Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 296.36 | 298.19 | 289.03 | 292.69 | 2,957,193 | -0.96(-0.33%) |
May 27, 2022 | 288.82 | 297.56 | 288.82 | 293.65 | 1,852,627 | +6.17(+2.15%) |
May 26, 2022 | 276.43 | 289.47 | 275.49 | 287.48 | 2,339,860 | +26.82(+10.29%) |
May 25, 2022 | 254.88 | 264.60 | 251.51 | 260.66 | 2,575,874 | +3.15(+1.22%) |
May 24, 2022 | 266.40 | 267.17 | 253.07 | 257.51 | 1,861,038 | -15.33(-5.62%) |
May 23, 2022 | 269.92 | 273.36 | 265.53 | 272.84 | 1,311,883 | -1.20(-0.44%) |
May 20, 2022 | 279.89 | 280.86 | 263.20 | 274.04 | 1,844,880 | +2.82(+1.04%) |
May 19, 2022 | 267.70 | 278.71 | 264.24 | 271.22 | 1,970,533 | -1.30(-0.48%) |
May 18, 2022 | 296.00 | 296.01 | 268.36 | 272.52 | 2,828,264 | -32.96(-10.79%) |
May 17, 2022 | 314.88 | 316.49 | 300.77 | 305.48 | 1,223,410 | +1.33(+0.44%) |
May 16, 2022 | 302.11 | 308.66 | 300.53 | 304.15 | 757,096 | -5.14(-1.66%) |
May 13, 2022 | 303.13 | 312.58 | 301.36 | 309.29 | 1,076,685 | +15.29(+5.20%) |
May 12, 2022 | 285.00 | 302.79 | 281.55 | 294.00 | 1,479,636 | +2.70(+0.93%) |
May 11, 2022 | 302.11 | 306.54 | 290.78 | 291.30 | 1,454,485 | -10.81(-3.58%) |
May 10, 2022 | 301.42 | 307.84 | 288.72 | 302.11 | 1,402,097 | +9.43(+3.22%) |
May 09, 2022 | 308.79 | 313.00 | 291.00 | 292.68 | 2,201,144 | -24.37(-7.69%) |
May 06, 2022 | 336.26 | 336.75 | 309.53 | 317.05 | 2,650,823 | -26.55(-7.73%) |
May 05, 2022 | 359.97 | 360.94 | 338.33 | 343.60 | 1,180,907 | -21.07(-5.78%) |
May 04, 2022 | 352.78 | 365.32 | 345.17 | 364.67 | 961,946 | +8.97(+2.52%) |
May 03, 2022 | 360.02 | 361.45 | 353.12 | 355.70 | 738,863 | -5.14(-1.42%) |
May 02, 2022 | 354.00 | 361.44 | 349.63 | 360.84 | 794,178 | +6.21(+1.75%) |
Apr 29, 2022 | 364.02 | 371.36 | 353.93 | 354.63 | 996,937 | -7.80(-2.15%) |
Apr 28, 2022 | 359.35 | 367.32 | 352.08 | 362.43 | 1,012,729 | +8.41(+2.38%) |
Apr 27, 2022 | 352.54 | 361.98 | 350.05 | 354.02 | 1,124,249 | +1.49(+0.42%) |
Apr 26, 2022 | 364.24 | 366.79 | 352.44 | 352.53 | 1,336,404 | -15.56(-4.23%) |
Apr 25, 2022 | 361.60 | 368.47 | 356.51 | 368.09 | 1,350,526 | +4.43(+1.22%) |
Apr 22, 2022 | 373.73 | 376.51 | 362.66 | 363.66 | 1,640,034 | -13.59(-3.60%) |
Apr 21, 2022 | 388.49 | 392.00 | 375.01 | 377.25 | 1,747,226 | -8.15(-2.11%) |
Apr 20, 2022 | 410.32 | 410.70 | 384.87 | 385.40 | 2,286,594 | -19.26(-4.76%) |
Apr 19, 2022 | 395.88 | 408.49 | 394.47 | 404.66 | 1,951,311 | +17.10(+4.41%) |
Apr 18, 2022 | 389.35 | 393.63 | 382.42 | 387.56 | 847,211 | -3.22(-0.82%) |
Apr 14, 2022 | 394.86 | 398.00 | 390.17 | 390.78 | 1,505,235 | -4.25(-1.08%) |
Apr 13, 2022 | 376.11 | 398.54 | 375.79 | 395.03 | 2,183,031 | +18.87(+5.02%) |
Apr 12, 2022 | 373.26 | 390.76 | 372.46 | 376.16 | 1,786,870 | +7.42(+2.01%) |
Apr 11, 2022 | 365.56 | 372.41 | 361.11 | 368.74 | 1,268,245 | -0.72(-0.19%) |
Apr 08, 2022 | 376.54 | 378.22 | 369.07 | 369.46 | 1,268,145 | -9.77(-2.58%) |
Apr 07, 2022 | 369.78 | 380.40 | 368.75 | 379.23 | 1,265,143 | +7.40(+1.99%) |
Apr 06, 2022 | 372.00 | 374.72 | 365.00 | 371.83 | 1,472,156 | -7.16(-1.89%) |
Apr 05, 2022 | 382.68 | 383.77 | 372.28 | 378.99 | 1,497,508 | -5.19(-1.35%) |
Apr 04, 2022 | 368.36 | 384.40 | 368.25 | 384.18 | 1,813,198 | +16.74(+4.56%) |
Apr 01, 2022 | 364.90 | 369.23 | 362.70 | 367.44 | 1,360,732 | +2.21(+0.61%) |
Mar 31, 2022 | 374.95 | 377.00 | 364.91 | 365.23 | 2,232,195 | -11.69(-3.10%) |
Mar 30, 2022 | 370.00 | 389.14 | 358.57 | 376.92 | 8,077,647 | +32.95(+9.58%) |
Mar 29, 2022 | 337.00 | 353.39 | 336.07 | 343.97 | 3,136,971 | +12.19(+3.67%) |
Mar 28, 2022 | 320.22 | 334.00 | 319.86 | 331.78 | 2,254,796 | +10.64(+3.31%) |
Mar 25, 2022 | 319.00 | 321.84 | 316.00 | 321.14 | 1,322,028 | +3.40(+1.07%) |
Mar 24, 2022 | 310.54 | 317.83 | 306.05 | 317.74 | 1,066,556 | +7.32(+2.36%) |
Mar 23, 2022 | 313.38 | 315.77 | 308.18 | 310.42 | 975,149 | -4.61(-1.46%) |
Mar 22, 2022 | 313.29 | 318.50 | 311.71 | 315.03 | 1,181,040 | +6.81(+2.21%) |
Mar 21, 2022 | 316.08 | 317.03 | 303.50 | 308.22 | 1,043,099 | -8.71(-2.75%) |
Mar 18, 2022 | 304.91 | 317.53 | 304.75 | 316.93 | 1,272,980 | +9.33(+3.03%) |
Mar 17, 2022 | 304.03 | 309.77 | 300.22 | 307.60 | 858,849 | +2.50(+0.82%) |
Mar 16, 2022 | 297.12 | 306.39 | 292.25 | 305.10 | 1,252,208 | +15.18(+5.24%) |
Mar 15, 2022 | 284.13 | 293.01 | 278.00 | 289.92 | 1,734,382 | +0.68(+0.24%) |
Mar 14, 2022 | 290.67 | 293.76 | 283.00 | 289.24 | 1,458,836 | -2.31(-0.79%) |
Mar 11, 2022 | 306.13 | 306.13 | 291.38 | 291.55 | 978,426 | -10.19(-3.38%) |
Mar 10, 2022 | 300.00 | 303.98 | 297.52 | 301.74 | 934,758 | -4.08(-1.33%) |
Mar 09, 2022 | 305.92 | 306.79 | 301.22 | 305.82 | 1,573,539 | +9.30(+3.14%) |
Mar 08, 2022 | 301.86 | 306.01 | 292.19 | 296.52 | 1,637,025 | -5.86(-1.94%) |
Mar 07, 2022 | 322.63 | 324.47 | 301.87 | 302.38 | 1,451,335 | -18.20(-5.68%) |
Mar 04, 2022 | 321.26 | 323.99 | 314.54 | 320.58 | 1,131,091 | -2.26(-0.70%) |
Mar 03, 2022 | 330.66 | 331.50 | 320.50 | 322.84 | 1,093,398 | -7.23(-2.19%) |
Mar 02, 2022 | 317.39 | 330.78 | 316.76 | 330.07 | 1,360,869 | +14.89(+4.72%) |
Mar 01, 2022 | 321.11 | 326.02 | 313.30 | 315.18 | 1,236,605 | -4.76(-1.49%) |
Feb 28, 2022 | 312.42 | 320.43 | 311.33 | 319.94 | 1,284,662 | +2.36(+0.74%) |
Feb 25, 2022 | 310.00 | 318.42 | 309.58 | 317.58 | 937,167 | +7.22(+2.33%) |
Feb 24, 2022 | 285.78 | 311.14 | 283.21 | 310.36 | 1,506,648 | +15.12(+5.12%) |
Feb 23, 2022 | 309.20 | 309.52 | 295.17 | 295.24 | 996,893 | -9.34(-3.07%) |
Feb 22, 2022 | 306.57 | 311.59 | 300.93 | 304.58 | 1,291,391 | -4.08(-1.32%) |
Feb 18, 2022 | 308.66 | 0 | -1.37(-0.44%) | |||
Feb 17, 2022 | 317.46 | 321.15 | 309.59 | 310.03 | 711,203 | -10.01(-3.13%) |
Feb 16, 2022 | 316.46 | 321.24 | 312.02 | 320.04 | 783,508 | +1.89(+0.59%) |
Feb 15, 2022 | 320.91 | 322.71 | 315.11 | 318.15 | 825,498 | +4.51(+1.44%) |
Feb 14, 2022 | 316.14 | 320.26 | 309.97 | 313.64 | 1,121,423 | -3.08(-0.97%) |
Feb 11, 2022 | 333.21 | 336.10 | 315.63 | 316.72 | 1,244,157 | -17.63(-5.27%) |
Feb 10, 2022 | 332.05 | 343.92 | 331.18 | 334.35 | 1,186,358 | -5.29(-1.56%) |
Feb 09, 2022 | 339.21 | 343.57 | 335.00 | 339.64 | 702,905 | +5.24(+1.57%) |
Feb 08, 2022 | 331.69 | 336.14 | 327.65 | 334.40 | 665,479 | +2.20(+0.66%) |
Feb 07, 2022 | 336.37 | 338.81 | 327.81 | 332.20 | 840,255 | -4.17(-1.24%) |
Feb 04, 2022 | 329.75 | 339.52 | 329.75 | 336.37 | 949,930 | +6.02(+1.82%) |
Feb 03, 2022 | 338.00 | 329.25 | 330.35 | 1,664,296 | -18.84(-5.40%) | |
Feb 02, 2022 | 348.86 | 353.62 | 344.39 | 349.19 | 2,265,555 | +4.28(+1.24%) |
Feb 01, 2022 | 335.48 | 346.13 | 333.75 | 344.91 | 1,817,763 | +29.00(+9.18%) |
Jan 28, 2022 | 303.26 | 316.33 | 301.60 | 315.91 | 1,348,384 | +9.39(+3.06%) |
Jan 27, 2022 | 307.84 | 312.43 | 304.45 | 306.52 | 1,421,823 | +3.76(+1.24%) |
Jan 26, 2022 | 313.50 | 319.76 | 299.17 | 302.76 | 1,456,834 | -6.07(-1.97%) |
Jan 25, 2022 | 313.01 | 315.80 | 305.12 | 308.83 | 1,346,956 | -12.79(-3.98%) |
Jan 24, 2022 | 308.19 | 322.39 | 296.19 | 321.62 | 2,444,705 | +8.60(+2.75%) |
Jan 21, 2022 | 321.50 | 324.00 | 312.66 | 313.02 | 1,731,615 | -9.51(-2.95%) |
Jan 20, 2022 | 334.50 | 340.29 | 321.65 | 322.53 | 1,361,887 | -8.42(-2.54%) |
Jan 19, 2022 | 334.38 | 338.10 | 329.02 | 330.95 | 996,975 | -1.58(-0.48%) |
Jan 18, 2022 | 325.07 | 336.33 | 324.00 | 332.53 | 1,376,314 | +3.55(+1.08%) |
Jan 14, 2022 | 328.98 | 0 | -7.29(-2.17%) | |||
Jan 13, 2022 | 353.90 | 354.85 | 335.73 | 336.27 | 1,477,573 | -16.45(-4.66%) |
Jan 12, 2022 | 348.86 | 354.44 | 345.48 | 352.72 | 1,460,260 | +5.97(+1.72%) |
Jan 11, 2022 | 345.81 | 347.49 | 337.05 | 346.75 | 1,700,536 | -1.68(-0.48%) |
Jan 10, 2022 | 329.95 | 349.58 | 323.50 | 348.43 | 4,235,417 | -6.78(-1.91%) |
Jan 07, 2022 | 366.04 | 366.99 | 354.32 | 355.21 | 2,212,162 | -13.56(-3.68%) |
Jan 06, 2022 | 358.93 | 371.42 | 355.68 | 368.77 | 1,660,260 | +6.29(+1.74%) |
Jan 05, 2022 | 381.16 | 381.16 | 362.21 | 362.48 | 1,542,070 | -18.34(-4.82%) |
Jan 04, 2022 | 387.24 | 389.71 | 376.01 | 380.82 | 1,199,314 | -6.74(-1.74%) |
Jan 03, 2022 | 392.20 | 394.49 | 380.61 | 387.56 | 1,321,946 | -3.89(-0.99%) |
Dec 31, 2021 | 400.00 | 401.97 | 391.27 | 391.45 | 1,066,010 | -7.24(-1.82%) |
Dec 30, 2021 | 401.52 | 405.40 | 398.50 | 398.69 | 936,057 | -2.31(-0.58%) |
Dec 29, 2021 | 400.30 | 403.00 | 400.00 | 401.00 | 742,664 | +0.93(+0.23%) |
Dec 28, 2021 | 405.96 | 406.00 | 400.00 | 400.07 | 953,596 | -0.68(-0.17%) |
Dec 27, 2021 | 392.98 | 401.92 | 392.98 | 400.75 | 926,707 | +9.19(+2.35%) |
Dec 23, 2021 | 389.01 | 392.53 | 383.47 | 391.56 | 906,720 | +2.77(+0.71%) |
Dec 22, 2021 | 385.27 | 390.91 | 383.52 | 388.79 | 1,104,143 | +5.48(+1.43%) |
Dec 21, 2021 | 376.07 | 385.22 | 375.07 | 383.31 | 1,663,913 | +12.74(+3.44%) |
Dec 20, 2021 | 382.62 | 382.95 | 366.45 | 370.57 | 2,210,211 | -14.09(-3.66%) |
Dec 17, 2021 | 384.15 | 388.51 | 378.50 | 384.66 | 2,071,651 | -5.96(-1.53%) |
Dec 16, 2021 | 402.48 | 404.43 | 386.45 | 390.62 | 1,718,046 | -11.86(-2.95%) |
Dec 15, 2021 | 394.08 | 405.00 | 385.15 | 402.48 | 1,900,239 | +7.39(+1.87%) |
Dec 14, 2021 | 398.28 | 399.81 | 391.00 | 395.09 | 1,431,884 | -8.66(-2.14%) |
Dec 13, 2021 | 412.67 | 414.88 | 401.48 | 403.75 | 1,132,711 | -5.83(-1.42%) |
Dec 10, 2021 | 410.00 | 421.39 | 402.32 | 409.58 | 2,641,259 | -7.34(-1.76%) |
Dec 09, 2021 | 426.81 | 427.47 | 415.84 | 416.92 | 2,986,240 | -9.08(-2.13%) |
Dec 08, 2021 | 434.95 | 436.38 | 421.47 | 426.00 | 1,855,030 | -8.95(-2.06%) |
Dec 07, 2021 | 434.97 | 442.50 | 431.66 | 434.95 | 1,223,036 | +11.41(+2.69%) |
Dec 06, 2021 | 435.72 | 436.13 | 413.06 | 423.54 | 1,479,453 | -12.18(-2.80%) |
Dec 03, 2021 | 453.43 | 454.94 | 430.67 | 435.72 | 1,279,508 | -14.96(-3.32%) |
Dec 02, 2021 | 447.50 | 451.43 | 443.88 | 450.68 | 832,991 | -6.40(-1.40%) |
Dec 01, 2021 | 459.55 | 467.98 | 447.96 | 457.08 | 892,193 | +2.67(+0.59%) |
Nov 30, 2021 | 463.19 | 468.77 | 452.20 | 454.41 | 1,266,268 | -8.85(-1.91%) |
Nov 29, 2021 | 458.50 | 466.72 | 455.50 | 463.26 | 758,905 | +6.68(+1.46%) |
Nov 26, 2021 | 460.18 | 462.11 | 453.64 | 456.58 | 418,663 | -1.28(-0.28%) |
Nov 24, 2021 | 452.51 | 458.39 | 446.58 | 457.86 | 633,808 | -0.90(-0.20%) |
Nov 23, 2021 | 460.71 | 465.39 | 454.78 | 458.76 | 600,154 | -2.17(-0.47%) |
Nov 22, 2021 | 473.43 | 473.43 | 458.27 | 460.93 | 795,895 | -12.07(-2.55%) |
Nov 19, 2021 | 474.35 | 478.28 | 469.09 | 473.00 | 872,361 | -0.24(-0.05%) |
Nov 18, 2021 | 469.00 | 474.06 | 462.05 | 473.24 | 750,319 | +7.40(+1.59%) |
Nov 17, 2021 | 476.78 | 477.80 | 465.34 | 465.84 | 865,551 | -12.07(-2.53%) |
Nov 16, 2021 | 464.51 | 485.82 | 463.73 | 477.91 | 1,346,959 | +15.95(+3.45%) |
Nov 15, 2021 | 455.75 | 464.67 | 454.66 | 461.96 | 737,587 | +9.37(+2.07%) |
Nov 12, 2021 | 457.44 | 457.44 | 450.61 | 452.59 | 721,597 | -0.41(-0.09%) |
Nov 11, 2021 | 461.50 | 462.91 | 452.51 | 453.00 | 506,995 | -4.36(-0.95%) |
Nov 10, 2021 | 464.55 | 457.36 | 647,499 | -12.88(-2.74%) | ||
Nov 09, 2021 | 466.84 | 471.84 | 465.30 | 470.24 | 613,233 | +4.10(+0.88%) |
Nov 08, 2021 | 471.82 | 471.82 | 456.75 | 466.14 | 736,328 | -1.77(-0.38%) |
Nov 05, 2021 | 474.28 | 477.38 | 465.78 | 467.91 | 817,628 | -6.03(-1.27%) |
Nov 04, 2021 | 469.93 | 478.40 | 469.02 | 473.94 | 676,778 | +6.46(+1.38%) |
Nov 03, 2021 | 466.13 | 469.10 | 462.16 | 467.48 | 561,827 | +2.84(+0.61%) |
Nov 02, 2021 | 461.50 | 470.11 | 460.76 | 464.64 | 676,885 | +5.76(+1.26%) |
Nov 01, 2021 | 468.00 | 465.00 | 456.10 | 458.88 | 788,800 | -7.13(-1.53%) |
Oct 29, 2021 | 446.62 | 467.04 | 446.08 | 466.01 | 1,346,225 | +22.55(+5.09%) |
Oct 28, 2021 | 435.31 | 443.60 | 443.46 | 687,533 | +9.76(+2.25%) | |
Oct 27, 2021 | 432.95 | 438.36 | 428.00 | 433.70 | 533,817 | +0.97(+0.22%) |
Oct 26, 2021 | 431.00 | 432.73 | 629,949 | +4.79(+1.12%) | ||
Oct 25, 2021 | 423.74 | 430.00 | 423.03 | 427.94 | 636,853 | +6.21(+1.47%) |
Oct 22, 2021 | 422.49 | 424.57 | 418.90 | 421.73 | 444,732 | -2.31(-0.54%) |
Oct 21, 2021 | 416.27 | 424.85 | 416.14 | 424.04 | 566,732 | +9.64(+2.33%) |
Oct 20, 2021 | 419.66 | 423.90 | 413.66 | 414.40 | 524,695 | -2.24(-0.54%) |
Oct 19, 2021 | 417.64 | 420.58 | 414.31 | 416.64 | 493,609 | -0.74(-0.18%) |
Oct 18, 2021 | 401.25 | 417.62 | 400.30 | 417.38 | 647,677 | +13.87(+3.44%) |
Oct 15, 2021 | 408.09 | 409.41 | 403.00 | 403.51 | 815,710 | -3.66(-0.90%) |
Oct 14, 2021 | 404.48 | 410.68 | 402.08 | 407.17 | 708,673 | +6.46(+1.61%) |
Oct 13, 2021 | 390.37 | 402.07 | 388.33 | 400.71 | 1,451,115 | +16.14(+4.20%) |
Oct 12, 2021 | 388.44 | 389.74 | 383.24 | 384.57 | 828,130 | -1.47(-0.38%) |
Oct 11, 2021 | 399.40 | 399.40 | 385.61 | 386.04 | 790,392 | -11.18(-2.81%) |
Oct 08, 2021 | 401.41 | 401.75 | 393.72 | 397.22 | 560,705 | -2.43(-0.61%) |
Oct 07, 2021 | 401.01 | 408.61 | 398.40 | 399.65 | 708,742 | +1.14(+0.29%) |
Oct 06, 2021 | 392.66 | 400.68 | 392.52 | 398.51 | 810,792 | +1.39(+0.35%) |
Oct 05, 2021 | 399.07 | 404.81 | 396.68 | 397.12 | 818,303 | +4.55(+1.16%) |
Oct 04, 2021 | 401.31 | 401.46 | 390.42 | 392.57 | 956,248 | -8.80(-2.19%) |
Oct 01, 2021 | 407.52 | 408.19 | 399.38 | 401.37 | 787,834 | -3.33(-0.82%) |
Sep 30, 2021 | 410.28 | 411.30 | 403.32 | 404.70 | 798,413 | -5.52(-1.35%) |
Sep 29, 2021 | 418.07 | 418.95 | 408.50 | 410.22 | 899,107 | -4.32(-1.04%) |
Sep 28, 2021 | 427.89 | 429.45 | 413.70 | 414.54 | 1,149,392 | -16.18(-3.76%) |
Sep 27, 2021 | 430.48 | 434.93 | 427.81 | 430.72 | 698,273 | -1.89(-0.44%) |
Sep 24, 2021 | 427.44 | 433.61 | 424.07 | 432.61 | 873,339 | +0.70(+0.16%) |
Sep 23, 2021 | 433.00 | 437.32 | 430.11 | 431.91 | 1,489,559 | +0.73(+0.17%) |
Sep 22, 2021 | 425.12 | 431.28 | 422.01 | 431.18 | 947,833 | +6.99(+1.65%) |
Sep 21, 2021 | 422.39 | 426.70 | 419.55 | 424.19 | 610,811 | +4.66(+1.11%) |
Sep 20, 2021 | 418.10 | 425.30 | 412.49 | 419.53 | 971,381 | -7.02(-1.65%) |
Sep 17, 2021 | 428.40 | 432.74 | 424.30 | 426.55 | 1,546,474 | +0.11(+0.03%) |
Sep 16, 2021 | 417.21 | 429.80 | 417.21 | 426.44 | 978,762 | +7.49(+1.79%) |
Sep 15, 2021 | 420.94 | 421.02 | 414.09 | 418.95 | 818,724 | -1.55(-0.37%) |
Sep 14, 2021 | 426.74 | 427.69 | 419.39 | 420.50 | 853,541 | -4.62(-1.09%) |
Sep 13, 2021 | 428.31 | 428.31 | 418.99 | 425.12 | 1,244,690 | -0.46(-0.11%) |
Sep 10, 2021 | 424.00 | 430.05 | 417.09 | 425.58 | 2,151,305 | +4.87(+1.16%) |
Sep 09, 2021 | 433.73 | 434.22 | 420.27 | 420.71 | 7,786,720 | +39.86(+10.47%) |
Sep 08, 2021 | 384.95 | 386.28 | 376.37 | 380.85 | 2,832,771 | -5.61(-1.45%) |
Sep 07, 2021 | 394.88 | 394.95 | 383.08 | 386.46 | 1,082,110 | -1.87(-0.48%) |
Sep 03, 2021 | 388.27 | 390.77 | 385.12 | 388.33 | 712,426 | -0.04(-0.01%) |
Sep 02, 2021 | 398.24 | 398.53 | 386.51 | 388.37 | 884,455 | -7.16(-1.81%) |
Sep 01, 2021 | 400.71 | 401.95 | 393.68 | 395.53 | 963,741 | -4.64(-1.16%) |
Aug 31, 2021 | 413.97 | 413.97 | 397.36 | 400.17 | 1,274,730 | -14.35(-3.46%) |
Aug 30, 2021 | 406.44 | 417.85 | 406.41 | 414.52 | 859,452 | +8.55(+2.11%) |
Aug 27, 2021 | 403.76 | 409.34 | 402.83 | 405.97 | 465,840 | +1.53(+0.38%) |
Aug 26, 2021 | 408.54 | 408.54 | 402.00 | 404.44 | 469,061 | -3.88(-0.95%) |
Aug 25, 2021 | 404.85 | 409.04 | 402.65 | 408.32 | 506,115 | +2.52(+0.62%) |
Aug 24, 2021 | 403.50 | 406.83 | 402.00 | 405.80 | 490,961 | +1.44(+0.36%) |
Aug 23, 2021 | 398.57 | 406.32 | 397.00 | 404.36 | 546,449 | +6.53(+1.64%) |
Aug 20, 2021 | 395.92 | 398.20 | 391.58 | 397.83 | 635,486 | +1.34(+0.34%) |
Aug 19, 2021 | 385.50 | 399.00 | 384.36 | 396.49 | 840,911 | +5.11(+1.31%) |
Aug 18, 2021 | 392.60 | 397.35 | 390.99 | 391.38 | 512,567 | -1.10(-0.28%) |
Aug 17, 2021 | 403.12 | 403.25 | 388.20 | 392.48 | 1,099,228 | -14.76(-3.62%) |
Aug 16, 2021 | 406.25 | 407.46 | 400.37 | 407.24 | 572,911 | -1.48(-0.36%) |
Aug 13, 2021 | 409.00 | 409.13 | 403.17 | 408.72 | 429,293 | -0.19(-0.05%) |
Aug 12, 2021 | 407.52 | 410.04 | 406.39 | 408.91 | 397,357 | +0.09(+0.02%) |
Aug 11, 2021 | 406.26 | 413.49 | 405.87 | 408.82 | 567,690 | +3.00(+0.74%) |
Aug 10, 2021 | 407.33 | 411.54 | 404.57 | 405.82 | 602,131 | -1.82(-0.45%) |
Aug 09, 2021 | 409.09 | 410.65 | 406.75 | 407.64 | 546,336 | -0.88(-0.22%) |
Aug 06, 2021 | 412.44 | 413.00 | 406.53 | 408.52 | 609,095 | -5.87(-1.42%) |
Aug 05, 2021 | 411.00 | 415.34 | 410.63 | 414.39 | 553,956 | +3.92(+0.96%) |
Aug 04, 2021 | 409.00 | 413.49 | 408.12 | 410.47 | 593,202 | +2.77(+0.68%) |
Aug 03, 2021 | 402.76 | 409.25 | 402.76 | 407.70 | 575,006 | +5.05(+1.25%) |
Aug 02, 2021 | 402.77 | 406.21 | 399.58 | 402.65 | 511,942 | +2.48(+0.62%) |
Jul 30, 2021 | 399.14 | 403.21 | 397.83 | 400.17 | 563,895 | -2.70(-0.67%) |
Jul 29, 2021 | 394.54 | 406.24 | 394.31 | 402.87 | 1,051,761 | +9.78(+2.49%) |
Jul 28, 2021 | 392.35 | 394.77 | 389.13 | 393.09 | 511,553 | +1.66(+0.42%) |
Jul 27, 2021 | 394.27 | 394.27 | 385.74 | 391.43 | 651,253 | -4.01(-1.01%) |
Jul 26, 2021 | 402.57 | 405.94 | 392.54 | 395.44 | 799,210 | -7.35(-1.82%) |
Jul 23, 2021 | 394.99 | 405.95 | 394.13 | 402.79 | 1,215,010 | +6.94(+1.75%) |
Jul 22, 2021 | 383.75 | 397.50 | 383.75 | 395.85 | 1,196,841 | +12.23(+3.19%) |
Jul 21, 2021 | 383.20 | 386.37 | 380.50 | 383.62 | 687,831 | +0.32(+0.08%) |
Jul 20, 2021 | 375.27 | 387.92 | 373.56 | 383.30 | 1,638,076 | +10.26(+2.75%) |
Jul 19, 2021 | 367.78 | 373.72 | 364.51 | 373.04 | 904,126 | +1.35(+0.36%) |
Jul 16, 2021 | 376.41 | 378.50 | 370.98 | 371.69 | 623,858 | -4.48(-1.19%) |
Jul 15, 2021 | 379.61 | 380.82 | 370.38 | 376.17 | 1,186,284 | -0.82(-0.22%) |
Jul 14, 2021 | 377.34 | 385.90 | 375.82 | 376.99 | 2,119,140 | +6.22(+1.68%) |
Jul 13, 2021 | 367.04 | 372.62 | 365.88 | 370.77 | 647,053 | +1.86(+0.50%) |
Jul 12, 2021 | 375.93 | 378.00 | 366.58 | 368.91 | 805,266 | -8.51(-2.25%) |
Jul 09, 2021 | 373.91 | 378.43 | 372.77 | 377.42 | 671,408 | +3.89(+1.04%) |
Jul 08, 2021 | 371.84 | 375.15 | 368.68 | 373.53 | 795,513 | -4.29(-1.14%) |
Jul 07, 2021 | 374.00 | 378.00 | 371.44 | 377.82 | 836,802 | +6.45(+1.74%) |
Jul 06, 2021 | 369.95 | 372.41 | 364.74 | 371.37 | 948,007 | +2.90(+0.79%) |
Jul 02, 2021 | 365.87 | 369.55 | 365.51 | 368.47 | 697,894 | +4.24(+1.16%) |
Jul 01, 2021 | 363.79 | 366.51 | 361.51 | 364.23 | 880,832 | -0.74(-0.20%) |
Jun 30, 2021 | 366.34 | 367.25 | 364.49 | 364.97 | 663,966 | -1.69(-0.46%) |
Jun 29, 2021 | 363.79 | 368.32 | 363.15 | 366.66 | 648,899 | +2.87(+0.79%) |
Jun 28, 2021 | 365.06 | 367.79 | 363.52 | 363.79 | 1,222,110 | +0.10(+0.03%) |
Jun 25, 2021 | 365.00 | 371.00 | 361.00 | 363.69 | 1,707,682 | +1.78(+0.49%) |
Jun 24, 2021 | 362.84 | 364.96 | 361.17 | 361.91 | 768,041 | +2.51(+0.70%) |
Jun 23, 2021 | 358.26 | 362.17 | 357.02 | 359.40 | 684,525 | +0.29(+0.08%) |
Jun 22, 2021 | 352.28 | 360.25 | 352.05 | 359.11 | 921,797 | +6.82(+1.94%) |
Jun 21, 2021 | 348.17 | 354.49 | 345.71 | 352.29 | 829,076 | +4.72(+1.36%) |
Jun 18, 2021 | 347.91 | 351.26 | 343.49 | 347.57 | 1,509,855 | -1.83(-0.52%) |
Jun 17, 2021 | 335.15 | 351.10 | 334.50 | 349.40 | 2,003,114 | +12.14(+3.60%) |
Jun 16, 2021 | 337.52 | 339.14 | 333.47 | 337.26 | 841,164 | +2.07(+0.62%) |
Jun 15, 2021 | 336.39 | 336.57 | 333.42 | 335.19 | 644,645 | -2.43(-0.72%) |
Jun 14, 2021 | 340.77 | 347.24 | 335.20 | 337.62 | 895,839 | -0.68(-0.20%) |
Jun 11, 2021 | 331.10 | 338.69 | 329.54 | 338.30 | 957,684 | +8.50(+2.58%) |
Jun 10, 2021 | 329.02 | 332.76 | 327.50 | 329.80 | 671,460 | +2.58(+0.79%) |
Jun 09, 2021 | 331.09 | 331.77 | 325.60 | 327.22 | 858,908 | -3.78(-1.14%) |
Jun 08, 2021 | 334.87 | 335.49 | 328.33 | 331.00 | 1,133,873 | -0.61(-0.18%) |
Jun 07, 2021 | 330.53 | 338.20 | 330.11 | 331.61 | 1,444,461 | +2.09(+0.63%) |
Jun 04, 2021 | 321.86 | 331.03 | 318.50 | 329.52 | 2,591,129 | +12.16(+3.83%) |
Jun 03, 2021 | 318.63 | 320.92 | 313.06 | 317.36 | 1,943,251 | -3.42(-1.07%) |
Jun 02, 2021 | 319.91 | 321.71 | 315.79 | 320.78 | 1,123,921 | +2.16(+0.68%) |