Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 400.49 | 407.44 | 389.67 | 402.10 | 438,625 | -3.03(-0.75%) |
Jun 29, 2022 | 403.18 | 406.99 | 394.57 | 405.13 | 382,767 | +2.09(+0.52%) |
Jun 28, 2022 | 418.56 | 426.15 | 402.38 | 403.04 | 329,647 | -16.25(-3.88%) |
Jun 27, 2022 | 424.87 | 426.10 | 418.20 | 419.30 | 380,730 | -2.22(-0.53%) |
Jun 24, 2022 | 410.07 | 422.36 | 407.64 | 421.52 | 646,593 | +14.98(+3.68%) |
Jun 23, 2022 | 395.85 | 407.43 | 394.27 | 406.54 | 350,265 | +15.45(+3.95%) |
Jun 22, 2022 | 385.69 | 397.68 | 385.69 | 391.09 | 578,988 | +0.60(+0.15%) |
Jun 21, 2022 | 385.21 | 392.31 | 384.35 | 390.49 | 604,894 | +13.21(+3.50%) |
Jun 17, 2022 | 374.87 | 386.65 | 374.04 | 377.28 | 761,157 | +0.93(+0.25%) |
Jun 16, 2022 | 375.57 | 378.62 | 370.37 | 376.35 | 696,427 | -11.35(-2.93%) |
Jun 15, 2022 | 387.32 | 394.59 | 378.39 | 387.69 | 447,218 | +6.23(+1.63%) |
Jun 14, 2022 | 383.47 | 388.25 | 379.62 | 381.46 | 538,233 | -1.95(-0.51%) |
Jun 13, 2022 | 387.06 | 388.63 | 379.15 | 383.41 | 979,665 | -16.63(-4.16%) |
Jun 10, 2022 | 408.61 | 408.61 | 397.87 | 400.05 | 489,884 | -16.62(-3.99%) |
Jun 09, 2022 | 423.07 | 426.51 | 416.23 | 416.66 | 245,518 | -8.24(-1.94%) |
Jun 08, 2022 | 430.96 | 436.58 | 424.23 | 424.90 | 280,007 | -10.50(-2.41%) |
Jun 07, 2022 | 423.08 | 435.90 | 423.08 | 435.40 | 239,741 | +7.44(+1.74%) |
Jun 06, 2022 | 432.46 | 435.27 | 424.98 | 427.96 | 364,251 | +0.21(+0.05%) |
Jun 03, 2022 | 433.04 | 433.90 | 425.06 | 427.75 | 305,903 | -12.85(-2.92%) |
Jun 02, 2022 | 423.31 | 440.89 | 420.50 | 440.60 | 427,737 | +19.68(+4.67%) |
Jun 01, 2022 | 414.73 | 438.81 | 414.73 | 420.92 | 615,563 | -10.63(-2.46%) |
May 31, 2022 | 432.12 | 437.77 | 427.82 | 431.56 | 849,533 | -5.68(-1.30%) |
May 27, 2022 | 428.19 | 437.40 | 428.19 | 437.24 | 554,000 | +15.01(+3.56%) |
May 26, 2022 | 409.97 | 423.97 | 409.03 | 422.22 | 421,396 | +15.59(+3.83%) |
May 25, 2022 | 402.50 | 409.31 | 400.02 | 406.63 | 484,138 | +2.14(+0.53%) |
May 24, 2022 | 402.54 | 406.52 | 393.29 | 404.50 | 404,917 | -3.00(-0.73%) |
May 23, 2022 | 409.41 | 409.91 | 400.69 | 407.49 | 397,522 | +0.62(+0.15%) |
May 20, 2022 | 404.56 | 407.43 | 397.54 | 406.87 | 687,124 | +6.85(+1.71%) |
May 19, 2022 | 385.94 | 403.33 | 385.36 | 400.02 | 844,054 | +10.26(+2.63%) |
May 18, 2022 | 390.50 | 395.95 | 388.45 | 389.75 | 917,121 | -8.05(-2.02%) |
May 17, 2022 | 403.85 | 403.85 | 387.71 | 397.80 | 696,614 | +7.56(+1.94%) |
May 16, 2022 | 392.11 | 393.92 | 386.29 | 390.24 | 714,356 | -7.94(-1.99%) |
May 13, 2022 | 385.97 | 400.87 | 385.07 | 398.18 | 692,847 | +19.67(+5.20%) |
May 12, 2022 | 370.56 | 384.70 | 370.27 | 378.51 | 671,740 | +1.58(+0.42%) |
May 11, 2022 | 376.63 | 389.77 | 374.33 | 376.93 | 807,254 | -1.45(-0.38%) |
May 10, 2022 | 378.47 | 384.65 | 370.06 | 378.38 | 847,344 | +9.55(+2.59%) |
May 09, 2022 | 384.81 | 389.33 | 366.24 | 368.84 | 1,311,515 | -25.81(-6.54%) |
May 06, 2022 | 399.57 | 401.31 | 384.34 | 394.65 | 879,652 | -10.16(-2.51%) |
May 05, 2022 | 416.37 | 416.96 | 394.28 | 404.81 | 795,934 | -16.24(-3.86%) |
May 04, 2022 | 420.18 | 422.63 | 401.87 | 421.05 | 640,158 | +0.81(+0.19%) |
May 03, 2022 | 413.52 | 422.26 | 412.60 | 420.24 | 693,191 | +7.94(+1.93%) |
May 02, 2022 | 407.52 | 414.65 | 399.81 | 412.30 | 765,518 | +2.43(+0.59%) |
Apr 29, 2022 | 417.18 | 420.81 | 409.19 | 409.87 | 651,176 | -11.80(-2.80%) |
Apr 28, 2022 | 415.04 | 427.02 | 411.08 | 421.67 | 633,455 | +15.18(+3.73%) |
Apr 27, 2022 | 418.00 | 423.85 | 404.11 | 406.49 | 809,046 | -11.70(-2.80%) |
Apr 26, 2022 | 437.84 | 449.52 | 417.62 | 418.20 | 825,188 | -31.61(-7.03%) |
Apr 25, 2022 | 439.63 | 451.40 | 438.24 | 449.81 | 744,932 | +6.09(+1.37%) |
Apr 22, 2022 | 453.67 | 459.64 | 443.36 | 443.72 | 496,616 | -18.23(-3.95%) |
Apr 21, 2022 | 485.91 | 486.48 | 460.75 | 461.95 | 433,309 | -18.25(-3.80%) |
Apr 20, 2022 | 481.68 | 484.93 | 474.14 | 480.21 | 394,769 | +2.94(+0.62%) |
Apr 19, 2022 | 465.27 | 478.41 | 462.23 | 477.27 | 480,987 | +12.17(+2.62%) |
Apr 18, 2022 | 468.40 | 471.13 | 462.17 | 465.10 | 307,893 | -4.56(-0.97%) |
Apr 14, 2022 | 481.11 | 483.24 | 469.28 | 469.66 | 452,259 | -10.29(-2.14%) |
Apr 13, 2022 | 464.11 | 481.31 | 464.11 | 479.94 | 490,033 | +12.61(+2.70%) |
Apr 12, 2022 | 475.47 | 483.51 | 465.54 | 467.33 | 522,431 | -5.62(-1.19%) |
Apr 11, 2022 | 488.44 | 488.44 | 472.74 | 472.96 | 595,485 | -19.85(-4.03%) |
Apr 08, 2022 | 497.05 | 498.03 | 491.66 | 492.81 | 604,467 | -3.41(-0.69%) |
Apr 07, 2022 | 490.74 | 499.05 | 489.73 | 496.22 | 793,903 | +3.26(+0.66%) |
Apr 06, 2022 | 493.29 | 495.92 | 487.02 | 492.96 | 634,779 | -6.40(-1.28%) |
Apr 05, 2022 | 502.82 | 503.24 | 496.71 | 499.37 | 566,014 | -6.11(-1.21%) |
Apr 04, 2022 | 504.20 | 513.48 | 501.76 | 505.48 | 628,355 | +3.42(+0.68%) |
Apr 01, 2022 | 491.36 | 502.32 | 487.14 | 502.06 | 746,159 | +12.77(+2.61%) |
Mar 31, 2022 | 499.48 | 503.71 | 489.29 | 489.29 | 942,437 | -7.20(-1.45%) |
Mar 30, 2022 | 497.14 | 500.17 | 492.65 | 496.49 | 573,797 | -6.31(-1.26%) |
Mar 29, 2022 | 503.30 | 512.07 | 497.00 | 502.81 | 740,323 | +8.72(+1.76%) |
Mar 28, 2022 | 480.07 | 494.10 | 478.93 | 494.09 | 979,363 | +17.03(+3.57%) |
Mar 25, 2022 | 485.30 | 485.50 | 473.42 | 477.06 | 370,347 | -5.27(-1.09%) |
Mar 24, 2022 | 480.36 | 485.52 | 477.44 | 482.34 | 490,826 | +4.36(+0.91%) |
Mar 23, 2022 | 490.38 | 491.73 | 477.50 | 477.98 | 590,756 | -18.01(-3.63%) |
Mar 22, 2022 | 498.45 | 501.01 | 490.21 | 495.99 | 503,145 | +2.69(+0.54%) |
Mar 21, 2022 | 500.01 | 505.94 | 488.47 | 493.30 | 433,629 | -12.98(-2.56%) |
Mar 18, 2022 | 486.96 | 508.62 | 485.34 | 506.28 | 881,942 | +21.31(+4.39%) |
Mar 17, 2022 | 473.85 | 484.98 | 472.69 | 484.97 | 427,421 | +5.33(+1.11%) |
Mar 16, 2022 | 466.72 | 480.26 | 463.75 | 479.64 | 564,499 | +21.43(+4.68%) |
Mar 15, 2022 | 452.25 | 461.47 | 447.57 | 458.22 | 485,011 | +13.24(+2.98%) |
Mar 14, 2022 | 447.57 | 449.44 | 440.34 | 444.98 | 582,740 | +0.68(+0.15%) |
Mar 11, 2022 | 456.45 | 460.56 | 442.20 | 444.29 | 680,992 | -8.40(-1.85%) |
Mar 10, 2022 | 464.30 | 468.16 | 446.06 | 452.69 | 790,876 | -22.25(-4.69%) |
Mar 09, 2022 | 466.85 | 481.87 | 462.32 | 474.94 | 612,118 | +21.53(+4.75%) |
Mar 08, 2022 | 455.37 | 460.84 | 438.67 | 453.41 | 820,709 | -1.36(-0.30%) |
Mar 07, 2022 | 483.77 | 484.12 | 454.30 | 454.77 | 735,941 | -29.56(-6.10%) |
Mar 04, 2022 | 491.55 | 491.55 | 477.92 | 484.33 | 598,888 | -9.08(-1.84%) |
Mar 03, 2022 | 502.30 | 504.99 | 491.35 | 493.41 | 368,094 | -3.87(-0.78%) |
Mar 02, 2022 | 492.93 | 500.88 | 490.37 | 497.28 | 674,224 | +10.42(+2.14%) |
Mar 01, 2022 | 488.70 | 500.11 | 483.75 | 486.86 | 858,767 | -1.27(-0.26%) |
Feb 28, 2022 | 491.23 | 495.44 | 483.22 | 488.14 | 922,453 | -11.21(-2.24%) |
Feb 25, 2022 | 497.16 | 501.13 | 487.30 | 499.35 | 936,921 | +4.61(+0.93%) |
Feb 24, 2022 | 478.66 | 496.20 | 476.95 | 494.73 | 1,527,151 | -0.90(-0.18%) |
Feb 23, 2022 | 511.88 | 516.54 | 494.00 | 495.64 | 690,748 | -11.59(-2.28%) |
Feb 22, 2022 | 507.38 | 518.72 | 502.06 | 507.23 | 613,694 | -5.54(-1.08%) |
Feb 18, 2022 | 512.76 | 0 | -4.36(-0.84%) | |||
Feb 17, 2022 | 521.70 | 524.28 | 514.15 | 517.12 | 452,425 | -10.78(-2.04%) |
Feb 16, 2022 | 527.80 | 531.34 | 518.90 | 527.90 | 276,417 | -2.70(-0.51%) |
Feb 15, 2022 | 529.40 | 535.03 | 523.69 | 530.60 | 393,709 | +13.02(+2.52%) |
Feb 14, 2022 | 517.72 | 520.92 | 506.85 | 517.58 | 496,143 | -1.25(-0.24%) |
Feb 11, 2022 | 530.19 | 534.34 | 514.70 | 518.83 | 484,678 | -10.54(-1.99%) |
Feb 10, 2022 | 533.71 | 542.37 | 525.26 | 529.37 | 568,951 | -15.89(-2.91%) |
Feb 09, 2022 | 522.41 | 547.98 | 520.52 | 545.26 | 505,357 | +14.89(+2.81%) |
Feb 08, 2022 | 513.67 | 531.21 | 509.79 | 530.37 | 689,851 | -4.18(-0.78%) |
Feb 07, 2022 | 535.82 | 544.80 | 529.97 | 534.55 | 632,647 | -4.14(-0.77%) |
Feb 04, 2022 | 521.95 | 546.97 | 517.16 | 538.69 | 701,185 | +13.98(+2.67%) |
Feb 03, 2022 | 524.41 | 530.43 | 524.71 | 680,336 | -9.25(-1.73%) | |
Feb 02, 2022 | 545.02 | 545.02 | 523.84 | 533.95 | 653,492 | +4.30(+0.81%) |
Feb 01, 2022 | 522.95 | 530.46 | 511.88 | 529.65 | 916,879 | +9.01(+1.73%) |
Jan 31, 2022 | 496.35 | 521.69 | 520.64 | 839,679 | +27.18(+5.51%) | |
Jan 28, 2022 | 469.53 | 494.83 | 463.66 | 493.46 | 567,124 | +15.87(+3.32%) |
Jan 27, 2022 | 477.09 | 501.97 | 474.56 | 477.59 | 1,110,196 | -0.33(-0.07%) |
Jan 26, 2022 | 488.96 | 497.58 | 472.50 | 477.92 | 889,358 | -0.77(-0.16%) |
Jan 25, 2022 | 480.97 | 487.22 | 475.50 | 478.69 | 724,484 | -13.74(-2.79%) |
Jan 24, 2022 | 476.04 | 493.66 | 461.28 | 492.43 | 938,488 | +6.07(+1.25%) |
Jan 21, 2022 | 498.89 | 501.07 | 485.15 | 486.36 | 667,536 | -14.60(-2.91%) |
Jan 20, 2022 | 505.01 | 517.31 | 499.88 | 500.95 | 590,129 | +2.38(+0.48%) |
Jan 19, 2022 | 507.33 | 516.69 | 498.02 | 498.57 | 540,230 | -3.19(-0.64%) |
Jan 18, 2022 | 498.85 | 507.78 | 493.83 | 501.77 | 668,167 | -9.76(-1.91%) |
Jan 14, 2022 | 511.53 | 0 | -6.48(-1.25%) | |||
Jan 13, 2022 | 542.90 | 547.75 | 515.24 | 518.01 | 614,325 | -24.93(-4.59%) |
Jan 12, 2022 | 544.49 | 551.60 | 538.97 | 542.93 | 548,693 | +5.59(+1.04%) |
Jan 11, 2022 | 528.53 | 539.42 | 523.76 | 537.34 | 696,835 | +11.13(+2.12%) |
Jan 10, 2022 | 526.82 | 529.34 | 513.11 | 526.21 | 1,113,332 | -9.85(-1.84%) |
Jan 07, 2022 | 546.72 | 549.82 | 535.75 | 536.06 | 568,048 | -10.66(-1.95%) |
Jan 06, 2022 | 546.35 | 549.65 | 534.33 | 546.72 | 726,532 | -3.05(-0.55%) |
Jan 05, 2022 | 573.14 | 574.74 | 548.89 | 549.77 | 564,710 | -24.29(-4.23%) |
Jan 04, 2022 | 587.69 | 588.81 | 567.16 | 574.06 | 393,157 | -4.32(-0.75%) |
Jan 03, 2022 | 596.59 | 599.31 | 571.99 | 578.38 | 306,364 | -16.62(-2.79%) |
Dec 31, 2021 | 593.77 | 598.47 | 592.88 | 595.00 | 154,338 | +0.15(+0.02%) |
Dec 30, 2021 | 598.94 | 600.72 | 594.57 | 594.85 | 171,626 | -2.18(-0.37%) |
Dec 29, 2021 | 598.42 | 601.18 | 593.43 | 597.04 | 160,514 | -0.19(-0.03%) |
Dec 28, 2021 | 602.68 | 605.16 | 596.89 | 597.22 | 135,916 | -3.68(-0.61%) |
Dec 27, 2021 | 597.47 | 602.05 | 593.31 | 600.90 | 181,392 | +7.28(+1.23%) |
Dec 23, 2021 | 591.60 | 598.80 | 590.38 | 593.62 | 189,201 | +6.89(+1.17%) |
Dec 22, 2021 | 578.17 | 587.99 | 574.73 | 586.73 | 273,517 | +9.24(+1.60%) |
Dec 21, 2021 | 568.75 | 578.46 | 562.07 | 577.49 | 281,007 | +14.92(+2.65%) |
Dec 20, 2021 | 562.85 | 565.49 | 556.63 | 562.57 | 475,776 | -10.61(-1.85%) |
Dec 17, 2021 | 575.37 | 579.61 | 564.66 | 573.18 | 603,241 | -4.76(-0.82%) |
Dec 16, 2021 | 590.25 | 597.21 | 574.91 | 577.93 | 417,868 | -7.09(-1.21%) |
Dec 15, 2021 | 576.92 | 585.48 | 572.22 | 585.02 | 456,627 | +11.02(+1.92%) |
Dec 14, 2021 | 595.84 | 598.07 | 569.81 | 574.00 | 536,081 | -29.80(-4.94%) |
Dec 13, 2021 | 608.62 | 615.69 | 601.92 | 603.80 | 505,088 | -6.20(-1.02%) |
Dec 10, 2021 | 608.38 | 612.15 | 602.62 | 610.00 | 198,340 | +7.96(+1.32%) |
Dec 09, 2021 | 625.24 | 625.24 | 601.38 | 602.04 | 357,387 | -25.39(-4.05%) |
Dec 08, 2021 | 617.52 | 628.31 | 613.58 | 627.43 | 266,309 | +8.76(+1.42%) |
Dec 07, 2021 | 604.20 | 618.85 | 602.83 | 618.67 | 311,341 | +28.09(+4.76%) |
Dec 06, 2021 | 587.62 | 594.23 | 575.88 | 590.59 | 384,436 | +4.56(+0.78%) |
Dec 03, 2021 | 614.37 | 615.22 | 575.52 | 586.02 | 435,588 | -25.38(-4.15%) |
Dec 02, 2021 | 598.75 | 618.57 | 598.75 | 611.40 | 460,073 | +12.85(+2.15%) |
Dec 01, 2021 | 620.20 | 623.65 | 597.99 | 598.55 | 326,634 | -12.72(-2.08%) |
Nov 30, 2021 | 620.70 | 631.12 | 610.17 | 611.27 | 555,946 | -15.58(-2.48%) |
Nov 29, 2021 | 616.63 | 630.69 | 613.01 | 626.85 | 388,057 | +23.74(+3.94%) |
Nov 26, 2021 | 613.11 | 621.51 | 601.04 | 603.11 | 235,034 | -20.98(-3.36%) |
Nov 24, 2021 | 609.70 | 628.80 | 607.20 | 624.08 | 424,874 | +10.00(+1.63%) |
Nov 23, 2021 | 617.29 | 620.48 | 604.08 | 614.08 | 353,607 | -4.43(-0.72%) |
Nov 22, 2021 | 638.03 | 638.96 | 618.41 | 618.51 | 390,704 | -19.40(-3.04%) |
Nov 19, 2021 | 645.80 | 648.48 | 636.24 | 637.91 | 285,231 | -8.30(-1.28%) |
Nov 18, 2021 | 649.78 | 647.42 | 645.94 | 646.21 | 175,798 | -0.96(-0.15%) |
Nov 17, 2021 | 656.15 | 658.42 | 643.02 | 647.18 | 260,395 | -8.48(-1.29%) |
Nov 16, 2021 | 641.36 | 660.22 | 641.36 | 655.65 | 300,611 | +13.79(+2.15%) |
Nov 15, 2021 | 635.55 | 645.48 | 631.97 | 641.86 | 170,859 | +8.14(+1.28%) |
Nov 12, 2021 | 625.40 | 633.87 | 617.15 | 633.73 | 330,872 | +10.96(+1.76%) |
Nov 11, 2021 | 628.01 | 629.05 | 620.76 | 622.77 | 145,861 | -0.69(-0.11%) |
Nov 10, 2021 | 630.06 | 623.46 | 275,196 | -9.50(-1.50%) | ||
Nov 09, 2021 | 634.10 | 639.92 | 629.14 | 632.96 | 298,026 | -0.96(-0.15%) |
Nov 08, 2021 | 635.49 | 635.75 | 625.65 | 633.92 | 253,148 | +0.46(+0.07%) |
Nov 05, 2021 | 645.49 | 645.74 | 633.08 | 633.46 | 279,738 | -8.08(-1.26%) |
Nov 04, 2021 | 626.83 | 646.94 | 626.30 | 641.54 | 223,789 | +15.52(+2.48%) |
Nov 03, 2021 | 634.10 | 638.05 | 619.35 | 626.02 | 274,179 | -8.41(-1.32%) |
Nov 02, 2021 | 637.01 | 641.58 | 633.22 | 634.42 | 353,782 | -2.70(-0.42%) |
Nov 01, 2021 | 648.59 | 636.04 | 623.44 | 637.12 | 236,869 | -7.53(-1.17%) |
Oct 29, 2021 | 630.16 | 645.88 | 630.06 | 644.65 | 261,574 | +9.26(+1.46%) |
Oct 28, 2021 | 617.80 | 636.05 | 617.80 | 635.39 | 300,877 | +17.77(+2.88%) |
Oct 27, 2021 | 626.84 | 639.15 | 617.11 | 617.62 | 368,907 | -5.93(-0.95%) |
Oct 26, 2021 | 632.33 | 622.34 | 623.55 | 319,825 | -8.64(-1.37%) | |
Oct 25, 2021 | 629.86 | 642.51 | 621.27 | 632.19 | 398,838 | +2.85(+0.45%) |
Oct 22, 2021 | 619.31 | 629.44 | 619.31 | 629.34 | 278,466 | +12.27(+1.99%) |
Oct 21, 2021 | 604.36 | 618.05 | 602.78 | 617.07 | 264,378 | +12.67(+2.10%) |
Oct 20, 2021 | 614.01 | 617.12 | 600.00 | 604.39 | 300,468 | -7.37(-1.20%) |
Oct 19, 2021 | 605.50 | 615.30 | 603.41 | 611.76 | 245,151 | +10.80(+1.80%) |
Oct 18, 2021 | 597.38 | 602.40 | 594.35 | 600.96 | 186,728 | +3.63(+0.61%) |
Oct 15, 2021 | 601.30 | 601.30 | 595.37 | 597.34 | 221,977 | +3.33(+0.56%) |
Oct 14, 2021 | 588.04 | 595.33 | 586.84 | 594.01 | 223,794 | +13.91(+2.40%) |
Oct 13, 2021 | 583.09 | 585.10 | 575.26 | 580.10 | 225,825 | +2.96(+0.51%) |
Oct 12, 2021 | 584.29 | 584.29 | 574.22 | 577.14 | 170,103 | -1.90(-0.33%) |
Oct 11, 2021 | 577.93 | 594.26 | 575.66 | 579.04 | 227,892 | -2.82(-0.48%) |
Oct 08, 2021 | 590.87 | 592.40 | 580.07 | 581.86 | 190,171 | -8.12(-1.38%) |
Oct 07, 2021 | 586.87 | 595.57 | 586.87 | 589.99 | 296,638 | +8.30(+1.43%) |
Oct 06, 2021 | 577.91 | 583.59 | 570.14 | 581.69 | 260,075 | -2.11(-0.36%) |
Oct 05, 2021 | 573.45 | 586.42 | 573.20 | 583.80 | 310,947 | +14.37(+2.52%) |
Oct 04, 2021 | 589.13 | 591.21 | 562.54 | 569.43 | 497,072 | -22.69(-3.83%) |
Oct 01, 2021 | 592.75 | 596.16 | 576.90 | 592.12 | 307,968 | +2.29(+0.39%) |
Sep 30, 2021 | 596.87 | 604.11 | 586.63 | 589.83 | 331,205 | -2.29(-0.39%) |
Sep 29, 2021 | 586.31 | 594.80 | 581.93 | 592.12 | 370,344 | +12.51(+2.16%) |
Sep 28, 2021 | 608.04 | 610.04 | 578.26 | 579.61 | 739,977 | -39.64(-6.40%) |
Sep 27, 2021 | 635.89 | 636.59 | 610.27 | 619.25 | 297,061 | -22.00(-3.43%) |
Sep 24, 2021 | 630.95 | 641.61 | 627.12 | 641.25 | 221,705 | +7.55(+1.19%) |
Sep 23, 2021 | 630.60 | 634.63 | 627.98 | 633.70 | 274,813 | +8.17(+1.31%) |
Sep 22, 2021 | 626.86 | 628.25 | 617.54 | 625.52 | 231,973 | +4.32(+0.69%) |
Sep 21, 2021 | 621.11 | 625.87 | 617.67 | 621.21 | 256,967 | +5.92(+0.96%) |
Sep 20, 2021 | 611.85 | 618.74 | 605.92 | 615.28 | 460,854 | -6.86(-1.10%) |
Sep 17, 2021 | 625.76 | 631.58 | 619.16 | 622.14 | 579,960 | -10.17(-1.61%) |
Sep 16, 2021 | 629.57 | 633.28 | 624.82 | 632.31 | 522,311 | +4.64(+0.74%) |
Sep 15, 2021 | 633.18 | 636.25 | 627.06 | 627.66 | 314,557 | -5.73(-0.90%) |
Sep 14, 2021 | 627.49 | 636.37 | 624.02 | 633.39 | 286,635 | +9.72(+1.56%) |
Sep 13, 2021 | 636.22 | 636.29 | 615.93 | 623.68 | 330,912 | -7.39(-1.17%) |
Sep 10, 2021 | 635.83 | 638.58 | 630.77 | 631.07 | 219,308 | -1.93(-0.30%) |
Sep 09, 2021 | 640.95 | 643.37 | 632.08 | 633.00 | 217,857 | -6.13(-0.96%) |
Sep 08, 2021 | 635.07 | 646.77 | 631.26 | 639.12 | 245,058 | +3.26(+0.51%) |
Sep 07, 2021 | 630.75 | 639.01 | 622.51 | 635.87 | 305,600 | +4.92(+0.78%) |
Sep 03, 2021 | 626.72 | 634.33 | 626.72 | 630.95 | 246,046 | +1.29(+0.20%) |
Sep 02, 2021 | 631.39 | 639.03 | 626.04 | 629.66 | 325,411 | +0.20(+0.03%) |
Sep 01, 2021 | 617.82 | 631.52 | 614.19 | 629.46 | 244,650 | +14.18(+2.31%) |
Aug 31, 2021 | 619.09 | 621.70 | 614.01 | 615.27 | 283,620 | -3.73(-0.60%) |
Aug 30, 2021 | 611.80 | 623.94 | 611.80 | 619.01 | 294,324 | +8.57(+1.40%) |
Aug 27, 2021 | 606.91 | 613.29 | 605.77 | 610.43 | 168,672 | +5.51(+0.91%) |
Aug 26, 2021 | 610.88 | 610.88 | 603.34 | 604.93 | 158,186 | -3.88(-0.64%) |
Aug 25, 2021 | 601.25 | 610.99 | 600.80 | 608.81 | 259,754 | +9.25(+1.54%) |
Aug 24, 2021 | 604.15 | 606.46 | 599.37 | 599.56 | 250,595 | -2.74(-0.45%) |
Aug 23, 2021 | 600.08 | 608.29 | 600.08 | 602.29 | 170,713 | +2.26(+0.38%) |
Aug 20, 2021 | 593.66 | 600.24 | 589.50 | 600.03 | 251,028 | +8.59(+1.45%) |
Aug 19, 2021 | 584.32 | 595.23 | 576.20 | 591.44 | 489,414 | -0.20(-0.03%) |
Aug 18, 2021 | 610.35 | 611.20 | 590.85 | 591.64 | 323,348 | -18.68(-3.06%) |
Aug 17, 2021 | 607.91 | 610.65 | 601.57 | 610.33 | 232,886 | -0.71(-0.12%) |
Aug 16, 2021 | 609.17 | 612.73 | 601.38 | 611.04 | 398,868 | +0.18(+0.03%) |
Aug 13, 2021 | 606.15 | 611.78 | 600.95 | 610.85 | 265,895 | +4.71(+0.78%) |
Aug 12, 2021 | 602.40 | 607.35 | 599.44 | 606.14 | 251,383 | +1.22(+0.20%) |
Aug 11, 2021 | 608.07 | 611.62 | 601.71 | 604.92 | 269,075 | -0.14(-0.02%) |
Aug 10, 2021 | 607.88 | 614.76 | 604.32 | 605.05 | 340,693 | -2.52(-0.41%) |
Aug 09, 2021 | 609.03 | 613.05 | 602.47 | 607.57 | 336,041 | -1.18(-0.19%) |
Aug 06, 2021 | 608.91 | 613.14 | 596.22 | 608.75 | 257,153 | +1.47(+0.24%) |
Aug 05, 2021 | 607.23 | 615.21 | 597.72 | 607.28 | 280,177 | +3.06(+0.51%) |
Aug 04, 2021 | 600.88 | 607.46 | 600.88 | 604.22 | 310,856 | +4.99(+0.83%) |
Aug 03, 2021 | 591.04 | 601.41 | 582.16 | 599.24 | 332,125 | +7.89(+1.33%) |
Aug 02, 2021 | 580.89 | 594.99 | 580.89 | 591.35 | 323,355 | +14.48(+2.51%) |
Jul 30, 2021 | 573.39 | 582.41 | 572.88 | 576.87 | 288,294 | +1.16(+0.20%) |
Jul 29, 2021 | 573.03 | 578.39 | 570.38 | 575.71 | 269,300 | +2.83(+0.49%) |
Jul 28, 2021 | 570.04 | 574.83 | 567.49 | 572.88 | 269,666 | +7.39(+1.31%) |
Jul 27, 2021 | 568.19 | 577.36 | 557.82 | 565.49 | 337,881 | +8.04(+1.44%) |
Jul 26, 2021 | 555.81 | 562.12 | 548.12 | 557.45 | 333,898 | -2.95(-0.53%) |
Jul 23, 2021 | 555.06 | 561.50 | 553.84 | 560.40 | 170,617 | +6.58(+1.19%) |
Jul 22, 2021 | 548.80 | 555.48 | 547.59 | 553.82 | 179,608 | +7.06(+1.29%) |
Jul 21, 2021 | 545.98 | 551.91 | 544.38 | 546.76 | 213,938 | +1.25(+0.23%) |
Jul 20, 2021 | 541.68 | 549.08 | 538.97 | 545.51 | 240,509 | +6.51(+1.21%) |
Jul 19, 2021 | 544.95 | 546.61 | 533.58 | 539.00 | 332,661 | -7.73(-1.41%) |
Jul 16, 2021 | 542.45 | 553.63 | 541.60 | 546.73 | 308,552 | +4.82(+0.89%) |
Jul 15, 2021 | 536.42 | 545.93 | 535.95 | 541.91 | 247,513 | +4.51(+0.84%) |
Jul 14, 2021 | 540.21 | 541.86 | 534.22 | 537.40 | 200,579 | -2.30(-0.43%) |
Jul 13, 2021 | 541.71 | 548.84 | 537.20 | 539.71 | 241,614 | -2.30(-0.42%) |
Jul 12, 2021 | 543.03 | 545.41 | 538.68 | 542.01 | 228,729 | -0.27(-0.05%) |
Jul 09, 2021 | 538.17 | 542.44 | 535.14 | 542.28 | 318,858 | +6.47(+1.21%) |
Jul 08, 2021 | 533.99 | 537.07 | 528.50 | 535.81 | 334,801 | -2.16(-0.40%) |
Jul 07, 2021 | 534.97 | 539.30 | 532.40 | 537.96 | 254,739 | +5.57(+1.05%) |
Jul 06, 2021 | 525.89 | 533.96 | 524.04 | 532.40 | 363,141 | +7.85(+1.50%) |
Jul 02, 2021 | 519.53 | 524.72 | 517.55 | 524.55 | 263,032 | +7.63(+1.48%) |