Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 609.64 | 611.74 | 585.38 | 586.76 | 1,080,170 | -24.69(-4.04%) |
Apr 28, 2022 | 610.54 | 614.67 | 600.51 | 611.45 | 1,200,152 | +7.47(+1.24%) |
Apr 27, 2022 | 606.91 | 615.75 | 602.79 | 603.98 | 672,620 | -3.79(-0.62%) |
Apr 26, 2022 | 622.43 | 628.23 | 607.59 | 607.77 | 858,323 | -19.94(-3.18%) |
Apr 25, 2022 | 620.21 | 628.46 | 608.66 | 627.71 | 1,211,788 | +5.02(+0.81%) |
Apr 22, 2022 | 639.66 | 642.31 | 622.30 | 622.69 | 848,776 | -17.40(-2.72%) |
Apr 21, 2022 | 665.93 | 666.05 | 638.41 | 640.09 | 856,897 | -16.47(-2.51%) |
Apr 20, 2022 | 664.75 | 667.64 | 655.18 | 656.56 | 988,149 | -2.41(-0.37%) |
Apr 19, 2022 | 640.13 | 661.88 | 640.13 | 658.98 | 1,062,689 | +20.26(+3.17%) |
Apr 18, 2022 | 645.29 | 649.51 | 636.33 | 638.72 | 888,002 | -7.67(-1.19%) |
Apr 14, 2022 | 672.54 | 675.64 | 646.36 | 646.39 | 1,175,275 | -25.90(-3.85%) |
Apr 13, 2022 | 673.47 | 682.92 | 667.91 | 672.29 | 967,553 | -1.02(-0.15%) |
Apr 12, 2022 | 684.18 | 691.15 | 668.25 | 673.31 | 1,016,977 | -10.85(-1.59%) |
Apr 11, 2022 | 688.08 | 692.80 | 683.14 | 684.16 | 629,964 | -7.25(-1.05%) |
Apr 08, 2022 | 701.65 | 701.65 | 689.63 | 691.41 | 874,015 | -12.01(-1.71%) |
Apr 07, 2022 | 699.99 | 707.51 | 691.42 | 703.42 | 506,203 | +3.44(+0.49%) |
Apr 06, 2022 | 706.58 | 712.06 | 692.33 | 699.99 | 900,275 | -18.04(-2.51%) |
Apr 05, 2022 | 732.39 | 733.83 | 715.92 | 718.02 | 802,785 | -16.72(-2.28%) |
Apr 04, 2022 | 724.66 | 740.77 | 722.97 | 734.74 | 938,965 | +11.71(+1.62%) |
Apr 01, 2022 | 721.38 | 727.79 | 718.14 | 723.03 | 727,566 | +5.25(+0.73%) |
Mar 31, 2022 | 736.07 | 736.85 | 717.78 | 717.78 | 992,050 | -12.39(-1.70%) |
Mar 30, 2022 | 729.41 | 735.53 | 726.27 | 730.17 | 843,001 | +3.87(+0.53%) |
Mar 29, 2022 | 719.29 | 729.60 | 715.89 | 726.30 | 846,485 | +21.94(+3.12%) |
Mar 28, 2022 | 699.30 | 706.65 | 695.08 | 704.36 | 477,967 | +8.30(+1.19%) |
Mar 25, 2022 | 695.04 | 698.79 | 690.68 | 696.05 | 447,066 | +2.59(+0.37%) |
Mar 24, 2022 | 695.11 | 698.27 | 689.75 | 693.46 | 492,912 | +1.71(+0.25%) |
Mar 23, 2022 | 701.50 | 701.50 | 685.37 | 691.75 | 810,495 | -9.78(-1.39%) |
Mar 22, 2022 | 695.30 | 703.65 | 692.62 | 701.53 | 603,747 | +12.25(+1.78%) |
Mar 21, 2022 | 694.96 | 698.81 | 683.74 | 689.28 | 627,333 | -4.47(-0.64%) |
Mar 18, 2022 | 697.38 | 697.38 | 685.10 | 693.75 | 1,306,562 | -2.20(-0.32%) |
Mar 17, 2022 | 677.28 | 697.92 | 677.28 | 695.95 | 580,087 | +9.22(+1.34%) |
Mar 16, 2022 | 678.88 | 687.52 | 668.30 | 686.73 | 1,237,396 | +22.02(+3.31%) |
Mar 15, 2022 | 659.93 | 671.59 | 657.84 | 664.71 | 680,869 | +9.52(+1.45%) |
Mar 14, 2022 | 653.64 | 667.26 | 652.21 | 655.18 | 807,750 | +9.85(+1.53%) |
Mar 11, 2022 | 657.85 | 662.18 | 644.54 | 645.33 | 867,321 | -9.54(-1.46%) |
Mar 10, 2022 | 640.16 | 662.97 | 640.01 | 654.87 | 1,072,941 | +3.71(+0.57%) |
Mar 09, 2022 | 645.25 | 659.73 | 638.72 | 651.16 | 1,524,742 | +28.54(+4.58%) |
Mar 08, 2022 | 634.02 | 637.12 | 620.07 | 622.63 | 1,256,598 | -13.34(-2.10%) |
Mar 07, 2022 | 653.75 | 659.15 | 633.87 | 635.97 | 1,229,010 | -18.33(-2.80%) |
Mar 04, 2022 | 678.17 | 681.37 | 653.29 | 654.30 | 2,300,942 | -34.04(-4.95%) |
Mar 03, 2022 | 696.98 | 702.14 | 680.75 | 688.34 | 743,659 | -0.31(-0.04%) |
Mar 02, 2022 | 671.82 | 695.89 | 669.97 | 688.65 | 1,016,255 | +21.68(+3.25%) |
Mar 01, 2022 | 690.80 | 692.08 | 664.05 | 666.97 | 924,933 | -27.13(-3.91%) |
Feb 28, 2022 | 690.55 | 697.70 | 686.20 | 694.11 | 851,925 | -6.51(-0.93%) |
Feb 25, 2022 | 686.79 | 700.71 | 684.98 | 700.62 | 725,075 | +17.80(+2.61%) |
Feb 24, 2022 | 662.75 | 685.50 | 658.16 | 682.82 | 1,258,140 | -0.65(-0.10%) |
Feb 23, 2022 | 700.74 | 706.76 | 682.24 | 683.47 | 872,442 | -12.12(-1.74%) |
Feb 22, 2022 | 699.81 | 707.65 | 687.45 | 695.59 | 739,623 | -9.83(-1.39%) |
Feb 18, 2022 | 705.42 | 0 | -6.05(-0.85%) | |||
Feb 17, 2022 | 722.02 | 725.57 | 710.01 | 711.47 | 533,328 | -19.52(-2.67%) |
Feb 16, 2022 | 725.16 | 735.03 | 724.58 | 730.99 | 672,128 | +2.08(+0.29%) |
Feb 15, 2022 | 724.25 | 731.76 | 722.62 | 728.91 | 589,892 | +19.48(+2.75%) |
Feb 14, 2022 | 713.80 | 722.08 | 702.56 | 709.43 | 1,019,596 | -11.37(-1.58%) |
Feb 11, 2022 | 730.77 | 732.46 | 716.84 | 720.79 | 1,363,079 | -5.32(-0.73%) |
Feb 10, 2022 | 749.94 | 755.84 | 718.66 | 726.11 | 2,231,229 | -32.48(-4.28%) |
Feb 09, 2022 | 764.42 | 769.67 | 758.56 | 758.59 | 1,283,671 | +5.24(+0.69%) |
Feb 08, 2022 | 761.37 | 763.14 | 747.65 | 753.36 | 1,041,304 | -8.89(-1.17%) |
Feb 07, 2022 | 755.79 | 769.57 | 749.95 | 762.25 | 609,471 | +6.62(+0.88%) |
Feb 04, 2022 | 748.33 | 762.73 | 743.94 | 755.62 | 715,390 | +3.78(+0.50%) |
Feb 03, 2022 | 761.86 | 748.78 | 751.85 | 624,390 | -15.62(-2.04%) | |
Feb 02, 2022 | 774.50 | 774.60 | 760.95 | 767.47 | 1,104,337 | -3.21(-0.42%) |
Feb 01, 2022 | 772.50 | 775.69 | 765.65 | 770.67 | 677,225 | +2.81(+0.37%) |
Jan 31, 2022 | 751.32 | 768.55 | 767.87 | 655,083 | +13.81(+1.83%) | |
Jan 28, 2022 | 732.23 | 754.14 | 720.94 | 754.06 | 646,644 | +18.83(+2.56%) |
Jan 27, 2022 | 753.61 | 760.05 | 731.25 | 735.23 | 746,553 | -7.01(-0.94%) |
Jan 26, 2022 | 756.73 | 765.10 | 733.01 | 742.24 | 1,010,288 | -2.87(-0.39%) |
Jan 25, 2022 | 722.21 | 750.43 | 712.75 | 745.11 | 1,307,552 | +10.95(+1.49%) |
Jan 24, 2022 | 727.39 | 735.65 | 704.21 | 734.16 | 1,809,774 | -13.16(-1.76%) |
Jan 21, 2022 | 770.63 | 770.63 | 745.33 | 747.32 | 1,337,764 | -23.91(-3.10%) |
Jan 20, 2022 | 772.74 | 790.01 | 768.61 | 771.24 | 1,013,666 | +0.98(+0.13%) |
Jan 19, 2022 | 783.78 | 783.78 | 769.79 | 770.25 | 852,101 | -6.07(-0.78%) |
Jan 18, 2022 | 779.12 | 783.74 | 769.03 | 776.32 | 1,091,449 | -15.49(-1.96%) |
Jan 14, 2022 | 791.81 | 0 | -17.71(-2.19%) | |||
Jan 13, 2022 | 831.12 | 831.52 | 806.33 | 809.52 | 850,486 | -16.36(-1.98%) |
Jan 12, 2022 | 835.62 | 839.74 | 821.91 | 825.88 | 699,151 | -2.87(-0.35%) |
Jan 11, 2022 | 813.41 | 829.42 | 804.10 | 828.75 | 799,436 | +13.86(+1.70%) |
Jan 10, 2022 | 829.23 | 830.31 | 805.10 | 814.89 | 845,016 | -17.66(-2.12%) |
Jan 07, 2022 | 835.36 | 836.62 | 824.84 | 832.56 | 689,457 | -3.00(-0.36%) |
Jan 06, 2022 | 833.57 | 838.07 | 824.87 | 835.56 | 682,634 | +3.47(+0.42%) |
Jan 05, 2022 | 856.71 | 863.56 | 831.21 | 832.09 | 614,445 | -23.75(-2.77%) |
Jan 04, 2022 | 856.30 | 865.41 | 855.22 | 855.84 | 531,322 | +5.12(+0.60%) |
Jan 03, 2022 | 856.88 | 860.36 | 844.83 | 850.71 | 504,556 | -3.57(-0.42%) |
Dec 31, 2021 | 854.08 | 858.26 | 852.37 | 854.29 | 230,523 | +1.68(+0.20%) |
Dec 30, 2021 | 850.71 | 856.62 | 845.81 | 852.61 | 338,608 | +3.77(+0.44%) |
Dec 29, 2021 | 859.62 | 861.19 | 846.93 | 848.84 | 420,066 | -11.29(-1.31%) |
Dec 28, 2021 | 861.96 | 866.88 | 859.49 | 860.13 | 412,811 | -0.70(-0.08%) |
Dec 27, 2021 | 857.31 | 861.35 | 850.97 | 860.83 | 440,367 | +8.07(+0.95%) |
Dec 23, 2021 | 852.63 | 861.55 | 851.05 | 852.76 | 446,190 | +2.22(+0.26%) |
Dec 22, 2021 | 850.56 | 856.82 | 847.25 | 850.54 | 375,459 | +0.62(+0.07%) |
Dec 21, 2021 | 844.35 | 853.01 | 840.00 | 849.91 | 408,871 | +12.67(+1.51%) |
Dec 20, 2021 | 839.68 | 840.62 | 825.14 | 837.24 | 588,917 | -15.19(-1.78%) |
Dec 17, 2021 | 856.31 | 862.14 | 842.94 | 852.43 | 779,254 | -7.45(-0.87%) |
Dec 16, 2021 | 863.53 | 870.62 | 855.04 | 859.88 | 507,970 | +6.20(+0.73%) |
Dec 15, 2021 | 845.13 | 853.98 | 831.42 | 853.68 | 499,287 | +11.69(+1.39%) |
Dec 14, 2021 | 849.10 | 854.20 | 833.27 | 841.99 | 888,391 | -14.26(-1.67%) |
Dec 13, 2021 | 862.17 | 863.56 | 852.96 | 856.25 | 496,559 | -7.00(-0.81%) |
Dec 10, 2021 | 863.96 | 867.01 | 857.95 | 863.25 | 485,999 | +5.67(+0.66%) |
Dec 09, 2021 | 857.39 | 864.90 | 853.48 | 857.57 | 403,644 | -4.46(-0.52%) |
Dec 08, 2021 | 866.34 | 869.78 | 853.71 | 862.03 | 443,134 | +2.74(+0.32%) |
Dec 07, 2021 | 850.69 | 862.61 | 847.73 | 859.29 | 679,996 | +22.60(+2.70%) |
Dec 06, 2021 | 840.92 | 845.32 | 830.83 | 836.69 | 474,519 | +1.18(+0.14%) |
Dec 03, 2021 | 857.37 | 858.21 | 824.56 | 835.51 | 690,577 | -17.91(-2.10%) |
Dec 02, 2021 | 837.32 | 858.26 | 836.99 | 853.42 | 679,068 | +17.20(+2.06%) |
Dec 01, 2021 | 855.88 | 863.26 | 835.71 | 836.22 | 762,214 | -3.98(-0.47%) |
Nov 30, 2021 | 854.13 | 859.12 | 837.79 | 840.20 | 1,137,944 | -21.72(-2.52%) |
Nov 29, 2021 | 849.64 | 868.20 | 841.32 | 861.92 | 657,442 | +24.48(+2.92%) |
Nov 26, 2021 | 838.49 | 848.97 | 832.99 | 837.44 | 584,868 | -27.01(-3.12%) |
Nov 24, 2021 | 865.93 | 872.52 | 859.22 | 864.45 | 472,556 | -4.38(-0.50%) |
Nov 23, 2021 | 856.60 | 869.96 | 852.87 | 868.82 | 738,743 | +14.95(+1.75%) |
Nov 22, 2021 | 854.49 | 863.69 | 847.96 | 853.87 | 600,281 | +4.07(+0.48%) |
Nov 19, 2021 | 856.72 | 859.59 | 845.23 | 849.80 | 795,844 | -7.26(-0.85%) |
Nov 18, 2021 | 868.31 | 858.07 | 853.31 | 857.06 | 734,710 | -8.15(-0.94%) |
Nov 17, 2021 | 877.20 | 878.95 | 856.50 | 865.21 | 728,760 | -16.17(-1.83%) |
Nov 16, 2021 | 885.36 | 888.51 | 874.21 | 881.38 | 496,408 | -3.99(-0.45%) |
Nov 15, 2021 | 901.87 | 902.32 | 883.29 | 885.36 | 730,634 | -16.95(-1.88%) |
Nov 12, 2021 | 902.34 | 903.86 | 893.79 | 902.31 | 417,249 | +5.47(+0.61%) |
Nov 11, 2021 | 890.49 | 900.30 | 889.79 | 896.84 | 287,388 | +5.93(+0.67%) |
Nov 10, 2021 | 893.50 | 890.91 | 366,796 | -7.00(-0.78%) | ||
Nov 09, 2021 | 894.17 | 902.58 | 885.05 | 897.91 | 424,361 | +0.82(+0.09%) |
Nov 08, 2021 | 891.64 | 897.99 | 889.33 | 897.09 | 400,937 | +9.99(+1.13%) |
Nov 05, 2021 | 893.79 | 899.02 | 883.62 | 887.10 | 366,159 | +0.99(+0.11%) |
Nov 04, 2021 | 887.84 | 895.44 | 879.67 | 886.11 | 377,876 | +2.17(+0.25%) |
Nov 03, 2021 | 884.37 | 885.84 | 877.05 | 883.93 | 416,947 | +3.58(+0.41%) |
Nov 02, 2021 | 868.93 | 883.21 | 865.96 | 880.36 | 411,011 | +10.79(+1.24%) |
Nov 01, 2021 | 879.74 | 876.28 | 863.48 | 869.56 | 429,321 | -6.72(-0.77%) |
Oct 29, 2021 | 864.69 | 880.37 | 864.30 | 876.28 | 521,878 | +7.41(+0.85%) |
Oct 28, 2021 | 851.00 | 869.19 | 851.00 | 868.87 | 379,202 | +16.91(+1.99%) |
Oct 27, 2021 | 863.95 | 872.47 | 851.32 | 851.95 | 487,571 | -13.29(-1.54%) |
Oct 26, 2021 | 867.07 | 865.25 | 407,010 | +6.35(+0.74%) | ||
Oct 25, 2021 | 853.13 | 865.57 | 847.08 | 858.89 | 487,106 | +9.07(+1.07%) |
Oct 22, 2021 | 840.37 | 850.83 | 835.92 | 849.82 | 400,627 | +10.45(+1.24%) |
Oct 21, 2021 | 838.63 | 845.06 | 836.75 | 839.37 | 358,888 | +0.73(+0.09%) |
Oct 20, 2021 | 840.79 | 841.31 | 833.18 | 838.63 | 409,717 | +1.19(+0.14%) |
Oct 19, 2021 | 835.28 | 840.22 | 831.11 | 837.45 | 439,765 | +4.96(+0.60%) |
Oct 18, 2021 | 837.77 | 842.58 | 830.82 | 832.49 | 582,504 | -10.17(-1.21%) |
Oct 15, 2021 | 840.20 | 850.06 | 830.37 | 842.66 | 1,101,428 | +13.70(+1.65%) |
Oct 14, 2021 | 819.20 | 832.87 | 805.50 | 828.96 | 864,426 | +22.94(+2.85%) |
Oct 13, 2021 | 800.62 | 814.67 | 791.34 | 806.02 | 1,565,356 | +29.37(+3.78%) |
Oct 12, 2021 | 783.34 | 783.34 | 772.35 | 776.65 | 885,820 | -3.29(-0.42%) |
Oct 11, 2021 | 781.19 | 799.33 | 778.91 | 779.93 | 572,537 | -4.34(-0.55%) |
Oct 08, 2021 | 780.15 | 786.37 | 777.00 | 784.27 | 377,131 | +1.90(+0.24%) |
Oct 07, 2021 | 785.31 | 794.17 | 781.54 | 782.37 | 467,302 | +4.46(+0.57%) |
Oct 06, 2021 | 769.89 | 778.15 | 762.50 | 777.91 | 508,773 | -1.14(-0.15%) |
Oct 05, 2021 | 770.10 | 783.75 | 764.31 | 779.05 | 479,347 | +12.28(+1.60%) |
Oct 04, 2021 | 777.51 | 783.93 | 760.65 | 766.77 | 641,683 | -15.17(-1.94%) |
Oct 01, 2021 | 783.16 | 789.21 | 764.85 | 781.94 | 514,032 | +3.00(+0.39%) |
Sep 30, 2021 | 800.77 | 801.23 | 778.56 | 778.94 | 606,975 | -16.63(-2.09%) |
Sep 29, 2021 | 800.24 | 802.63 | 794.95 | 795.58 | 589,165 | -3.72(-0.46%) |
Sep 28, 2021 | 808.62 | 811.55 | 794.54 | 799.29 | 691,834 | -13.84(-1.70%) |
Sep 27, 2021 | 810.84 | 813.32 | 806.21 | 813.13 | 448,796 | +0.79(+0.10%) |
Sep 24, 2021 | 808.05 | 814.13 | 805.23 | 812.34 | 347,247 | -1.44(-0.18%) |
Sep 23, 2021 | 799.69 | 818.57 | 799.58 | 813.78 | 566,387 | +23.33(+2.95%) |
Sep 22, 2021 | 795.47 | 797.81 | 787.44 | 790.45 | 585,848 | +5.40(+0.69%) |
Sep 21, 2021 | 800.38 | 802.05 | 779.54 | 785.05 | 642,433 | -11.17(-1.40%) |
Sep 20, 2021 | 792.34 | 796.56 | 781.36 | 796.23 | 826,654 | -17.98(-2.21%) |
Sep 17, 2021 | 815.49 | 824.36 | 806.94 | 814.21 | 1,371,358 | -12.83(-1.55%) |
Sep 16, 2021 | 843.47 | 844.66 | 821.15 | 827.03 | 782,321 | -17.84(-2.11%) |
Sep 15, 2021 | 837.77 | 848.80 | 835.91 | 844.88 | 532,545 | +7.15(+0.85%) |
Sep 14, 2021 | 850.77 | 851.59 | 833.35 | 837.73 | 618,211 | -13.29(-1.56%) |
Sep 13, 2021 | 857.51 | 858.39 | 841.49 | 851.02 | 455,242 | -0.33(-0.04%) |
Sep 10, 2021 | 863.01 | 863.38 | 849.86 | 851.35 | 358,666 | -5.13(-0.60%) |
Sep 09, 2021 | 857.55 | 868.40 | 853.21 | 856.48 | 514,935 | -2.04(-0.24%) |
Sep 08, 2021 | 860.35 | 863.67 | 853.21 | 858.52 | 278,334 | -0.46(-0.05%) |
Sep 07, 2021 | 866.83 | 868.89 | 853.17 | 858.98 | 384,956 | -11.56(-1.33%) |
Sep 03, 2021 | 877.43 | 881.74 | 867.61 | 870.54 | 450,888 | -8.60(-0.98%) |
Sep 02, 2021 | 877.94 | 883.00 | 874.91 | 879.14 | 398,601 | +6.34(+0.73%) |
Sep 01, 2021 | 873.90 | 876.20 | 866.51 | 872.80 | 353,089 | +0.49(+0.06%) |
Aug 31, 2021 | 878.65 | 881.51 | 869.32 | 872.32 | 643,411 | -4.43(-0.51%) |
Aug 30, 2021 | 887.13 | 887.66 | 876.28 | 876.75 | 307,128 | -6.34(-0.72%) |
Aug 27, 2021 | 868.16 | 883.26 | 868.16 | 883.09 | 491,633 | +17.63(+2.04%) |
Aug 26, 2021 | 871.50 | 871.68 | 863.88 | 865.46 | 294,420 | -3.37(-0.39%) |
Aug 25, 2021 | 863.31 | 874.69 | 860.29 | 868.83 | 356,757 | +9.55(+1.11%) |
Aug 24, 2021 | 859.10 | 863.43 | 855.21 | 859.28 | 311,961 | +1.23(+0.14%) |
Aug 23, 2021 | 853.51 | 863.65 | 853.14 | 858.05 | 388,027 | +9.89(+1.17%) |
Aug 20, 2021 | 837.73 | 853.18 | 835.61 | 848.16 | 416,053 | +12.38(+1.48%) |
Aug 19, 2021 | 825.45 | 840.41 | 821.65 | 835.78 | 462,326 | +1.73(+0.21%) |
Aug 18, 2021 | 836.37 | 844.42 | 833.83 | 834.05 | 415,283 | -7.13(-0.85%) |
Aug 17, 2021 | 848.71 | 852.11 | 833.30 | 841.18 | 412,753 | -14.12(-1.65%) |
Aug 16, 2021 | 846.93 | 855.37 | 838.77 | 855.30 | 346,846 | +7.43(+0.88%) |
Aug 13, 2021 | 847.17 | 851.22 | 843.85 | 847.87 | 316,478 | -1.55(-0.18%) |
Aug 12, 2021 | 845.72 | 850.78 | 844.97 | 849.43 | 323,489 | +1.34(+0.16%) |
Aug 11, 2021 | 848.56 | 852.94 | 845.55 | 848.09 | 409,650 | +4.19(+0.50%) |
Aug 10, 2021 | 834.10 | 847.93 | 833.26 | 843.90 | 413,695 | +9.79(+1.17%) |
Aug 09, 2021 | 830.42 | 837.45 | 823.01 | 834.10 | 375,271 | +5.44(+0.66%) |
Aug 06, 2021 | 823.03 | 832.28 | 820.81 | 828.67 | 517,040 | +6.30(+0.77%) |
Aug 05, 2021 | 819.06 | 825.91 | 819.06 | 822.37 | 377,881 | +6.72(+0.82%) |
Aug 04, 2021 | 812.76 | 821.69 | 810.18 | 815.65 | 422,453 | +1.66(+0.20%) |
Aug 03, 2021 | 811.74 | 815.39 | 802.38 | 813.98 | 423,490 | +6.43(+0.80%) |
Aug 02, 2021 | 807.59 | 815.23 | 805.88 | 807.55 | 417,557 | +5.63(+0.70%) |
Jul 30, 2021 | 802.92 | 809.36 | 798.98 | 801.92 | 544,850 | -2.05(-0.26%) |
Jul 29, 2021 | 800.97 | 806.73 | 792.30 | 803.98 | 362,485 | +8.03(+1.01%) |
Jul 28, 2021 | 796.79 | 799.14 | 789.85 | 795.95 | 420,868 | -1.08(-0.14%) |
Jul 27, 2021 | 800.50 | 804.34 | 793.28 | 797.03 | 514,825 | -8.89(-1.10%) |
Jul 26, 2021 | 802.44 | 809.85 | 801.71 | 805.92 | 448,092 | +2.35(+0.29%) |
Jul 23, 2021 | 805.77 | 812.01 | 802.50 | 803.57 | 571,585 | +1.93(+0.24%) |
Jul 22, 2021 | 817.28 | 818.38 | 801.09 | 801.64 | 649,939 | -14.63(-1.79%) |
Jul 21, 2021 | 816.47 | 825.46 | 815.82 | 816.27 | 481,693 | +3.55(+0.44%) |
Jul 20, 2021 | 783.71 | 815.00 | 781.42 | 812.72 | 973,016 | +31.15(+3.99%) |
Jul 19, 2021 | 789.36 | 798.61 | 776.51 | 781.57 | 1,023,295 | -27.61(-3.41%) |
Jul 16, 2021 | 816.47 | 816.47 | 807.31 | 809.18 | 1,063,117 | -4.61(-0.57%) |
Jul 15, 2021 | 810.20 | 822.54 | 809.42 | 813.79 | 670,420 | -0.30(-0.04%) |
Jul 14, 2021 | 818.44 | 826.73 | 804.53 | 814.08 | 1,074,811 | -25.66(-3.06%) |
Jul 13, 2021 | 848.93 | 848.93 | 836.97 | 839.75 | 637,804 | -7.26(-0.86%) |
Jul 12, 2021 | 833.49 | 851.06 | 831.88 | 847.00 | 932,144 | +13.51(+1.62%) |
Jul 09, 2021 | 823.52 | 834.04 | 821.85 | 833.49 | 826,701 | +22.94(+2.83%) |
Jul 08, 2021 | 821.81 | 821.81 | 807.06 | 810.55 | 681,061 | -22.60(-2.71%) |
Jul 07, 2021 | 822.97 | 834.80 | 822.97 | 833.15 | 506,574 | +7.64(+0.93%) |
Jul 06, 2021 | 827.66 | 828.27 | 819.36 | 825.51 | 570,298 | -0.88(-0.11%) |
Jul 02, 2021 | 815.65 | 827.56 | 814.57 | 826.39 | 465,360 | +13.32(+1.64%) |
Jul 01, 2021 | 811.08 | 813.56 | 806.57 | 813.08 | 461,003 | +3.94(+0.49%) |
Jun 30, 2021 | 805.46 | 811.16 | 804.04 | 809.14 | 622,535 | +1.33(+0.16%) |
Jun 29, 2021 | 814.65 | 820.25 | 805.75 | 807.80 | 803,211 | -4.82(-0.59%) |
Jun 28, 2021 | 810.06 | 814.42 | 802.71 | 812.62 | 404,175 | +4.36(+0.54%) |
Jun 25, 2021 | 806.20 | 811.24 | 803.30 | 808.27 | 802,451 | +6.19(+0.77%) |
Jun 24, 2021 | 806.80 | 808.22 | 796.26 | 802.08 | 715,835 | +1.78(+0.22%) |
Jun 23, 2021 | 801.28 | 803.34 | 798.50 | 800.30 | 612,434 | +0.61(+0.08%) |
Jun 22, 2021 | 796.74 | 804.01 | 792.28 | 799.69 | 722,855 | +3.24(+0.41%) |
Jun 21, 2021 | 785.12 | 797.42 | 783.24 | 796.46 | 622,679 | +18.94(+2.44%) |
Jun 18, 2021 | 786.89 | 792.40 | 775.88 | 777.52 | 1,145,180 | -25.93(-3.23%) |
Jun 17, 2021 | 804.54 | 808.39 | 796.44 | 803.45 | 616,314 | -0.49(-0.06%) |
Jun 16, 2021 | 813.79 | 813.79 | 797.99 | 803.94 | 644,128 | -10.78(-1.32%) |
Jun 15, 2021 | 812.54 | 818.31 | 806.42 | 814.72 | 478,565 | +3.91(+0.48%) |
Jun 14, 2021 | 814.71 | 815.36 | 807.79 | 810.81 | 393,304 | -3.59(-0.44%) |
Jun 11, 2021 | 808.87 | 814.65 | 807.31 | 814.40 | 480,162 | +12.23(+1.52%) |
Jun 10, 2021 | 813.55 | 814.28 | 802.08 | 802.17 | 457,813 | -3.24(-0.40%) |
Jun 09, 2021 | 818.87 | 819.76 | 804.39 | 805.41 | 500,803 | -12.56(-1.54%) |
Jun 08, 2021 | 817.76 | 819.83 | 812.02 | 817.97 | 328,002 | -0.41(-0.05%) |
Jun 07, 2021 | 821.80 | 823.03 | 813.30 | 818.37 | 432,877 | -1.75(-0.21%) |
Jun 04, 2021 | 817.40 | 820.26 | 811.79 | 820.12 | 699,605 | +5.40(+0.66%) |
Jun 03, 2021 | 813.79 | 821.55 | 807.68 | 814.72 | 465,834 | -2.11(-0.26%) |
Jun 02, 2021 | 808.60 | 817.31 | 807.06 | 816.83 | 590,374 | +9.67(+1.20%) |
Jun 01, 2021 | 818.15 | 819.20 | 806.33 | 807.16 | 445,174 | -0.12(-0.01%) |
May 28, 2021 | 809.30 | 810.00 | 804.97 | 807.27 | 473,000 | +0.56(+0.07%) |
May 27, 2021 | 808.84 | 814.10 | 805.55 | 806.71 | 765,463 | -0.28(-0.03%) |
May 26, 2021 | 813.16 | 817.63 | 801.10 | 806.99 | 669,443 | +2.26(+0.28%) |
May 25, 2021 | 807.33 | 811.20 | 802.14 | 804.73 | 679,654 | +1.76(+0.22%) |
May 24, 2021 | 797.53 | 807.32 | 797.27 | 802.97 | 615,833 | +10.67(+1.35%) |
May 21, 2021 | 781.02 | 796.05 | 781.02 | 792.30 | 753,054 | +14.63(+1.88%) |
May 20, 2021 | 774.61 | 783.83 | 770.10 | 777.67 | 391,944 | +5.85(+0.76%) |
May 19, 2021 | 762.21 | 772.23 | 755.71 | 771.82 | 687,748 | -1.49(-0.19%) |
May 18, 2021 | 784.98 | 787.73 | 772.82 | 773.31 | 406,020 | -8.58(-1.10%) |
May 17, 2021 | 788.74 | 791.72 | 778.79 | 781.89 | 377,592 | -6.82(-0.86%) |
May 14, 2021 | 781.14 | 792.36 | 778.15 | 788.71 | 523,111 | +16.46(+2.13%) |
May 13, 2021 | 757.99 | 777.98 | 756.71 | 772.25 | 602,691 | +14.26(+1.88%) |
May 12, 2021 | 772.99 | 782.37 | 754.72 | 757.99 | 706,306 | -18.96(-2.44%) |
May 11, 2021 | 780.22 | 787.27 | 768.58 | 776.96 | 729,983 | -12.29(-1.56%) |
May 10, 2021 | 805.80 | 810.74 | 789.22 | 789.24 | 615,337 | -15.08(-1.87%) |
May 07, 2021 | 792.00 | 807.29 | 789.93 | 804.32 | 515,184 | +6.20(+0.78%) |
May 06, 2021 | 783.64 | 798.39 | 781.55 | 798.13 | 724,194 | +14.81(+1.89%) |
May 05, 2021 | 776.79 | 784.34 | 772.23 | 783.32 | 619,184 | +13.42(+1.74%) |
May 04, 2021 | 756.84 | 770.57 | 753.85 | 769.90 | 606,159 | +9.95(+1.31%) |