Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 589.40 | 598.16 | 587.73 | 587.73 | 1,647,150 | -4.48(-0.76%) |
Mar 30, 2022 | 589.60 | 596.28 | 587.97 | 592.21 | 1,098,335 | +2.27(+0.38%) |
Mar 29, 2022 | 589.83 | 593.65 | 582.05 | 589.94 | 1,207,230 | +9.63(+1.66%) |
Mar 28, 2022 | 574.14 | 580.42 | 572.17 | 580.31 | 990,247 | +8.86(+1.55%) |
Mar 25, 2022 | 575.02 | 578.18 | 565.46 | 571.45 | 1,042,447 | +0.60(+0.10%) |
Mar 24, 2022 | 571.30 | 572.59 | 564.26 | 570.85 | 976,050 | +2.37(+0.42%) |
Mar 23, 2022 | 578.72 | 580.20 | 567.13 | 568.49 | 1,201,031 | -15.97(-2.73%) |
Mar 22, 2022 | 587.35 | 591.74 | 583.62 | 584.46 | 1,511,501 | -1.93(-0.33%) |
Mar 21, 2022 | 578.93 | 587.27 | 578.93 | 586.39 | 1,699,446 | +0.21(+0.04%) |
Mar 18, 2022 | 573.96 | 587.65 | 570.50 | 586.18 | 2,635,156 | +16.76(+2.94%) |
Mar 17, 2022 | 559.82 | 569.84 | 556.25 | 569.42 | 1,337,226 | +9.65(+1.72%) |
Mar 16, 2022 | 554.07 | 563.13 | 548.27 | 559.77 | 1,407,631 | +11.85(+2.16%) |
Mar 15, 2022 | 537.63 | 549.77 | 537.07 | 547.92 | 1,259,335 | +14.99(+2.81%) |
Mar 14, 2022 | 532.73 | 548.36 | 527.75 | 532.93 | 1,108,480 | +6.04(+1.15%) |
Mar 11, 2022 | 540.25 | 540.51 | 526.02 | 526.89 | 957,500 | -8.39(-1.57%) |
Mar 10, 2022 | 533.48 | 538.57 | 530.93 | 535.29 | 1,489,380 | -3.43(-0.64%) |
Mar 09, 2022 | 536.73 | 540.85 | 528.10 | 538.72 | 1,489,170 | +17.60(+3.38%) |
Mar 08, 2022 | 523.70 | 532.78 | 517.03 | 521.12 | 1,795,033 | -10.69(-2.01%) |
Mar 07, 2022 | 539.02 | 541.90 | 521.28 | 531.81 | 2,180,396 | -12.50(-2.30%) |
Mar 04, 2022 | 547.24 | 548.30 | 534.10 | 544.31 | 1,325,198 | -6.93(-1.26%) |
Mar 03, 2022 | 554.94 | 565.83 | 547.67 | 551.24 | 1,362,650 | -2.15(-0.39%) |
Mar 02, 2022 | 541.77 | 558.68 | 539.37 | 553.39 | 1,671,718 | +13.31(+2.46%) |
Mar 01, 2022 | 541.62 | 544.60 | 535.86 | 540.08 | 1,618,882 | -0.92(-0.17%) |
Feb 28, 2022 | 542.12 | 546.67 | 535.88 | 541.01 | 1,782,613 | -5.80(-1.06%) |
Feb 25, 2022 | 533.90 | 547.04 | 539.28 | 546.80 | 1,163,303 | +9.61(+1.79%) |
Feb 24, 2022 | 515.95 | 539.39 | 511.11 | 537.20 | 2,191,015 | +11.53(+2.19%) |
Feb 23, 2022 | 529.07 | 539.66 | 524.94 | 525.67 | 1,529,040 | -1.30(-0.25%) |
Feb 22, 2022 | 533.38 | 537.73 | 524.00 | 526.98 | 1,737,623 | -7.21(-1.35%) |
Feb 18, 2022 | 534.18 | 0 | -3.38(-0.63%) | |||
Feb 17, 2022 | 547.77 | 547.77 | 536.62 | 537.57 | 1,677,138 | -9.76(-1.78%) |
Feb 16, 2022 | 549.33 | 551.65 | 536.20 | 547.32 | 2,166,580 | -6.28(-1.14%) |
Feb 15, 2022 | 564.36 | 568.09 | 550.77 | 553.61 | 1,446,547 | -4.50(-0.81%) |
Feb 14, 2022 | 561.41 | 565.64 | 552.91 | 558.10 | 1,395,339 | -5.07(-0.90%) |
Feb 11, 2022 | 575.78 | 581.66 | 561.46 | 563.17 | 1,735,720 | -13.91(-2.41%) |
Feb 10, 2022 | 578.47 | 583.98 | 574.14 | 577.09 | 1,941,821 | -9.52(-1.62%) |
Feb 09, 2022 | 590.92 | 595.17 | 584.76 | 586.61 | 1,343,148 | +2.31(+0.40%) |
Feb 08, 2022 | 574.71 | 589.39 | 574.71 | 584.30 | 1,150,274 | +0.48(+0.08%) |
Feb 07, 2022 | 594.61 | 596.45 | 581.68 | 583.82 | 1,249,866 | -7.33(-1.24%) |
Feb 04, 2022 | 589.05 | 595.88 | 584.49 | 591.15 | 1,400,880 | -0.51(-0.09%) |
Feb 03, 2022 | 591.93 | 586.44 | 591.66 | 1,767,709 | -9.15(-1.52%) | |
Feb 02, 2022 | 602.80 | 605.36 | 591.04 | 600.81 | 2,097,107 | +9.77(+1.65%) |
Feb 01, 2022 | 585.06 | 592.57 | 577.02 | 591.04 | 2,227,465 | +12.94(+2.24%) |
Jan 31, 2022 | 570.84 | 578.41 | 578.10 | 1,896,571 | +9.22(+1.62%) | |
Jan 28, 2022 | 551.53 | 569.24 | 540.71 | 568.88 | 1,595,905 | +18.19(+3.30%) |
Jan 27, 2022 | 565.45 | 568.27 | 549.77 | 550.69 | 1,944,088 | -9.11(-1.63%) |
Jan 26, 2022 | 572.09 | 572.44 | 555.31 | 559.80 | 1,903,338 | -4.82(-0.85%) |
Jan 25, 2022 | 565.46 | 572.62 | 557.63 | 564.63 | 1,874,946 | -8.01(-1.40%) |
Jan 24, 2022 | 567.71 | 573.04 | 549.33 | 572.63 | 2,600,543 | -4.50(-0.78%) |
Jan 21, 2022 | 584.65 | 587.28 | 575.10 | 577.14 | 2,107,128 | -7.79(-1.33%) |
Jan 20, 2022 | 591.79 | 599.16 | 583.55 | 584.92 | 1,538,824 | -8.74(-1.47%) |
Jan 19, 2022 | 590.44 | 599.27 | 588.99 | 593.67 | 1,886,238 | +6.81(+1.16%) |
Jan 18, 2022 | 582.91 | 591.53 | 580.97 | 586.85 | 1,859,710 | -4.67(-0.79%) |
Jan 14, 2022 | 591.53 | 0 | -6.06(-1.01%) | |||
Jan 13, 2022 | 621.27 | 622.46 | 596.61 | 597.58 | 2,027,304 | -24.18(-3.89%) |
Jan 12, 2022 | 615.28 | 628.41 | 615.28 | 621.76 | 1,562,770 | +4.67(+0.76%) |
Jan 11, 2022 | 621.56 | 623.83 | 608.62 | 617.09 | 2,488,446 | -4.51(-0.73%) |
Jan 10, 2022 | 596.54 | 621.98 | 595.62 | 621.60 | 2,107,283 | +17.87(+2.96%) |
Jan 07, 2022 | 617.58 | 618.06 | 602.86 | 603.73 | 1,751,511 | -13.26(-2.15%) |
Jan 06, 2022 | 614.60 | 623.37 | 606.26 | 616.99 | 1,695,319 | +1.87(+0.30%) |
Jan 05, 2022 | 614.60 | 625.30 | 612.40 | 615.12 | 1,924,969 | +0.52(+0.08%) |
Jan 04, 2022 | 633.79 | 634.51 | 609.22 | 614.60 | 2,612,324 | -26.77(-4.17%) |
Jan 03, 2022 | 659.34 | 660.62 | 636.66 | 641.37 | 1,899,264 | -22.20(-3.35%) |
Dec 31, 2021 | 661.34 | 668.64 | 659.68 | 663.57 | 783,082 | +1.78(+0.27%) |
Dec 30, 2021 | 661.03 | 665.26 | 658.74 | 661.79 | 558,717 | +2.71(+0.41%) |
Dec 29, 2021 | 656.50 | 661.51 | 650.61 | 659.08 | 647,708 | +7.31(+1.12%) |
Dec 28, 2021 | 661.84 | 662.99 | 649.64 | 651.77 | 822,676 | -6.79(-1.03%) |
Dec 27, 2021 | 653.30 | 659.10 | 649.23 | 658.57 | 534,295 | +11.45(+1.77%) |
Dec 23, 2021 | 649.67 | 652.62 | 645.47 | 647.12 | 844,617 | -0.99(-0.15%) |
Dec 22, 2021 | 645.15 | 649.88 | 641.86 | 648.11 | 923,514 | +6.33(+0.99%) |
Dec 21, 2021 | 645.07 | 646.42 | 632.19 | 641.79 | 1,207,650 | -3.96(-0.61%) |
Dec 20, 2021 | 646.87 | 652.75 | 636.86 | 645.75 | 1,006,842 | -1.74(-0.27%) |
Dec 17, 2021 | 651.86 | 656.70 | 643.95 | 647.49 | 2,606,524 | -10.12(-1.54%) |
Dec 16, 2021 | 651.89 | 660.52 | 647.44 | 657.61 | 1,634,092 | +5.48(+0.84%) |
Dec 15, 2021 | 633.25 | 653.12 | 629.74 | 652.13 | 1,430,632 | +23.50(+3.74%) |
Dec 14, 2021 | 636.48 | 639.79 | 620.95 | 628.63 | 1,499,723 | -13.57(-2.11%) |
Dec 13, 2021 | 638.71 | 645.56 | 636.67 | 642.20 | 1,189,245 | +3.48(+0.54%) |
Dec 10, 2021 | 633.20 | 640.98 | 633.20 | 638.72 | 995,542 | +5.41(+0.85%) |
Dec 09, 2021 | 634.34 | 638.54 | 631.32 | 633.31 | 1,035,373 | -1.07(-0.17%) |
Dec 08, 2021 | 627.28 | 634.91 | 624.19 | 634.38 | 1,274,966 | +9.38(+1.50%) |
Dec 07, 2021 | 629.44 | 633.99 | 620.51 | 625.00 | 1,604,730 | +6.42(+1.04%) |
Dec 06, 2021 | 631.25 | 631.91 | 605.61 | 618.58 | 2,333,496 | -13.78(-2.18%) |
Dec 03, 2021 | 630.41 | 632.84 | 614.68 | 632.36 | 1,708,610 | +8.48(+1.36%) |
Dec 02, 2021 | 618.97 | 629.76 | 615.26 | 623.88 | 1,490,777 | +1.42(+0.23%) |
Dec 01, 2021 | 630.93 | 633.92 | 622.19 | 622.45 | 1,511,649 | -6.64(-1.06%) |
Nov 30, 2021 | 637.65 | 645.40 | 627.37 | 629.10 | 2,578,147 | -15.85(-2.46%) |
Nov 29, 2021 | 636.22 | 650.79 | 634.51 | 644.94 | 1,880,951 | +9.97(+1.57%) |
Nov 26, 2021 | 648.86 | 662.72 | 633.14 | 634.97 | 1,687,691 | +5.71(+0.91%) |
Nov 24, 2021 | 629.51 | 629.94 | 620.22 | 629.26 | 1,290,861 | +0.24(+0.04%) |
Nov 23, 2021 | 625.49 | 630.34 | 618.63 | 629.02 | 1,028,557 | -1.19(-0.19%) |
Nov 22, 2021 | 636.22 | 637.02 | 627.28 | 630.22 | 1,391,104 | -2.08(-0.33%) |
Nov 19, 2021 | 634.40 | 641.20 | 632.14 | 632.30 | 1,232,815 | -1.57(-0.25%) |
Nov 18, 2021 | 634.66 | 634.38 | 631.71 | 633.87 | 974,500 | +0.33(+0.05%) |
Nov 17, 2021 | 639.53 | 643.18 | 629.61 | 633.54 | 1,398,591 | -4.16(-0.65%) |
Nov 16, 2021 | 626.66 | 647.72 | 626.66 | 637.69 | 1,338,929 | +9.07(+1.44%) |
Nov 15, 2021 | 632.83 | 635.49 | 628.28 | 628.63 | 831,012 | -2.87(-0.45%) |
Nov 12, 2021 | 629.17 | 635.93 | 626.13 | 631.50 | 893,394 | +3.75(+0.60%) |
Nov 11, 2021 | 624.26 | 628.50 | 621.78 | 627.75 | 691,681 | +4.59(+0.74%) |
Nov 10, 2021 | 612.06 | 623.16 | 1,125,711 | +8.23(+1.34%) | ||
Nov 09, 2021 | 620.07 | 620.93 | 611.38 | 614.93 | 932,479 | -5.86(-0.94%) |
Nov 08, 2021 | 617.82 | 622.60 | 611.79 | 620.78 | 1,177,875 | +7.62(+1.24%) |
Nov 05, 2021 | 610.55 | 618.12 | 595.91 | 613.16 | 2,709,344 | -22.83(-3.59%) |
Nov 04, 2021 | 638.91 | 639.72 | 626.82 | 635.98 | 1,404,365 | -2.59(-0.41%) |
Nov 03, 2021 | 632.74 | 638.79 | 624.68 | 638.58 | 1,223,871 | +6.13(+0.97%) |
Nov 02, 2021 | 634.10 | 639.56 | 629.05 | 632.45 | 1,384,729 | +1.09(+0.17%) |
Nov 01, 2021 | 628.62 | 632.12 | 624.13 | 631.35 | 1,591,960 | +2.02(+0.32%) |
Oct 29, 2021 | 618.00 | 630.36 | 613.31 | 629.33 | 1,550,880 | +12.92(+2.10%) |
Oct 28, 2021 | 611.37 | 623.66 | 607.88 | 616.41 | 1,287,663 | +7.73(+1.27%) |
Oct 27, 2021 | 613.16 | 622.29 | 605.53 | 608.68 | 1,852,056 | +3.93(+0.65%) |
Oct 26, 2021 | 606.06 | 604.75 | 1,058,201 | +0.59(+0.10%) | ||
Oct 25, 2021 | 608.39 | 608.39 | 598.94 | 604.16 | 957,522 | -4.18(-0.69%) |
Oct 22, 2021 | 605.34 | 608.45 | 601.48 | 608.35 | 743,069 | +3.53(+0.58%) |
Oct 21, 2021 | 607.32 | 608.39 | 594.04 | 604.82 | 964,926 | +2.79(+0.46%) |
Oct 20, 2021 | 606.18 | 606.27 | 596.47 | 602.03 | 1,067,277 | +13.42(+2.28%) |
Oct 19, 2021 | 587.51 | 593.49 | 586.14 | 588.61 | 770,241 | +4.05(+0.69%) |
Oct 18, 2021 | 580.12 | 587.40 | 577.57 | 584.56 | 1,542,204 | +5.61(+0.97%) |
Oct 15, 2021 | 576.74 | 580.36 | 574.55 | 578.95 | 879,893 | +5.01(+0.87%) |
Oct 14, 2021 | 574.23 | 581.11 | 571.87 | 573.94 | 850,785 | +3.77(+0.66%) |
Oct 13, 2021 | 575.63 | 580.04 | 567.60 | 570.17 | 1,230,347 | -2.34(-0.41%) |
Oct 12, 2021 | 578.57 | 579.55 | 566.60 | 572.51 | 1,018,023 | -2.73(-0.48%) |
Oct 11, 2021 | 577.77 | 583.28 | 575.05 | 575.25 | 679,986 | -5.23(-0.90%) |
Oct 08, 2021 | 581.83 | 586.08 | 576.97 | 580.47 | 856,461 | +0.41(+0.07%) |
Oct 07, 2021 | 576.52 | 585.64 | 572.20 | 580.07 | 1,033,913 | +7.86(+1.37%) |
Oct 06, 2021 | 564.15 | 572.60 | 562.57 | 572.20 | 1,140,234 | +3.70(+0.65%) |
Oct 05, 2021 | 567.66 | 578.50 | 565.81 | 568.50 | 1,392,722 | +2.86(+0.51%) |
Oct 04, 2021 | 568.18 | 571.13 | 559.29 | 565.64 | 1,331,521 | -3.70(-0.65%) |
Oct 01, 2021 | 567.20 | 572.80 | 548.75 | 569.34 | 1,667,475 | +1.38(+0.24%) |
Sep 30, 2021 | 579.42 | 585.24 | 567.62 | 567.96 | 1,519,785 | -8.22(-1.43%) |
Sep 29, 2021 | 577.57 | 582.48 | 574.59 | 576.18 | 1,047,096 | +3.13(+0.55%) |
Sep 28, 2021 | 581.90 | 585.12 | 566.79 | 573.05 | 1,760,569 | -18.11(-3.06%) |
Sep 27, 2021 | 599.95 | 601.94 | 580.38 | 591.16 | 1,718,940 | -15.02(-2.48%) |
Sep 24, 2021 | 607.79 | 613.29 | 602.27 | 606.18 | 1,308,625 | +1.54(+0.25%) |
Sep 23, 2021 | 603.52 | 610.50 | 599.60 | 604.64 | 1,185,984 | +1.59(+0.26%) |
Sep 22, 2021 | 597.97 | 606.59 | 591.84 | 603.05 | 1,706,779 | +9.53(+1.61%) |
Sep 21, 2021 | 589.99 | 599.20 | 585.52 | 593.52 | 1,372,554 | +6.80(+1.16%) |
Sep 20, 2021 | 589.19 | 598.64 | 581.55 | 586.72 | 2,690,211 | -6.56(-1.11%) |
Sep 17, 2021 | 593.54 | 605.70 | 572.60 | 593.28 | 5,316,415 | +36.15(+6.49%) |
Sep 16, 2021 | 558.79 | 559.47 | 552.01 | 557.13 | 1,059,659 | -2.50(-0.45%) |
Sep 15, 2021 | 556.15 | 562.75 | 553.75 | 559.64 | 1,248,800 | +0.56(+0.10%) |
Sep 14, 2021 | 559.87 | 562.80 | 557.07 | 559.08 | 790,098 | +3.51(+0.63%) |
Sep 13, 2021 | 569.70 | 571.64 | 545.68 | 555.57 | 1,381,266 | -12.75(-2.24%) |
Sep 10, 2021 | 567.94 | 571.97 | 565.58 | 568.32 | 1,064,507 | +3.16(+0.56%) |
Sep 09, 2021 | 570.28 | 571.97 | 563.44 | 565.16 | 1,129,797 | -3.78(-0.66%) |
Sep 08, 2021 | 565.18 | 569.62 | 562.58 | 568.94 | 952,234 | +3.39(+0.60%) |
Sep 07, 2021 | 564.38 | 565.83 | 554.90 | 565.55 | 1,249,842 | +1.05(+0.19%) |
Sep 03, 2021 | 559.37 | 565.17 | 556.96 | 564.49 | 830,838 | +2.62(+0.47%) |
Sep 02, 2021 | 557.84 | 568.04 | 556.39 | 561.87 | 1,144,495 | +3.73(+0.67%) |
Sep 01, 2021 | 549.26 | 559.75 | 548.39 | 558.14 | 1,069,715 | +6.73(+1.22%) |
Aug 31, 2021 | 556.27 | 556.36 | 545.12 | 551.42 | 1,295,406 | -3.56(-0.64%) |
Aug 30, 2021 | 545.51 | 555.19 | 544.54 | 554.98 | 878,920 | +9.96(+1.83%) |
Aug 27, 2021 | 551.15 | 554.07 | 543.99 | 545.02 | 851,561 | -4.23(-0.77%) |
Aug 26, 2021 | 546.50 | 550.53 | 541.67 | 549.25 | 769,802 | +4.66(+0.86%) |
Aug 25, 2021 | 549.06 | 549.66 | 540.70 | 544.59 | 969,350 | -2.39(-0.44%) |
Aug 24, 2021 | 550.80 | 550.80 | 544.80 | 546.99 | 881,732 | -2.11(-0.38%) |
Aug 23, 2021 | 554.15 | 557.13 | 547.99 | 549.09 | 1,283,306 | -2.38(-0.43%) |
Aug 20, 2021 | 548.76 | 554.44 | 546.92 | 551.47 | 967,175 | +3.10(+0.57%) |
Aug 19, 2021 | 540.58 | 550.74 | 538.93 | 548.37 | 840,282 | +7.18(+1.33%) |
Aug 18, 2021 | 550.44 | 552.45 | 540.86 | 541.19 | 919,015 | -11.58(-2.09%) |
Aug 17, 2021 | 550.44 | 554.04 | 548.60 | 552.77 | 835,682 | +1.84(+0.33%) |
Aug 16, 2021 | 542.93 | 551.01 | 539.27 | 550.93 | 1,148,686 | +9.76(+1.80%) |
Aug 13, 2021 | 538.51 | 541.22 | 537.20 | 541.17 | 612,229 | +2.61(+0.49%) |
Aug 12, 2021 | 533.23 | 539.68 | 532.54 | 538.56 | 607,047 | +4.72(+0.88%) |
Aug 11, 2021 | 537.01 | 540.50 | 530.63 | 533.84 | 904,710 | -3.09(-0.58%) |
Aug 10, 2021 | 537.34 | 543.12 | 535.79 | 536.93 | 908,938 | -0.78(-0.15%) |
Aug 09, 2021 | 540.37 | 542.58 | 535.70 | 537.72 | 867,236 | +2.94(+0.55%) |
Aug 06, 2021 | 535.86 | 538.55 | 530.18 | 534.77 | 814,973 | -4.12(-0.77%) |
Aug 05, 2021 | 537.53 | 539.65 | 533.29 | 538.90 | 786,135 | +3.45(+0.64%) |
Aug 04, 2021 | 535.44 | 537.86 | 532.00 | 535.45 | 860,065 | +1.88(+0.35%) |
Aug 03, 2021 | 530.84 | 535.00 | 528.91 | 533.57 | 940,080 | +3.29(+0.62%) |
Aug 02, 2021 | 538.63 | 540.89 | 528.50 | 530.28 | 1,154,730 | -6.29(-1.17%) |
Jul 30, 2021 | 531.49 | 539.84 | 528.00 | 536.57 | 1,421,873 | +6.20(+1.17%) |
Jul 29, 2021 | 528.15 | 532.00 | 526.58 | 530.37 | 1,007,246 | +5.47(+1.04%) |
Jul 28, 2021 | 514.70 | 525.81 | 512.72 | 524.91 | 1,824,960 | -2.00(-0.38%) |
Jul 27, 2021 | 525.00 | 531.10 | 524.20 | 526.90 | 1,098,486 | +1.15(+0.22%) |
Jul 26, 2021 | 525.38 | 529.61 | 522.05 | 525.75 | 880,117 | -3.12(-0.59%) |
Jul 23, 2021 | 523.86 | 529.76 | 522.12 | 528.87 | 1,011,571 | +7.71(+1.48%) |
Jul 22, 2021 | 516.40 | 522.46 | 515.35 | 521.16 | 873,934 | +10.18(+1.99%) |
Jul 21, 2021 | 519.64 | 519.64 | 503.93 | 510.99 | 1,120,173 | -8.27(-1.59%) |
Jul 20, 2021 | 518.54 | 526.18 | 516.74 | 519.25 | 1,152,757 | +0.95(+0.18%) |
Jul 19, 2021 | 513.73 | 519.37 | 512.93 | 518.30 | 1,325,716 | +1.82(+0.35%) |
Jul 16, 2021 | 511.48 | 518.18 | 510.61 | 516.48 | 1,087,836 | +5.28(+1.03%) |
Jul 15, 2021 | 506.69 | 512.54 | 506.16 | 511.21 | 1,081,668 | +3.68(+0.72%) |
Jul 14, 2021 | 513.27 | 513.60 | 506.23 | 507.53 | 869,434 | -3.50(-0.68%) |
Jul 13, 2021 | 510.63 | 514.61 | 509.01 | 511.03 | 1,198,223 | -0.39(-0.08%) |
Jul 12, 2021 | 516.38 | 517.62 | 509.67 | 511.41 | 1,436,782 | -2.55(-0.50%) |
Jul 09, 2021 | 515.78 | 516.64 | 511.31 | 513.97 | 1,191,779 | -1.34(-0.26%) |
Jul 08, 2021 | 508.74 | 517.51 | 508.22 | 515.31 | 1,392,838 | -4.08(-0.79%) |
Jul 07, 2021 | 516.67 | 520.92 | 513.78 | 519.39 | 1,442,649 | +5.62(+1.09%) |
Jul 06, 2021 | 512.39 | 515.16 | 510.01 | 513.77 | 1,296,926 | +3.72(+0.73%) |
Jul 02, 2021 | 505.67 | 511.36 | 504.20 | 510.05 | 929,450 | +3.77(+0.74%) |
Jul 01, 2021 | 502.62 | 506.33 | 500.06 | 506.29 | 1,136,562 | +5.03(+1.00%) |
Jun 30, 2021 | 504.27 | 505.61 | 500.09 | 501.26 | 1,016,494 | -3.75(-0.74%) |
Jun 29, 2021 | 501.60 | 507.35 | 497.57 | 505.00 | 1,358,532 | +3.12(+0.62%) |
Jun 28, 2021 | 490.54 | 502.52 | 488.88 | 501.88 | 1,458,938 | +12.15(+2.48%) |
Jun 25, 2021 | 491.85 | 494.54 | 488.06 | 489.73 | 4,706,066 | -2.47(-0.50%) |
Jun 24, 2021 | 491.85 | 495.26 | 490.41 | 492.21 | 1,335,240 | +1.33(+0.27%) |
Jun 23, 2021 | 487.77 | 491.01 | 486.03 | 490.88 | 1,366,740 | +1.80(+0.37%) |
Jun 22, 2021 | 481.24 | 489.27 | 479.90 | 489.08 | 1,852,439 | +8.59(+1.79%) |
Jun 21, 2021 | 481.14 | 483.90 | 473.69 | 480.48 | 1,118,390 | +1.08(+0.23%) |
Jun 18, 2021 | 481.54 | 484.95 | 477.38 | 479.40 | 2,336,192 | -3.59(-0.74%) |
Jun 17, 2021 | 465.86 | 486.21 | 465.07 | 482.99 | 2,251,705 | +17.55(+3.77%) |
Jun 16, 2021 | 465.08 | 474.28 | 462.96 | 465.44 | 1,702,551 | -1.65(-0.35%) |
Jun 15, 2021 | 469.74 | 470.43 | 464.61 | 467.09 | 1,268,832 | +0.01(+0.00%) |
Jun 14, 2021 | 461.74 | 467.94 | 460.44 | 467.08 | 1,462,050 | +5.15(+1.11%) |
Jun 11, 2021 | 460.86 | 462.68 | 457.96 | 461.93 | 1,948,628 | +0.24(+0.05%) |
Jun 10, 2021 | 445.68 | 462.47 | 444.70 | 461.69 | 2,698,313 | +16.58(+3.73%) |
Jun 09, 2021 | 441.57 | 446.80 | 439.43 | 445.11 | 1,808,207 | +7.16(+1.63%) |
Jun 08, 2021 | 438.71 | 440.93 | 435.68 | 437.95 | 2,839,161 | -3.43(-0.78%) |
Jun 07, 2021 | 446.19 | 447.05 | 440.39 | 441.37 | 2,801,361 | -4.28(-0.96%) |
Jun 04, 2021 | 445.86 | 449.36 | 442.05 | 445.65 | 1,743,301 | +3.41(+0.77%) |
Jun 03, 2021 | 444.48 | 448.37 | 440.93 | 442.25 | 2,412,843 | -3.85(-0.86%) |
Jun 02, 2021 | 444.61 | 449.35 | 443.44 | 446.10 | 2,371,593 | +2.19(+0.49%) |
Jun 01, 2021 | 463.77 | 467.65 | 443.22 | 443.92 | 4,651,139 | -22.33(-4.79%) |
May 28, 2021 | 468.48 | 477.36 | 466.16 | 466.25 | 1,629,457 | -2.96(-0.63%) |
May 27, 2021 | 456.49 | 469.37 | 456.49 | 469.21 | 4,115,132 | +12.70(+2.78%) |
May 26, 2021 | 458.89 | 461.29 | 454.09 | 456.51 | 2,157,538 | -4.30(-0.93%) |
May 25, 2021 | 462.08 | 463.20 | 458.38 | 460.81 | 1,603,845 | +1.55(+0.34%) |
May 24, 2021 | 462.15 | 463.34 | 458.52 | 459.26 | 1,203,154 | +0.12(+0.03%) |
May 21, 2021 | 464.36 | 468.58 | 458.88 | 459.14 | 1,425,183 | -2.93(-0.63%) |
May 20, 2021 | 454.53 | 464.43 | 454.53 | 462.07 | 1,189,479 | +8.28(+1.83%) |
May 19, 2021 | 448.77 | 454.95 | 446.47 | 453.79 | 1,144,614 | +2.32(+0.51%) |
May 18, 2021 | 447.59 | 455.86 | 445.42 | 451.46 | 1,913,709 | +1.68(+0.37%) |
May 17, 2021 | 457.68 | 458.25 | 448.69 | 449.79 | 1,098,838 | -6.11(-1.34%) |
May 14, 2021 | 454.71 | 458.21 | 451.77 | 455.89 | 1,016,785 | +2.13(+0.47%) |
May 13, 2021 | 453.90 | 455.80 | 450.42 | 453.76 | 1,249,000 | +2.12(+0.47%) |
May 12, 2021 | 454.53 | 460.79 | 450.92 | 451.63 | 1,464,696 | -9.16(-1.99%) |
May 11, 2021 | 454.82 | 460.93 | 452.35 | 460.79 | 1,579,677 | +0.53(+0.11%) |
May 10, 2021 | 464.78 | 465.21 | 459.20 | 460.26 | 1,513,141 | -4.95(-1.06%) |
May 07, 2021 | 470.16 | 475.68 | 464.66 | 465.21 | 1,452,284 | -1.68(-0.36%) |
May 06, 2021 | 465.79 | 467.32 | 459.11 | 466.89 | 1,541,580 | +2.35(+0.51%) |
May 05, 2021 | 465.36 | 470.22 | 461.60 | 464.53 | 1,597,030 | +2.47(+0.54%) |
May 04, 2021 | 460.72 | 462.55 | 456.45 | 462.06 | 1,715,139 | -2.09(-0.45%) |
May 03, 2021 | 468.51 | 469.86 | 461.92 | 464.15 | 1,592,362 | -2.83(-0.61%) |
Apr 30, 2021 | 462.25 | 471.88 | 461.78 | 466.98 | 2,109,296 | +5.80(+1.26%) |
Apr 29, 2021 | 474.32 | 476.46 | 458.41 | 461.18 | 3,382,669 | -21.26(-4.41%) |
Apr 28, 2021 | 486.17 | 488.19 | 481.69 | 482.44 | 1,153,395 | -4.39(-0.90%) |
Apr 27, 2021 | 492.17 | 493.08 | 486.72 | 486.83 | 985,110 | -3.79(-0.77%) |
Apr 26, 2021 | 485.68 | 492.82 | 483.22 | 490.62 | 1,683,205 | +5.91(+1.22%) |
Apr 23, 2021 | 482.05 | 486.97 | 480.82 | 484.71 | 1,219,237 | +3.85(+0.80%) |
Apr 22, 2021 | 476.20 | 485.44 | 475.58 | 480.86 | 1,094,808 | +3.77(+0.79%) |
Apr 21, 2021 | 480.90 | 482.55 | 473.18 | 477.09 | 1,321,516 | -1.94(-0.40%) |
Apr 20, 2021 | 484.32 | 486.61 | 478.54 | 479.02 | 1,474,761 | -5.24(-1.08%) |
Apr 19, 2021 | 486.61 | 491.33 | 482.72 | 484.27 | 1,688,958 | -5.24(-1.07%) |
Apr 16, 2021 | 494.63 | 495.55 | 487.51 | 489.51 | 2,608,551 | -1.45(-0.30%) |
Apr 15, 2021 | 481.64 | 494.60 | 480.65 | 490.96 | 2,396,076 | +16.23(+3.42%) |
Apr 14, 2021 | 480.65 | 489.79 | 470.17 | 474.73 | 1,756,655 | -6.76(-1.40%) |
Apr 13, 2021 | 475.28 | 484.32 | 474.74 | 481.50 | 1,850,142 | +8.81(+1.86%) |
Apr 12, 2021 | 474.82 | 477.88 | 471.28 | 472.69 | 1,170,617 | -2.88(-0.61%) |
Apr 09, 2021 | 469.20 | 475.82 | 467.79 | 475.57 | 1,155,496 | +7.32(+1.56%) |
Apr 08, 2021 | 468.58 | 472.50 | 466.54 | 468.25 | 1,348,753 | +5.09(+1.10%) |
Apr 07, 2021 | 463.77 | 467.56 | 459.25 | 463.15 | 1,814,371 | -2.34(-0.50%) |
Apr 06, 2021 | 464.71 | 469.73 | 460.38 | 465.50 | 1,158,602 | +3.33(+0.72%) |
Apr 05, 2021 | 457.05 | 464.21 | 457.05 | 462.17 | 1,520,104 | +9.03(+1.99%) |