Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 570.45 | 578.89 | 560.54 | 572.50 | 767,882 | -8.38(-1.44%) |
Jun 29, 2022 | 589.95 | 591.93 | 576.96 | 580.88 | 569,384 | -10.49(-1.77%) |
Jun 28, 2022 | 603.86 | 609.12 | 588.91 | 591.37 | 551,533 | -7.33(-1.22%) |
Jun 27, 2022 | 611.00 | 613.59 | 595.83 | 598.71 | 677,940 | -10.21(-1.68%) |
Jun 24, 2022 | 594.49 | 609.44 | 594.24 | 608.91 | 1,078,506 | +21.69(+3.69%) |
Jun 23, 2022 | 576.61 | 590.97 | 572.77 | 587.23 | 904,153 | +14.50(+2.53%) |
Jun 22, 2022 | 568.97 | 584.61 | 566.93 | 572.72 | 1,003,070 | -4.94(-0.86%) |
Jun 21, 2022 | 560.95 | 579.85 | 560.00 | 577.67 | 1,202,962 | +30.34(+5.54%) |
Jun 17, 2022 | 552.18 | 559.16 | 544.36 | 547.33 | 1,528,458 | -3.30(-0.60%) |
Jun 16, 2022 | 546.43 | 551.61 | 541.06 | 550.62 | 1,070,095 | -13.28(-2.36%) |
Jun 15, 2022 | 562.51 | 574.07 | 554.39 | 563.91 | 981,677 | +8.15(+1.47%) |
Jun 14, 2022 | 560.91 | 568.24 | 552.02 | 555.76 | 797,836 | -7.04(-1.25%) |
Jun 13, 2022 | 564.09 | 570.21 | 552.61 | 562.80 | 1,304,496 | -17.81(-3.07%) |
Jun 10, 2022 | 604.12 | 609.68 | 580.61 | 580.61 | 1,223,242 | -39.65(-6.39%) |
Jun 09, 2022 | 621.12 | 630.05 | 619.89 | 620.26 | 1,031,040 | -2.41(-0.39%) |
Jun 08, 2022 | 633.69 | 636.77 | 622.54 | 622.67 | 512,458 | -16.17(-2.53%) |
Jun 07, 2022 | 627.05 | 639.27 | 626.84 | 638.83 | 579,886 | +4.01(+0.63%) |
Jun 06, 2022 | 639.75 | 646.67 | 633.66 | 634.82 | 643,889 | +3.38(+0.54%) |
Jun 03, 2022 | 633.13 | 636.77 | 627.81 | 631.44 | 838,923 | -9.28(-1.45%) |
Jun 02, 2022 | 618.24 | 643.24 | 617.40 | 640.71 | 1,023,729 | +24.25(+3.93%) |
Jun 01, 2022 | 627.83 | 631.39 | 614.91 | 616.47 | 985,837 | -8.00(-1.28%) |
May 31, 2022 | 615.68 | 627.37 | 610.75 | 624.47 | 2,696,154 | +2.38(+0.38%) |
May 27, 2022 | 613.05 | 627.86 | 612.39 | 622.09 | 1,051,232 | +13.15(+2.16%) |
May 26, 2022 | 589.22 | 609.40 | 589.12 | 608.93 | 1,769,158 | +24.12(+4.12%) |
May 25, 2022 | 573.99 | 591.31 | 573.99 | 584.82 | 1,027,819 | +7.70(+1.33%) |
May 24, 2022 | 567.68 | 580.73 | 554.89 | 577.12 | 1,214,665 | +6.38(+1.12%) |
May 23, 2022 | 569.07 | 574.34 | 559.84 | 570.73 | 983,681 | +10.33(+1.84%) |
May 20, 2022 | 557.05 | 566.69 | 548.00 | 560.40 | 1,284,836 | +6.87(+1.24%) |
May 19, 2022 | 546.46 | 559.40 | 543.73 | 553.53 | 1,394,074 | +1.14(+0.21%) |
May 18, 2022 | 564.55 | 565.96 | 548.24 | 552.39 | 1,035,947 | -18.54(-3.25%) |
May 17, 2022 | 574.65 | 583.66 | 558.45 | 570.93 | 1,676,300 | +12.25(+2.19%) |
May 16, 2022 | 559.99 | 564.81 | 544.17 | 558.68 | 2,450,713 | -15.61(-2.72%) |
May 13, 2022 | 566.22 | 581.83 | 562.88 | 574.30 | 1,804,847 | +13.93(+2.49%) |
May 12, 2022 | 553.46 | 564.51 | 546.98 | 560.37 | 1,197,357 | +0.05(+0.01%) |
May 11, 2022 | 564.43 | 579.96 | 559.65 | 560.32 | 1,254,237 | -9.22(-1.62%) |
May 10, 2022 | 574.46 | 583.58 | 556.10 | 569.54 | 1,264,073 | +4.36(+0.77%) |
May 09, 2022 | 575.60 | 582.72 | 563.20 | 565.18 | 1,156,761 | -21.52(-3.67%) |
May 06, 2022 | 589.20 | 594.62 | 575.82 | 586.70 | 777,652 | -4.84(-0.82%) |
May 05, 2022 | 607.86 | 613.10 | 584.85 | 591.55 | 953,098 | -29.32(-4.72%) |
May 04, 2022 | 590.16 | 622.04 | 587.99 | 620.87 | 1,112,345 | +31.89(+5.41%) |
May 03, 2022 | 588.47 | 598.91 | 583.47 | 588.98 | 950,663 | +5.84(+1.00%) |
May 02, 2022 | 587.72 | 588.69 | 569.32 | 583.14 | 1,646,852 | +0.11(+0.02%) |
Apr 29, 2022 | 605.76 | 607.85 | 581.66 | 583.03 | 1,087,082 | -24.54(-4.04%) |
Apr 28, 2022 | 606.66 | 610.76 | 596.69 | 607.56 | 1,207,831 | +7.42(+1.24%) |
Apr 27, 2022 | 603.05 | 611.84 | 598.96 | 600.14 | 676,924 | -3.76(-0.62%) |
Apr 26, 2022 | 618.47 | 624.23 | 603.73 | 603.90 | 863,815 | -19.81(-3.18%) |
Apr 25, 2022 | 616.27 | 624.47 | 604.79 | 623.72 | 1,219,541 | +4.98(+0.81%) |
Apr 22, 2022 | 635.59 | 638.22 | 618.35 | 618.73 | 854,207 | -17.28(-2.72%) |
Apr 21, 2022 | 661.70 | 661.82 | 634.35 | 636.02 | 862,380 | -16.37(-2.51%) |
Apr 20, 2022 | 660.52 | 663.40 | 651.01 | 652.39 | 994,471 | -2.40(-0.37%) |
Apr 19, 2022 | 636.06 | 657.67 | 636.06 | 654.79 | 1,069,488 | +20.13(+3.17%) |
Apr 18, 2022 | 641.19 | 645.38 | 632.29 | 634.66 | 893,684 | -7.62(-1.19%) |
Apr 14, 2022 | 668.27 | 671.35 | 642.25 | 642.28 | 1,182,795 | -25.73(-3.85%) |
Apr 13, 2022 | 669.19 | 678.58 | 663.66 | 668.01 | 973,744 | -1.02(-0.15%) |
Apr 12, 2022 | 679.83 | 686.75 | 664.00 | 669.03 | 1,023,484 | -10.78(-1.59%) |
Apr 11, 2022 | 683.70 | 688.40 | 678.79 | 679.81 | 633,995 | -7.20(-1.05%) |
Apr 08, 2022 | 697.19 | 697.19 | 685.24 | 687.02 | 879,607 | -11.94(-1.71%) |
Apr 07, 2022 | 695.54 | 703.01 | 687.02 | 698.95 | 509,442 | +3.42(+0.49%) |
Apr 06, 2022 | 702.09 | 707.53 | 687.93 | 695.54 | 906,035 | -17.92(-2.51%) |
Apr 05, 2022 | 727.74 | 729.16 | 711.37 | 713.46 | 807,922 | -16.61(-2.28%) |
Apr 04, 2022 | 720.05 | 736.06 | 718.38 | 730.07 | 944,973 | +11.64(+1.62%) |
Apr 01, 2022 | 716.79 | 723.16 | 713.58 | 718.43 | 732,221 | +5.22(+0.73%) |
Mar 31, 2022 | 731.39 | 732.17 | 713.21 | 713.21 | 998,398 | -12.31(-1.70%) |
Mar 30, 2022 | 724.77 | 730.85 | 721.65 | 725.52 | 848,395 | +3.85(+0.53%) |
Mar 29, 2022 | 714.72 | 724.96 | 711.34 | 721.68 | 851,901 | +21.80(+3.12%) |
Mar 28, 2022 | 694.86 | 702.15 | 690.66 | 699.88 | 481,025 | +8.25(+1.19%) |
Mar 25, 2022 | 690.62 | 694.35 | 686.29 | 691.63 | 449,926 | +2.57(+0.37%) |
Mar 24, 2022 | 690.69 | 693.83 | 685.36 | 689.05 | 496,066 | +1.70(+0.25%) |
Mar 23, 2022 | 697.04 | 697.04 | 681.01 | 687.35 | 815,681 | -9.72(-1.39%) |
Mar 22, 2022 | 690.88 | 699.17 | 688.22 | 697.07 | 607,610 | +12.17(+1.78%) |
Mar 21, 2022 | 690.54 | 694.37 | 679.39 | 684.90 | 631,347 | -4.44(-0.64%) |
Mar 18, 2022 | 692.94 | 692.94 | 680.74 | 689.34 | 1,314,922 | -2.18(-0.32%) |
Mar 17, 2022 | 672.98 | 693.48 | 672.98 | 691.52 | 583,799 | +9.16(+1.34%) |
Mar 16, 2022 | 674.57 | 683.15 | 664.05 | 682.36 | 1,245,314 | +21.88(+3.31%) |
Mar 15, 2022 | 655.73 | 667.32 | 653.66 | 660.48 | 685,225 | +9.46(+1.45%) |
Mar 14, 2022 | 649.49 | 663.02 | 648.06 | 651.02 | 812,918 | +9.79(+1.53%) |
Mar 11, 2022 | 653.67 | 657.97 | 640.44 | 641.23 | 872,871 | -9.48(-1.46%) |
Mar 10, 2022 | 636.09 | 658.75 | 635.95 | 650.71 | 1,079,806 | +3.69(+0.57%) |
Mar 09, 2022 | 641.14 | 655.54 | 634.66 | 647.02 | 1,534,498 | +28.35(+4.58%) |
Mar 08, 2022 | 629.99 | 633.07 | 616.13 | 618.67 | 1,264,638 | -13.25(-2.10%) |
Mar 07, 2022 | 649.59 | 654.96 | 629.84 | 631.92 | 1,236,874 | -18.22(-2.80%) |
Mar 04, 2022 | 673.86 | 677.04 | 649.13 | 650.14 | 2,315,664 | -33.82(-4.95%) |
Mar 03, 2022 | 692.55 | 697.68 | 676.42 | 683.96 | 748,418 | -0.31(-0.04%) |
Mar 02, 2022 | 667.54 | 691.47 | 665.71 | 684.27 | 1,022,758 | +21.54(+3.25%) |
Mar 01, 2022 | 686.41 | 687.67 | 659.83 | 662.73 | 930,851 | -26.96(-3.91%) |
Feb 28, 2022 | 686.16 | 693.26 | 681.84 | 689.69 | 857,376 | -6.47(-0.93%) |
Feb 25, 2022 | 682.42 | 696.26 | 680.63 | 696.16 | 729,714 | +17.69(+2.61%) |
Feb 24, 2022 | 658.53 | 681.14 | 653.98 | 678.48 | 1,266,190 | -0.65(-0.10%) |
Feb 23, 2022 | 696.29 | 702.27 | 677.90 | 679.12 | 878,024 | -12.04(-1.74%) |
Feb 22, 2022 | 695.36 | 703.15 | 683.07 | 691.17 | 744,356 | -9.77(-1.39%) |
Feb 18, 2022 | 700.94 | 0 | -6.01(-0.85%) | |||
Feb 17, 2022 | 717.43 | 720.96 | 705.49 | 706.95 | 536,741 | -19.40(-2.67%) |
Feb 16, 2022 | 720.55 | 730.36 | 719.97 | 726.34 | 676,429 | +2.07(+0.29%) |
Feb 15, 2022 | 719.65 | 727.11 | 718.02 | 724.28 | 593,666 | +19.36(+2.75%) |
Feb 14, 2022 | 709.27 | 717.49 | 698.10 | 704.92 | 1,026,120 | -11.29(-1.58%) |
Feb 11, 2022 | 726.12 | 727.80 | 712.28 | 716.21 | 1,371,801 | -5.28(-0.73%) |
Feb 10, 2022 | 745.17 | 751.03 | 714.10 | 721.50 | 2,245,506 | -32.27(-4.28%) |
Feb 09, 2022 | 759.56 | 764.77 | 753.74 | 753.77 | 1,291,884 | +5.20(+0.69%) |
Feb 08, 2022 | 756.53 | 758.29 | 742.90 | 748.57 | 1,047,966 | -8.84(-1.17%) |
Feb 07, 2022 | 750.99 | 764.67 | 745.18 | 757.40 | 613,371 | +6.58(+0.88%) |
Feb 04, 2022 | 743.57 | 757.88 | 739.21 | 750.82 | 719,967 | +3.75(+0.50%) |
Feb 03, 2022 | 757.01 | 744.02 | 747.07 | 628,385 | -15.52(-2.04%) | |
Feb 02, 2022 | 769.58 | 769.67 | 756.11 | 762.59 | 1,111,403 | -3.19(-0.42%) |
Feb 01, 2022 | 767.59 | 770.75 | 760.79 | 765.77 | 681,559 | +2.79(+0.37%) |
Jan 31, 2022 | 746.55 | 763.66 | 762.98 | 659,274 | +13.72(+1.83%) | |
Jan 28, 2022 | 727.58 | 749.34 | 716.36 | 749.26 | 650,781 | +18.71(+2.56%) |
Jan 27, 2022 | 748.82 | 755.22 | 726.60 | 730.55 | 751,330 | -6.96(-0.94%) |
Jan 26, 2022 | 751.91 | 760.23 | 728.35 | 737.52 | 1,016,752 | -2.86(-0.39%) |
Jan 25, 2022 | 717.62 | 745.66 | 708.22 | 740.37 | 1,315,918 | +10.88(+1.49%) |
Jan 24, 2022 | 722.76 | 730.97 | 699.74 | 729.50 | 1,821,354 | -13.07(-1.76%) |
Jan 21, 2022 | 765.73 | 765.73 | 740.59 | 742.57 | 1,346,323 | -23.76(-3.10%) |
Jan 20, 2022 | 767.82 | 784.99 | 763.73 | 766.33 | 1,020,152 | +0.97(+0.13%) |
Jan 19, 2022 | 778.80 | 778.80 | 764.89 | 765.36 | 857,553 | -6.03(-0.78%) |
Jan 18, 2022 | 774.17 | 778.75 | 764.14 | 771.38 | 1,098,432 | -15.39(-1.96%) |
Jan 14, 2022 | 786.77 | 0 | -17.60(-2.19%) | |||
Jan 13, 2022 | 825.84 | 826.23 | 801.20 | 804.37 | 855,927 | -16.25(-1.98%) |
Jan 12, 2022 | 830.30 | 834.40 | 816.68 | 820.62 | 703,624 | -2.86(-0.35%) |
Jan 11, 2022 | 808.24 | 824.15 | 798.99 | 823.48 | 804,551 | +13.77(+1.70%) |
Jan 10, 2022 | 823.95 | 825.03 | 799.98 | 809.71 | 850,422 | -17.55(-2.12%) |
Jan 07, 2022 | 830.04 | 831.30 | 819.60 | 827.26 | 693,869 | -2.99(-0.36%) |
Jan 06, 2022 | 828.27 | 832.74 | 819.62 | 830.25 | 687,002 | +3.45(+0.42%) |
Jan 05, 2022 | 851.26 | 858.07 | 825.92 | 826.80 | 618,377 | -23.60(-2.77%) |
Jan 04, 2022 | 850.86 | 859.91 | 849.78 | 850.40 | 534,722 | +5.09(+0.60%) |
Jan 03, 2022 | 851.43 | 854.89 | 839.46 | 845.31 | 507,784 | -3.55(-0.42%) |
Dec 31, 2021 | 848.65 | 852.81 | 846.95 | 848.86 | 231,998 | +1.67(+0.20%) |
Dec 30, 2021 | 845.30 | 851.17 | 840.43 | 847.19 | 340,775 | +3.75(+0.44%) |
Dec 29, 2021 | 854.15 | 855.72 | 841.55 | 843.44 | 422,753 | -11.22(-1.31%) |
Dec 28, 2021 | 856.48 | 861.37 | 854.02 | 854.66 | 415,452 | -0.70(-0.08%) |
Dec 27, 2021 | 851.86 | 855.88 | 845.56 | 855.36 | 443,185 | +8.02(+0.95%) |
Dec 23, 2021 | 847.21 | 856.07 | 845.64 | 847.34 | 449,045 | +2.21(+0.26%) |
Dec 22, 2021 | 845.15 | 851.37 | 841.87 | 845.13 | 377,862 | +0.62(+0.07%) |
Dec 21, 2021 | 838.98 | 847.59 | 834.66 | 844.51 | 411,488 | +12.59(+1.51%) |
Dec 20, 2021 | 834.34 | 835.27 | 819.90 | 831.92 | 592,685 | -15.09(-1.78%) |
Dec 17, 2021 | 850.87 | 856.66 | 837.59 | 847.01 | 784,240 | -7.40(-0.87%) |
Dec 16, 2021 | 858.03 | 865.08 | 849.61 | 854.41 | 511,221 | +6.16(+0.73%) |
Dec 15, 2021 | 839.76 | 848.55 | 826.13 | 848.25 | 502,482 | +11.62(+1.39%) |
Dec 14, 2021 | 843.70 | 848.76 | 827.98 | 836.64 | 894,076 | -14.17(-1.67%) |
Dec 13, 2021 | 856.69 | 858.07 | 847.54 | 850.80 | 499,736 | -6.95(-0.81%) |
Dec 10, 2021 | 858.46 | 861.50 | 852.49 | 857.76 | 489,109 | +5.64(+0.66%) |
Dec 09, 2021 | 851.94 | 859.40 | 848.05 | 852.12 | 406,226 | -4.43(-0.52%) |
Dec 08, 2021 | 860.84 | 864.25 | 848.28 | 856.55 | 445,970 | +2.73(+0.32%) |
Dec 07, 2021 | 845.28 | 857.13 | 842.34 | 853.83 | 684,347 | +22.46(+2.70%) |
Dec 06, 2021 | 835.57 | 839.95 | 825.54 | 831.37 | 477,555 | +1.17(+0.14%) |
Dec 03, 2021 | 851.92 | 852.75 | 819.32 | 830.20 | 694,996 | -17.79(-2.10%) |
Dec 02, 2021 | 831.99 | 852.80 | 831.67 | 848.00 | 683,413 | +17.09(+2.06%) |
Dec 01, 2021 | 850.44 | 857.77 | 830.40 | 830.90 | 767,091 | -3.95(-0.47%) |
Nov 30, 2021 | 848.70 | 853.66 | 832.46 | 834.85 | 1,145,225 | -21.59(-2.52%) |
Nov 29, 2021 | 844.24 | 862.68 | 835.97 | 856.44 | 661,649 | +24.33(+2.92%) |
Nov 26, 2021 | 833.16 | 843.58 | 827.69 | 832.11 | 588,610 | -26.84(-3.12%) |
Nov 24, 2021 | 860.43 | 866.98 | 853.75 | 858.95 | 475,579 | -4.35(-0.50%) |
Nov 23, 2021 | 851.15 | 864.43 | 847.45 | 863.30 | 743,470 | +14.86(+1.75%) |
Nov 22, 2021 | 849.06 | 858.20 | 842.57 | 848.44 | 604,122 | +4.04(+0.48%) |
Nov 19, 2021 | 851.27 | 854.12 | 839.86 | 844.40 | 800,936 | -7.22(-0.85%) |
Nov 18, 2021 | 862.79 | 852.61 | 847.88 | 851.61 | 739,411 | -8.09(-0.94%) |
Nov 17, 2021 | 871.62 | 873.37 | 851.05 | 859.71 | 733,423 | -16.07(-1.83%) |
Nov 16, 2021 | 879.73 | 882.86 | 868.65 | 875.77 | 499,584 | -3.96(-0.45%) |
Nov 15, 2021 | 896.13 | 896.59 | 877.68 | 879.73 | 735,309 | -16.84(-1.88%) |
Nov 12, 2021 | 896.60 | 898.12 | 888.10 | 896.58 | 419,918 | +5.44(+0.61%) |
Nov 11, 2021 | 884.83 | 894.57 | 884.14 | 891.14 | 289,226 | +5.90(+0.67%) |
Nov 10, 2021 | 887.82 | 885.24 | 369,143 | -6.96(-0.78%) | ||
Nov 09, 2021 | 888.48 | 896.84 | 879.42 | 892.20 | 427,076 | +0.81(+0.09%) |
Nov 08, 2021 | 885.97 | 892.28 | 883.67 | 891.39 | 403,502 | +9.93(+1.13%) |
Nov 05, 2021 | 888.10 | 893.30 | 878.00 | 881.46 | 368,501 | +0.99(+0.11%) |
Nov 04, 2021 | 882.20 | 889.74 | 874.08 | 880.47 | 380,294 | +2.16(+0.25%) |
Nov 03, 2021 | 878.75 | 880.20 | 871.48 | 878.31 | 419,615 | +3.55(+0.41%) |
Nov 02, 2021 | 863.41 | 877.59 | 860.46 | 874.76 | 413,641 | +10.72(+1.24%) |
Nov 01, 2021 | 874.15 | 870.71 | 857.99 | 864.03 | 432,068 | -6.67(-0.77%) |
Oct 29, 2021 | 859.19 | 874.77 | 858.80 | 870.71 | 525,217 | +7.37(+0.85%) |
Oct 28, 2021 | 845.59 | 863.67 | 845.59 | 863.34 | 381,629 | +16.80(+1.99%) |
Oct 27, 2021 | 858.46 | 866.92 | 845.91 | 846.54 | 490,691 | -13.21(-1.54%) |
Oct 26, 2021 | 861.55 | 859.74 | 409,615 | +6.31(+0.74%) | ||
Oct 25, 2021 | 847.71 | 860.07 | 841.69 | 853.43 | 490,223 | +9.02(+1.07%) |
Oct 22, 2021 | 835.03 | 845.42 | 830.61 | 844.41 | 403,190 | +10.38(+1.24%) |
Oct 21, 2021 | 833.30 | 839.69 | 831.43 | 834.03 | 361,184 | +0.73(+0.09%) |
Oct 20, 2021 | 835.44 | 835.96 | 827.88 | 833.30 | 412,339 | +1.18(+0.14%) |
Oct 19, 2021 | 829.97 | 834.88 | 825.82 | 832.12 | 442,579 | +4.93(+0.60%) |
Oct 18, 2021 | 832.45 | 837.22 | 825.53 | 827.19 | 586,231 | -10.11(-1.21%) |
Oct 15, 2021 | 834.85 | 844.65 | 825.09 | 837.30 | 1,108,475 | +13.61(+1.65%) |
Oct 14, 2021 | 813.99 | 827.57 | 800.38 | 823.69 | 869,957 | +22.80(+2.85%) |
Oct 13, 2021 | 795.53 | 809.49 | 786.31 | 800.89 | 1,575,372 | +29.18(+3.78%) |
Oct 12, 2021 | 778.36 | 778.36 | 767.44 | 771.71 | 891,488 | -3.27(-0.42%) |
Oct 11, 2021 | 776.22 | 794.25 | 773.96 | 774.98 | 576,201 | -4.31(-0.55%) |
Oct 08, 2021 | 775.19 | 781.37 | 772.07 | 779.29 | 379,544 | +1.89(+0.24%) |
Oct 07, 2021 | 780.32 | 789.12 | 776.57 | 777.39 | 470,292 | +4.43(+0.57%) |
Oct 06, 2021 | 765.00 | 773.21 | 757.65 | 772.97 | 512,028 | -1.13(-0.15%) |
Oct 05, 2021 | 765.20 | 778.77 | 759.45 | 774.10 | 482,414 | +12.20(+1.60%) |
Oct 04, 2021 | 772.57 | 778.95 | 755.82 | 761.90 | 645,789 | -15.07(-1.94%) |
Oct 01, 2021 | 778.18 | 784.20 | 759.99 | 776.97 | 517,321 | +2.98(+0.39%) |
Sep 30, 2021 | 795.68 | 796.14 | 773.61 | 773.99 | 610,859 | -16.53(-2.09%) |
Sep 29, 2021 | 795.15 | 797.52 | 789.89 | 790.52 | 592,935 | -3.69(-0.46%) |
Sep 28, 2021 | 803.48 | 806.39 | 789.49 | 794.21 | 696,261 | -13.75(-1.70%) |
Sep 27, 2021 | 805.68 | 808.14 | 801.09 | 807.96 | 451,668 | +0.78(+0.10%) |
Sep 24, 2021 | 802.91 | 808.96 | 800.11 | 807.18 | 349,469 | -1.43(-0.18%) |
Sep 23, 2021 | 794.61 | 813.36 | 794.50 | 808.61 | 570,011 | +23.18(+2.95%) |
Sep 22, 2021 | 790.41 | 792.74 | 782.43 | 785.42 | 589,597 | +5.36(+0.69%) |
Sep 21, 2021 | 795.29 | 796.95 | 774.58 | 780.06 | 646,544 | -11.10(-1.40%) |
Sep 20, 2021 | 787.30 | 791.50 | 776.39 | 791.16 | 831,943 | -17.87(-2.21%) |
Sep 17, 2021 | 810.30 | 819.12 | 801.81 | 809.03 | 1,380,132 | -12.75(-1.55%) |
Sep 16, 2021 | 838.10 | 839.29 | 815.93 | 821.78 | 787,327 | -17.73(-2.11%) |
Sep 15, 2021 | 832.45 | 843.40 | 830.60 | 839.50 | 535,953 | +7.11(+0.85%) |
Sep 14, 2021 | 845.37 | 846.17 | 828.05 | 832.40 | 622,167 | -13.21(-1.56%) |
Sep 13, 2021 | 852.06 | 852.93 | 836.14 | 845.61 | 458,155 | -0.33(-0.04%) |
Sep 10, 2021 | 857.52 | 857.89 | 844.46 | 845.94 | 360,961 | -5.09(-0.60%) |
Sep 09, 2021 | 852.10 | 862.88 | 847.78 | 851.03 | 518,230 | -2.03(-0.24%) |
Sep 08, 2021 | 854.88 | 858.17 | 847.78 | 853.06 | 280,115 | -0.45(-0.05%) |
Sep 07, 2021 | 861.32 | 863.36 | 847.75 | 853.51 | 387,419 | -11.49(-1.33%) |
Sep 03, 2021 | 871.85 | 876.13 | 862.09 | 865.00 | 453,773 | -8.54(-0.98%) |
Sep 02, 2021 | 872.36 | 877.39 | 869.35 | 873.55 | 401,151 | +6.29(+0.73%) |
Sep 01, 2021 | 868.34 | 870.63 | 861.00 | 867.26 | 355,348 | +0.49(+0.06%) |
Aug 31, 2021 | 873.06 | 875.91 | 863.79 | 866.77 | 647,528 | -4.40(-0.51%) |
Aug 30, 2021 | 881.49 | 882.02 | 870.71 | 871.17 | 309,094 | -6.30(-0.72%) |
Aug 27, 2021 | 862.64 | 877.64 | 862.64 | 877.47 | 494,779 | +17.51(+2.04%) |
Aug 26, 2021 | 865.96 | 866.13 | 858.39 | 859.96 | 296,304 | -3.34(-0.39%) |
Aug 25, 2021 | 857.82 | 869.13 | 854.82 | 863.30 | 359,039 | +9.49(+1.11%) |
Aug 24, 2021 | 853.64 | 857.94 | 849.77 | 853.81 | 313,957 | +1.22(+0.14%) |
Aug 23, 2021 | 848.08 | 858.16 | 847.72 | 852.59 | 390,510 | +9.82(+1.17%) |
Aug 20, 2021 | 832.40 | 847.75 | 830.29 | 842.77 | 418,715 | +12.30(+1.48%) |
Aug 19, 2021 | 820.20 | 835.07 | 816.42 | 830.46 | 465,284 | +1.72(+0.21%) |
Aug 18, 2021 | 831.05 | 839.05 | 828.52 | 828.75 | 417,940 | -7.09(-0.85%) |
Aug 17, 2021 | 843.31 | 846.69 | 828.00 | 835.83 | 415,394 | -14.03(-1.65%) |
Aug 16, 2021 | 841.55 | 849.93 | 833.43 | 849.86 | 349,065 | +7.38(+0.88%) |
Aug 13, 2021 | 841.78 | 845.81 | 838.49 | 842.48 | 318,503 | -1.54(-0.18%) |
Aug 12, 2021 | 840.34 | 845.37 | 839.60 | 844.03 | 325,559 | +1.33(+0.16%) |
Aug 11, 2021 | 843.16 | 847.52 | 840.18 | 842.70 | 412,272 | +4.16(+0.50%) |
Aug 10, 2021 | 828.79 | 842.54 | 827.97 | 838.53 | 416,342 | +9.73(+1.17%) |
Aug 09, 2021 | 825.14 | 832.12 | 817.77 | 828.80 | 377,672 | +5.40(+0.66%) |
Aug 06, 2021 | 817.80 | 826.99 | 815.59 | 823.40 | 520,348 | +6.26(+0.77%) |
Aug 05, 2021 | 813.85 | 820.66 | 813.85 | 817.14 | 380,299 | +6.68(+0.82%) |
Aug 04, 2021 | 807.59 | 816.47 | 805.02 | 810.46 | 425,156 | +1.65(+0.20%) |
Aug 03, 2021 | 806.58 | 810.20 | 797.28 | 808.81 | 426,199 | +6.39(+0.80%) |
Aug 02, 2021 | 802.46 | 810.05 | 800.76 | 802.42 | 420,229 | +5.60(+0.70%) |
Jul 30, 2021 | 797.82 | 804.21 | 793.90 | 796.82 | 548,336 | -2.04(-0.26%) |
Jul 29, 2021 | 795.88 | 801.60 | 787.26 | 798.86 | 364,804 | +7.98(+1.01%) |
Jul 28, 2021 | 791.72 | 794.06 | 784.83 | 790.89 | 423,561 | -1.07(-0.14%) |
Jul 27, 2021 | 795.41 | 799.22 | 788.23 | 791.96 | 518,119 | -8.83(-1.10%) |
Jul 26, 2021 | 797.34 | 804.70 | 796.61 | 800.79 | 450,959 | +2.33(+0.29%) |
Jul 23, 2021 | 800.65 | 806.85 | 797.39 | 798.46 | 575,242 | +1.92(+0.24%) |
Jul 22, 2021 | 812.09 | 813.18 | 796.00 | 796.54 | 654,098 | -14.54(-1.79%) |
Jul 21, 2021 | 811.28 | 820.21 | 810.64 | 811.08 | 484,775 | +3.53(+0.44%) |
Jul 20, 2021 | 778.72 | 809.82 | 776.45 | 807.55 | 979,242 | +30.95(+3.98%) |
Jul 19, 2021 | 784.34 | 793.53 | 771.57 | 776.60 | 1,029,843 | -27.44(-3.41%) |
Jul 16, 2021 | 811.28 | 811.28 | 802.18 | 804.04 | 1,069,920 | -4.58(-0.57%) |
Jul 15, 2021 | 805.05 | 817.32 | 804.28 | 808.61 | 674,710 | -0.29(-0.04%) |
Jul 14, 2021 | 813.24 | 821.47 | 799.41 | 808.91 | 1,081,688 | -25.50(-3.06%) |
Jul 13, 2021 | 843.53 | 843.53 | 831.65 | 834.41 | 641,885 | -7.21(-0.86%) |
Jul 12, 2021 | 828.20 | 845.65 | 826.60 | 841.62 | 938,108 | +13.42(+1.62%) |
Jul 09, 2021 | 818.29 | 828.74 | 816.62 | 828.20 | 831,991 | +22.80(+2.83%) |
Jul 08, 2021 | 816.59 | 816.59 | 801.93 | 805.40 | 685,419 | -22.46(-2.71%) |
Jul 07, 2021 | 817.74 | 829.49 | 817.74 | 827.86 | 509,815 | +7.59(+0.93%) |
Jul 06, 2021 | 822.40 | 823.00 | 814.15 | 820.26 | 573,947 | -0.87(-0.11%) |
Jul 02, 2021 | 810.47 | 822.29 | 809.39 | 821.14 | 468,338 | +13.23(+1.64%) |