Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 660.84 | 671.79 | 654.65 | 661.26 | 179,513 | -11.85(-1.76%) |
Mar 30, 2022 | 697.43 | 701.37 | 667.24 | 673.12 | 191,224 | -29.37(-4.18%) |
Mar 29, 2022 | 704.35 | 708.41 | 693.66 | 702.48 | 171,654 | +10.21(+1.48%) |
Mar 28, 2022 | 680.24 | 694.33 | 669.98 | 692.27 | 129,319 | +10.69(+1.57%) |
Mar 25, 2022 | 675.92 | 693.46 | 670.76 | 681.58 | 318,005 | +1.97(+0.29%) |
Mar 24, 2022 | 719.30 | 728.20 | 672.59 | 679.61 | 357,336 | -32.89(-4.62%) |
Mar 23, 2022 | 727.57 | 727.57 | 707.52 | 712.51 | 102,207 | -22.26(-3.03%) |
Mar 22, 2022 | 734.44 | 741.94 | 724.10 | 734.77 | 132,296 | +11.91(+1.65%) |
Mar 21, 2022 | 745.08 | 755.27 | 715.36 | 722.86 | 163,684 | -14.57(-1.98%) |
Mar 18, 2022 | 731.23 | 743.72 | 708.65 | 737.42 | 274,952 | +5.92(+0.81%) |
Mar 17, 2022 | 742.18 | 743.26 | 725.03 | 731.50 | 147,576 | -21.69(-2.88%) |
Mar 16, 2022 | 729.49 | 757.79 | 729.49 | 753.19 | 112,140 | +31.22(+4.32%) |
Mar 15, 2022 | 724.48 | 729.21 | 710.71 | 721.97 | 83,298 | +3.98(+0.55%) |
Mar 14, 2022 | 711.93 | 733.53 | 706.79 | 717.99 | 106,863 | +13.28(+1.88%) |
Mar 11, 2022 | 709.29 | 718.24 | 704.71 | 704.71 | 85,352 | +1.94(+0.28%) |
Mar 10, 2022 | 677.70 | 711.68 | 677.70 | 702.77 | 125,516 | +15.71(+2.29%) |
Mar 09, 2022 | 684.30 | 690.45 | 672.26 | 687.06 | 89,485 | +27.06(+4.10%) |
Mar 08, 2022 | 658.68 | 676.49 | 637.12 | 660.00 | 159,122 | +1.98(+0.30%) |
Mar 07, 2022 | 698.78 | 698.78 | 655.00 | 658.02 | 216,142 | -48.00(-6.80%) |
Mar 04, 2022 | 729.42 | 759.52 | 694.08 | 706.03 | 179,716 | -42.05(-5.62%) |
Mar 03, 2022 | 774.43 | 774.93 | 742.38 | 748.08 | 101,815 | -25.71(-3.32%) |
Mar 02, 2022 | 755.20 | 777.86 | 755.20 | 773.79 | 105,230 | +22.17(+2.95%) |
Mar 01, 2022 | 779.80 | 782.18 | 739.04 | 751.62 | 140,301 | -31.69(-4.05%) |
Feb 28, 2022 | 768.54 | 787.05 | 757.79 | 783.31 | 152,671 | +6.42(+0.83%) |
Feb 25, 2022 | 738.82 | 777.89 | 750.26 | 776.89 | 83,785 | +38.90(+5.27%) |
Feb 24, 2022 | 711.60 | 740.95 | 702.69 | 737.99 | 110,721 | -0.44(-0.06%) |
Feb 23, 2022 | 759.56 | 773.92 | 735.95 | 738.43 | 92,699 | -19.75(-2.60%) |
Feb 22, 2022 | 766.45 | 776.13 | 750.63 | 758.17 | 95,523 | -8.13(-1.06%) |
Feb 18, 2022 | 766.31 | 0 | +5.76(+0.76%) | |||
Feb 17, 2022 | 772.96 | 777.39 | 758.27 | 760.55 | 77,503 | -21.85(-2.79%) |
Feb 16, 2022 | 777.03 | 792.86 | 775.09 | 782.40 | 63,681 | -4.30(-0.55%) |
Feb 15, 2022 | 768.21 | 787.81 | 768.21 | 786.70 | 100,881 | +22.20(+2.90%) |
Feb 14, 2022 | 761.36 | 770.94 | 752.33 | 764.50 | 159,465 | -0.87(-0.11%) |
Feb 11, 2022 | 780.82 | 792.94 | 759.84 | 765.37 | 91,489 | -21.05(-2.68%) |
Feb 10, 2022 | 800.43 | 809.71 | 781.18 | 786.42 | 88,846 | -10.85(-1.36%) |
Feb 09, 2022 | 797.49 | 809.31 | 792.40 | 797.27 | 88,211 | -4.26(-0.53%) |
Feb 08, 2022 | 780.10 | 803.87 | 780.10 | 801.53 | 140,730 | +28.97(+3.75%) |
Feb 07, 2022 | 779.24 | 780.83 | 769.40 | 772.56 | 67,526 | -8.51(-1.09%) |
Feb 04, 2022 | 765.25 | 784.64 | 762.15 | 781.07 | 116,534 | +16.17(+2.11%) |
Feb 03, 2022 | 773.26 | 762.02 | 764.90 | 91,513 | -14.23(-1.83%) | |
Feb 02, 2022 | 791.33 | 791.33 | 767.34 | 779.12 | 128,059 | -5.18(-0.66%) |
Feb 01, 2022 | 773.51 | 785.24 | 765.22 | 784.31 | 118,970 | +39.01(+5.23%) |
Jan 28, 2022 | 762.06 | 762.06 | 722.29 | 745.30 | 203,009 | -19.26(-2.52%) |
Jan 27, 2022 | 763.02 | 782.22 | 752.09 | 764.56 | 302,251 | +9.00(+1.19%) |
Jan 26, 2022 | 819.84 | 819.84 | 745.29 | 755.56 | 468,762 | -48.75(-6.06%) |
Jan 25, 2022 | 805.39 | 820.46 | 785.20 | 804.31 | 167,744 | -15.56(-1.90%) |
Jan 24, 2022 | 807.85 | 823.98 | 781.08 | 819.87 | 177,626 | -4.95(-0.60%) |
Jan 21, 2022 | 840.47 | 853.68 | 819.11 | 824.82 | 124,194 | -25.33(-2.98%) |
Jan 20, 2022 | 891.69 | 908.18 | 849.75 | 850.15 | 200,148 | -41.32(-4.64%) |
Jan 19, 2022 | 899.24 | 899.24 | 875.85 | 891.48 | 202,878 | -7.63(-0.85%) |
Jan 18, 2022 | 901.62 | 906.81 | 889.40 | 899.11 | 162,747 | -0.44(-0.05%) |
Jan 14, 2022 | 899.55 | 0 | +12.84(+1.45%) | |||
Jan 13, 2022 | 896.05 | 912.95 | 884.01 | 886.71 | 125,006 | -10.07(-1.12%) |
Jan 12, 2022 | 892.52 | 902.54 | 888.08 | 896.78 | 97,739 | +1.45(+0.16%) |
Jan 11, 2022 | 900.88 | 911.06 | 888.53 | 895.33 | 152,215 | -4.20(-0.47%) |
Jan 10, 2022 | 903.68 | 909.79 | 888.31 | 899.53 | 262,869 | -0.08(-0.01%) |
Jan 07, 2022 | 862.32 | 900.96 | 861.78 | 899.61 | 210,851 | +35.55(+4.11%) |
Jan 06, 2022 | 838.56 | 871.52 | 831.49 | 864.05 | 315,048 | +31.04(+3.73%) |
Jan 05, 2022 | 884.25 | 884.25 | 830.03 | 833.02 | 334,610 | -45.38(-5.17%) |
Jan 04, 2022 | 873.35 | 940.94 | 859.96 | 878.40 | 400,554 | +24.78(+2.90%) |
Jan 03, 2022 | 830.69 | 870.72 | 828.36 | 853.62 | 1,284,998 | +29.70(+3.61%) |
Dec 31, 2021 | 805.60 | 829.05 | 797.96 | 823.91 | 143,130 | +18.69(+2.32%) |
Dec 30, 2021 | 829.13 | 831.83 | 803.09 | 805.23 | 107,899 | -21.62(-2.62%) |
Dec 29, 2021 | 840.95 | 840.95 | 815.48 | 826.85 | 170,715 | -18.80(-2.22%) |
Dec 28, 2021 | 850.24 | 857.41 | 844.34 | 845.65 | 64,710 | -8.48(-0.99%) |
Dec 27, 2021 | 855.80 | 864.07 | 850.44 | 854.13 | 52,746 | -4.04(-0.47%) |
Dec 23, 2021 | 858.62 | 863.09 | 848.89 | 858.17 | 79,347 | +6.73(+0.79%) |
Dec 22, 2021 | 836.79 | 853.16 | 836.57 | 851.44 | 93,068 | +12.03(+1.43%) |
Dec 21, 2021 | 824.24 | 843.13 | 822.61 | 839.41 | 124,855 | +20.30(+2.48%) |
Dec 20, 2021 | 808.90 | 819.11 | 774.45 | 819.11 | 326,032 | +58.56(+7.70%) |
Dec 17, 2021 | 775.96 | 784.90 | 751.09 | 760.55 | 113,392 | -19.38(-2.48%) |
Dec 16, 2021 | 789.28 | 807.84 | 779.93 | 779.93 | 41,980 | -1.43(-0.18%) |
Dec 15, 2021 | 775.34 | 790.71 | 759.71 | 781.36 | 51,840 | +14.87(+1.94%) |
Dec 14, 2021 | 762.81 | 777.57 | 762.81 | 766.48 | 39,854 | +2.09(+0.27%) |
Dec 13, 2021 | 789.70 | 791.71 | 762.85 | 764.40 | 80,406 | -38.83(-4.83%) |
Dec 10, 2021 | 818.63 | 822.43 | 797.05 | 803.23 | 41,507 | -6.61(-0.82%) |
Dec 09, 2021 | 809.57 | 813.07 | 804.89 | 809.84 | 28,268 | -7.00(-0.86%) |
Dec 08, 2021 | 813.70 | 818.06 | 791.86 | 816.84 | 32,868 | +6.57(+0.81%) |
Dec 07, 2021 | 803.90 | 821.17 | 801.09 | 810.27 | 35,791 | +12.24(+1.53%) |
Dec 06, 2021 | 793.99 | 817.73 | 790.12 | 798.03 | 53,694 | +15.09(+1.93%) |
Dec 03, 2021 | 798.76 | 798.76 | 777.06 | 782.94 | 40,653 | -12.98(-1.63%) |
Dec 02, 2021 | 787.33 | 809.93 | 787.33 | 795.91 | 50,065 | +16.29(+2.09%) |
Dec 01, 2021 | 813.00 | 823.81 | 779.62 | 779.62 | 43,915 | -18.62(-2.33%) |
Nov 30, 2021 | 814.35 | 814.35 | 797.86 | 798.24 | 39,660 | -25.43(-3.09%) |
Nov 29, 2021 | 842.02 | 842.02 | 819.33 | 823.66 | 45,918 | -6.50(-0.78%) |
Nov 26, 2021 | 845.91 | 845.91 | 813.47 | 830.17 | 40,574 | -45.03(-5.14%) |
Nov 24, 2021 | 880.35 | 884.63 | 869.75 | 875.19 | 41,842 | -4.03(-0.46%) |
Nov 23, 2021 | 865.09 | 889.74 | 861.90 | 879.22 | 64,131 | +15.44(+1.79%) |
Nov 22, 2021 | 825.05 | 872.12 | 823.08 | 863.78 | 91,248 | +50.71(+6.24%) |
Nov 19, 2021 | 811.17 | 818.24 | 798.26 | 813.08 | 69,264 | -7.46(-0.91%) |
Nov 18, 2021 | 813.66 | 824.13 | 819.08 | 820.53 | 67,572 | +3.17(+0.39%) |
Nov 17, 2021 | 830.03 | 830.03 | 807.09 | 817.37 | 60,121 | -20.78(-2.48%) |
Nov 16, 2021 | 841.54 | 842.38 | 829.04 | 838.15 | 59,174 | -1.33(-0.16%) |
Nov 15, 2021 | 832.87 | 841.17 | 830.42 | 839.48 | 31,641 | +9.45(+1.14%) |
Nov 12, 2021 | 840.62 | 843.78 | 816.33 | 830.03 | 62,005 | -7.45(-0.89%) |
Nov 11, 2021 | 830.26 | 838.14 | 821.02 | 837.47 | 54,729 | +10.83(+1.31%) |
Nov 10, 2021 | 835.74 | 826.64 | 64,904 | -3.67(-0.44%) | ||
Nov 09, 2021 | 839.99 | 841.46 | 826.23 | 830.32 | 55,394 | -14.97(-1.77%) |
Nov 08, 2021 | 851.02 | 856.66 | 839.49 | 845.29 | 61,629 | +0.66(+0.08%) |
Nov 05, 2021 | 839.02 | 851.40 | 837.13 | 844.63 | 32,183 | +12.47(+1.50%) |
Nov 04, 2021 | 846.01 | 858.09 | 819.53 | 832.16 | 55,453 | -13.28(-1.57%) |
Nov 03, 2021 | 825.62 | 845.47 | 820.66 | 845.44 | 56,509 | +16.86(+2.03%) |
Nov 02, 2021 | 841.56 | 842.13 | 815.52 | 828.58 | 62,740 | -12.45(-1.48%) |
Nov 01, 2021 | 813.39 | 841.10 | 817.56 | 841.03 | 55,183 | +33.39(+4.13%) |
Oct 29, 2021 | 817.61 | 821.29 | 805.84 | 807.64 | 25,543 | -13.50(-1.64%) |
Oct 28, 2021 | 817.58 | 822.39 | 806.25 | 821.13 | 32,906 | +7.57(+0.93%) |
Oct 27, 2021 | 851.10 | 851.72 | 810.50 | 813.56 | 110,893 | -24.85(-2.96%) |
Oct 26, 2021 | 839.12 | 838.41 | 93,336 | -1.57(-0.19%) | ||
Oct 25, 2021 | 843.46 | 846.33 | 837.77 | 839.98 | 48,764 | +1.97(+0.24%) |
Oct 22, 2021 | 831.73 | 843.67 | 827.93 | 838.00 | 55,488 | +7.39(+0.89%) |
Oct 21, 2021 | 852.09 | 852.09 | 823.95 | 830.61 | 44,806 | -15.48(-1.83%) |
Oct 20, 2021 | 823.69 | 846.09 | 823.69 | 846.09 | 44,927 | +17.66(+2.13%) |
Oct 19, 2021 | 855.16 | 855.16 | 820.64 | 828.43 | 127,177 | -21.20(-2.49%) |
Oct 18, 2021 | 844.42 | 860.01 | 842.29 | 849.62 | 48,132 | +1.93(+0.23%) |
Oct 15, 2021 | 863.15 | 863.15 | 847.70 | 847.70 | 39,073 | -4.25(-0.50%) |
Oct 14, 2021 | 836.51 | 852.16 | 833.61 | 851.95 | 42,631 | +22.94(+2.77%) |
Oct 13, 2021 | 833.92 | 834.73 | 825.57 | 829.00 | 45,338 | -6.92(-0.83%) |
Oct 12, 2021 | 837.82 | 841.30 | 828.09 | 835.92 | 65,008 | -5.06(-0.60%) |
Oct 11, 2021 | 855.70 | 862.20 | 840.12 | 840.98 | 38,252 | -12.62(-1.48%) |
Oct 08, 2021 | 855.86 | 863.45 | 853.60 | 853.60 | 32,097 | -3.03(-0.35%) |
Oct 07, 2021 | 846.64 | 861.16 | 846.64 | 856.63 | 48,688 | +15.75(+1.87%) |
Oct 06, 2021 | 847.14 | 847.14 | 826.28 | 840.88 | 64,230 | -12.50(-1.47%) |
Oct 05, 2021 | 861.28 | 867.15 | 852.23 | 853.38 | 51,705 | -1.10(-0.13%) |
Oct 04, 2021 | 855.17 | 867.11 | 848.11 | 854.49 | 67,173 | -1.35(-0.16%) |
Oct 01, 2021 | 836.04 | 869.26 | 835.73 | 855.84 | 73,116 | +19.15(+2.29%) |
Sep 30, 2021 | 865.21 | 868.76 | 835.13 | 836.68 | 44,451 | -26.45(-3.06%) |
Sep 29, 2021 | 864.43 | 871.05 | 856.73 | 863.13 | 73,468 | -0.24(-0.03%) |
Sep 28, 2021 | 865.32 | 878.85 | 862.00 | 863.37 | 70,003 | -2.50(-0.29%) |
Sep 27, 2021 | 838.50 | 867.78 | 838.50 | 865.87 | 77,668 | +27.82(+3.32%) |
Sep 24, 2021 | 837.25 | 845.64 | 834.98 | 838.05 | 43,646 | -0.08(-0.01%) |
Sep 23, 2021 | 823.79 | 846.00 | 823.79 | 838.13 | 66,509 | +19.10(+2.33%) |
Sep 22, 2021 | 810.54 | 825.05 | 809.15 | 819.03 | 62,929 | +15.66(+1.95%) |
Sep 21, 2021 | 808.64 | 810.17 | 798.81 | 803.37 | 47,489 | -3.97(-0.49%) |
Sep 20, 2021 | 791.86 | 808.52 | 788.71 | 807.34 | 48,155 | -6.27(-0.77%) |
Sep 17, 2021 | 815.68 | 818.12 | 808.04 | 813.61 | 96,575 | +0.92(+0.11%) |
Sep 16, 2021 | 825.03 | 825.61 | 809.10 | 812.69 | 50,836 | -9.48(-1.15%) |
Sep 15, 2021 | 826.64 | 832.77 | 820.00 | 822.17 | 50,550 | -6.18(-0.75%) |
Sep 14, 2021 | 859.21 | 859.21 | 823.63 | 828.35 | 36,927 | -25.53(-2.99%) |
Sep 13, 2021 | 862.36 | 862.36 | 840.64 | 853.88 | 54,893 | -3.66(-0.43%) |
Sep 10, 2021 | 872.52 | 873.23 | 857.22 | 857.54 | 70,217 | -13.28(-1.52%) |
Sep 09, 2021 | 878.19 | 888.85 | 868.31 | 870.82 | 68,029 | -7.19(-0.82%) |
Sep 08, 2021 | 878.93 | 888.78 | 873.28 | 878.01 | 102,951 | -6.83(-0.77%) |
Sep 07, 2021 | 883.43 | 900.96 | 883.20 | 884.84 | 81,011 | +2.69(+0.30%) |
Sep 03, 2021 | 898.14 | 902.01 | 882.15 | 882.15 | 35,107 | -17.91(-1.99%) |
Sep 02, 2021 | 904.05 | 908.36 | 893.08 | 900.06 | 42,136 | +3.26(+0.36%) |
Sep 01, 2021 | 891.33 | 905.08 | 885.13 | 896.80 | 46,948 | +6.00(+0.67%) |
Aug 31, 2021 | 879.29 | 893.14 | 874.69 | 890.79 | 68,079 | +7.48(+0.85%) |
Aug 30, 2021 | 888.27 | 890.67 | 878.59 | 883.31 | 38,208 | -4.84(-0.55%) |
Aug 27, 2021 | 864.93 | 888.15 | 864.93 | 888.15 | 33,516 | +27.62(+3.21%) |
Aug 26, 2021 | 867.24 | 867.24 | 855.34 | 860.54 | 28,788 | -2.25(-0.26%) |
Aug 25, 2021 | 854.55 | 873.93 | 854.55 | 862.79 | 31,675 | +8.02(+0.94%) |
Aug 24, 2021 | 849.86 | 856.84 | 849.86 | 854.77 | 40,679 | +6.20(+0.73%) |
Aug 23, 2021 | 858.12 | 858.12 | 842.22 | 848.57 | 27,158 | +7.67(+0.91%) |
Aug 20, 2021 | 823.08 | 844.27 | 817.92 | 840.90 | 29,176 | +18.76(+2.28%) |
Aug 19, 2021 | 815.12 | 826.33 | 814.60 | 822.14 | 39,144 | -6.96(-0.84%) |
Aug 18, 2021 | 831.52 | 845.14 | 826.44 | 829.09 | 33,746 | -8.91(-1.06%) |
Aug 17, 2021 | 840.04 | 841.86 | 831.45 | 838.00 | 47,664 | -4.84(-0.57%) |
Aug 16, 2021 | 840.38 | 848.67 | 834.03 | 842.85 | 34,215 | -7.21(-0.85%) |
Aug 13, 2021 | 870.12 | 878.08 | 845.06 | 850.06 | 25,056 | -19.67(-2.26%) |
Aug 12, 2021 | 877.20 | 877.20 | 861.98 | 869.73 | 23,695 | -7.51(-0.86%) |
Aug 11, 2021 | 860.67 | 877.24 | 858.64 | 877.24 | 36,748 | +16.72(+1.94%) |
Aug 10, 2021 | 838.04 | 863.51 | 837.71 | 860.52 | 38,261 | +16.95(+2.01%) |
Aug 09, 2021 | 851.01 | 858.25 | 841.55 | 843.57 | 84,738 | -7.87(-0.92%) |
Aug 06, 2021 | 834.44 | 854.38 | 827.21 | 851.44 | 87,076 | +32.78(+4.00%) |
Aug 05, 2021 | 805.21 | 818.77 | 797.63 | 818.65 | 64,793 | +21.03(+2.64%) |
Aug 04, 2021 | 777.61 | 800.13 | 776.78 | 797.63 | 71,079 | +13.70(+1.75%) |
Aug 03, 2021 | 757.03 | 785.08 | 742.89 | 783.92 | 47,578 | +20.61(+2.70%) |
Aug 02, 2021 | 779.30 | 797.82 | 755.51 | 763.31 | 68,615 | -12.61(-1.63%) |
Jul 30, 2021 | 784.50 | 796.10 | 768.13 | 775.92 | 41,318 | -13.58(-1.72%) |
Jul 29, 2021 | 787.99 | 793.59 | 779.95 | 789.50 | 41,729 | +5.17(+0.66%) |
Jul 28, 2021 | 773.91 | 792.38 | 768.24 | 784.33 | 29,526 | +11.61(+1.50%) |
Jul 27, 2021 | 769.61 | 780.11 | 766.70 | 772.72 | 34,879 | -2.02(-0.26%) |
Jul 26, 2021 | 767.00 | 783.95 | 766.10 | 774.74 | 45,884 | +7.90(+1.03%) |
Jul 23, 2021 | 761.55 | 767.95 | 756.85 | 766.84 | 29,645 | +6.82(+0.90%) |
Jul 22, 2021 | 771.71 | 771.71 | 757.66 | 760.01 | 63,377 | -12.67(-1.64%) |
Jul 21, 2021 | 772.23 | 783.09 | 766.37 | 772.69 | 56,297 | +18.00(+2.39%) |
Jul 20, 2021 | 740.53 | 773.66 | 740.53 | 754.69 | 83,919 | +16.06(+2.17%) |
Jul 19, 2021 | 747.60 | 748.75 | 730.25 | 738.63 | 67,561 | -26.26(-3.43%) |
Jul 16, 2021 | 794.41 | 796.76 | 762.92 | 764.89 | 39,372 | -24.49(-3.10%) |
Jul 15, 2021 | 769.61 | 791.68 | 768.58 | 789.39 | 43,246 | +13.96(+1.80%) |
Jul 14, 2021 | 787.78 | 794.96 | 770.33 | 775.42 | 78,433 | -6.80(-0.87%) |
Jul 13, 2021 | 791.30 | 792.12 | 780.34 | 782.23 | 118,246 | -11.05(-1.39%) |
Jul 12, 2021 | 780.37 | 795.78 | 773.08 | 793.27 | 47,247 | +2.70(+0.34%) |
Jul 09, 2021 | 782.23 | 793.30 | 768.47 | 790.58 | 104,003 | +27.43(+3.59%) |
Jul 08, 2021 | 764.14 | 779.58 | 757.04 | 763.15 | 61,025 | -17.24(-2.21%) |
Jul 07, 2021 | 781.57 | 794.87 | 778.37 | 780.38 | 72,176 | -7.38(-0.94%) |
Jul 06, 2021 | 805.29 | 805.29 | 781.74 | 787.76 | 62,119 | -22.67(-2.80%) |
Jul 02, 2021 | 832.48 | 832.48 | 807.15 | 810.43 | 42,797 | -24.52(-2.94%) |
Jul 01, 2021 | 835.12 | 843.60 | 825.41 | 834.96 | 58,337 | +9.11(+1.10%) |
Jun 30, 2021 | 825.42 | 833.99 | 823.15 | 825.84 | 66,047 | -2.56(-0.31%) |
Jun 29, 2021 | 834.43 | 839.99 | 824.93 | 828.40 | 54,276 | -2.37(-0.29%) |
Jun 28, 2021 | 856.01 | 856.01 | 828.81 | 830.77 | 46,322 | -28.40(-3.31%) |
Jun 25, 2021 | 852.19 | 869.97 | 852.19 | 859.17 | 97,901 | +10.15(+1.20%) |
Jun 24, 2021 | 844.80 | 852.33 | 838.06 | 849.03 | 46,931 | +6.93(+0.82%) |
Jun 23, 2021 | 853.86 | 861.98 | 841.29 | 842.10 | 41,978 | -8.95(-1.05%) |
Jun 22, 2021 | 838.79 | 857.71 | 835.55 | 851.04 | 78,861 | +10.03(+1.19%) |
Jun 21, 2021 | 816.60 | 843.78 | 811.41 | 841.02 | 71,215 | +37.22(+4.63%) |
Jun 18, 2021 | 818.38 | 823.57 | 801.12 | 803.80 | 122,909 | -28.76(-3.45%) |
Jun 17, 2021 | 866.66 | 873.83 | 829.57 | 832.56 | 74,512 | -33.23(-3.84%) |
Jun 16, 2021 | 848.94 | 872.71 | 836.89 | 865.79 | 57,583 | +11.71(+1.37%) |
Jun 15, 2021 | 829.82 | 867.43 | 827.62 | 854.08 | 51,743 | +29.69(+3.60%) |
Jun 14, 2021 | 850.92 | 854.52 | 819.84 | 824.38 | 56,273 | -25.83(-3.04%) |
Jun 11, 2021 | 846.78 | 858.65 | 845.88 | 850.22 | 31,108 | +5.19(+0.61%) |
Jun 10, 2021 | 865.30 | 865.30 | 840.89 | 845.03 | 44,454 | -14.50(-1.69%) |
Jun 09, 2021 | 881.65 | 881.65 | 858.12 | 859.53 | 35,910 | -25.11(-2.84%) |
Jun 08, 2021 | 874.99 | 886.13 | 862.56 | 884.64 | 37,860 | +6.23(+0.71%) |
Jun 07, 2021 | 867.55 | 882.50 | 864.18 | 878.41 | 51,449 | +15.40(+1.78%) |
Jun 04, 2021 | 863.82 | 866.02 | 848.93 | 863.01 | 29,814 | +2.49(+0.29%) |
Jun 03, 2021 | 851.29 | 863.47 | 845.49 | 860.52 | 47,461 | +8.69(+1.02%) |
Jun 02, 2021 | 862.60 | 862.60 | 846.34 | 851.84 | 31,508 | -7.98(-0.93%) |
Jun 01, 2021 | 861.31 | 865.45 | 855.04 | 859.82 | 32,028 | +6.35(+0.74%) |
May 28, 2021 | 866.18 | 866.18 | 850.68 | 853.47 | 30,786 | -13.96(-1.61%) |
May 27, 2021 | 864.18 | 867.72 | 857.72 | 867.44 | 42,389 | +13.75(+1.61%) |
May 26, 2021 | 846.75 | 857.27 | 839.00 | 853.68 | 42,982 | +12.51(+1.49%) |
May 25, 2021 | 840.98 | 853.93 | 835.43 | 841.17 | 90,899 | +2.52(+0.30%) |
May 24, 2021 | 847.89 | 850.82 | 829.65 | 838.66 | 48,241 | -5.07(-0.60%) |
May 21, 2021 | 846.95 | 861.74 | 836.71 | 843.72 | 39,764 | +1.45(+0.17%) |
May 20, 2021 | 851.99 | 851.99 | 837.64 | 842.28 | 38,391 | -7.68(-0.90%) |
May 19, 2021 | 836.12 | 852.00 | 827.45 | 849.95 | 41,114 | +3.04(+0.36%) |
May 18, 2021 | 865.18 | 869.65 | 846.87 | 846.91 | 71,810 | -15.02(-1.74%) |
May 17, 2021 | 859.63 | 862.95 | 850.08 | 861.93 | 26,641 | -0.12(-0.01%) |
May 14, 2021 | 846.52 | 865.76 | 836.64 | 862.05 | 40,785 | +24.59(+2.94%) |
May 13, 2021 | 807.28 | 840.39 | 804.68 | 837.47 | 83,981 | +36.21(+4.52%) |
May 12, 2021 | 828.97 | 830.44 | 800.85 | 801.26 | 64,490 | -16.18(-1.98%) |
May 11, 2021 | 808.77 | 830.59 | 808.77 | 817.43 | 55,890 | -2.53(-0.31%) |
May 10, 2021 | 852.00 | 857.12 | 819.24 | 819.96 | 52,194 | -29.75(-3.50%) |
May 07, 2021 | 827.78 | 850.82 | 818.68 | 849.72 | 41,993 | +14.24(+1.70%) |
May 06, 2021 | 834.78 | 836.27 | 812.37 | 835.47 | 49,493 | +6.80(+0.82%) |
May 05, 2021 | 846.85 | 862.49 | 826.23 | 828.67 | 83,450 | -33.62(-3.90%) |
May 04, 2021 | 852.38 | 863.53 | 834.50 | 862.29 | 56,777 | +3.67(+0.43%) |
May 03, 2021 | 868.31 | 878.16 | 858.00 | 858.63 | 62,863 | -1.15(-0.13%) |
Apr 30, 2021 | 846.65 | 864.64 | 846.65 | 859.77 | 120,063 | +8.35(+0.98%) |
Apr 29, 2021 | 864.87 | 871.69 | 834.25 | 851.43 | 61,940 | -6.64(-0.77%) |
Apr 28, 2021 | 886.87 | 886.87 | 855.73 | 858.07 | 48,897 | -19.08(-2.18%) |
Apr 27, 2021 | 873.40 | 879.00 | 860.79 | 877.15 | 37,054 | +5.45(+0.63%) |
Apr 26, 2021 | 887.64 | 893.19 | 868.75 | 871.70 | 29,872 | -5.54(-0.63%) |
Apr 23, 2021 | 836.58 | 881.12 | 836.58 | 877.24 | 62,655 | +41.38(+4.95%) |
Apr 22, 2021 | 840.59 | 850.83 | 832.63 | 835.86 | 50,402 | -7.80(-0.92%) |
Apr 21, 2021 | 818.85 | 848.46 | 818.85 | 843.66 | 41,398 | +20.68(+2.51%) |
Apr 20, 2021 | 842.81 | 847.71 | 817.86 | 822.97 | 45,644 | -30.29(-3.55%) |
Apr 19, 2021 | 852.86 | 866.00 | 849.38 | 853.26 | 44,653 | +3.86(+0.45%) |
Apr 16, 2021 | 850.89 | 852.82 | 844.09 | 849.41 | 47,924 | +6.26(+0.74%) |
Apr 15, 2021 | 831.07 | 847.57 | 812.95 | 843.14 | 48,040 | +13.12(+1.58%) |
Apr 14, 2021 | 808.46 | 837.36 | 808.46 | 830.02 | 67,921 | +20.88(+2.58%) |
Apr 13, 2021 | 842.05 | 842.05 | 808.96 | 809.14 | 64,876 | -33.62(-3.99%) |
Apr 12, 2021 | 847.16 | 850.60 | 840.80 | 842.76 | 76,422 | -2.33(-0.28%) |
Apr 09, 2021 | 838.50 | 845.25 | 830.70 | 845.09 | 67,800 | +9.49(+1.14%) |
Apr 08, 2021 | 820.96 | 843.98 | 814.45 | 835.60 | 53,940 | +5.54(+0.67%) |
Apr 07, 2021 | 829.83 | 834.98 | 809.30 | 830.06 | 51,740 | -0.45(-0.05%) |
Apr 06, 2021 | 841.96 | 846.73 | 826.51 | 830.51 | 69,024 | -3.59(-0.43%) |
Apr 05, 2021 | 838.44 | 847.41 | 822.14 | 834.10 | 45,083 | +5.80(+0.70%) |