Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 408.98 | 426.28 | 405.06 | 415.94 | 1,092,534 | -0.88(-0.21%) |
Jun 29, 2022 | 422.09 | 423.60 | 414.82 | 416.82 | 1,218,387 | -10.94(-2.56%) |
Jun 28, 2022 | 440.57 | 448.27 | 426.31 | 427.76 | 960,934 | -11.25(-2.56%) |
Jun 27, 2022 | 445.19 | 446.28 | 435.56 | 439.01 | 788,346 | -0.39(-0.09%) |
Jun 24, 2022 | 421.98 | 439.62 | 420.87 | 439.40 | 1,456,550 | +25.48(+6.16%) |
Jun 23, 2022 | 421.02 | 421.02 | 405.47 | 413.92 | 925,190 | -1.51(-0.36%) |
Jun 22, 2022 | 413.13 | 424.27 | 410.45 | 415.43 | 1,135,111 | -7.23(-1.71%) |
Jun 21, 2022 | 417.01 | 431.72 | 416.76 | 422.67 | 1,242,421 | +13.25(+3.24%) |
Jun 17, 2022 | 407.13 | 414.05 | 401.54 | 409.41 | 1,836,824 | +1.13(+0.28%) |
Jun 16, 2022 | 430.98 | 432.41 | 402.80 | 408.28 | 1,950,470 | -34.49(-7.79%) |
Jun 15, 2022 | 439.00 | 451.69 | 433.81 | 442.77 | 1,604,406 | +3.78(+0.86%) |
Jun 14, 2022 | 442.44 | 444.50 | 434.44 | 439.00 | 1,197,588 | +4.09(+0.94%) |
Jun 13, 2022 | 442.62 | 449.71 | 433.07 | 434.91 | 1,524,861 | -26.58(-5.76%) |
Jun 10, 2022 | 471.99 | 475.06 | 460.91 | 461.49 | 1,130,083 | -18.52(-3.86%) |
Jun 09, 2022 | 489.38 | 499.42 | 479.73 | 480.01 | 889,101 | -18.17(-3.65%) |
Jun 08, 2022 | 507.66 | 509.79 | 494.12 | 498.18 | 926,159 | -11.00(-2.16%) |
Jun 07, 2022 | 495.55 | 510.68 | 494.51 | 509.19 | 1,182,422 | +6.98(+1.39%) |
Jun 06, 2022 | 512.33 | 518.38 | 499.71 | 502.20 | 807,196 | +2.22(+0.44%) |
Jun 03, 2022 | 498.73 | 507.07 | 495.34 | 499.98 | 1,367,866 | -9.24(-1.81%) |
Jun 02, 2022 | 489.36 | 509.53 | 488.38 | 509.23 | 1,192,630 | +17.21(+3.50%) |
Jun 01, 2022 | 508.97 | 510.70 | 485.96 | 492.02 | 1,057,917 | -13.85(-2.74%) |
May 31, 2022 | 510.40 | 511.68 | 496.53 | 505.87 | 1,543,127 | -10.69(-2.07%) |
May 27, 2022 | 503.14 | 522.74 | 501.86 | 516.56 | 1,698,827 | +21.22(+4.28%) |
May 26, 2022 | 468.77 | 499.46 | 467.84 | 495.34 | 1,328,455 | +21.04(+4.44%) |
May 25, 2022 | 452.93 | 478.24 | 452.70 | 474.30 | 1,324,689 | +16.16(+3.53%) |
May 24, 2022 | 464.49 | 467.43 | 453.05 | 458.14 | 969,609 | -11.99(-2.55%) |
May 23, 2022 | 463.32 | 472.71 | 459.20 | 470.14 | 1,086,832 | +8.93(+1.94%) |
May 20, 2022 | 467.34 | 470.97 | 438.19 | 461.21 | 1,763,218 | +1.94(+0.42%) |
May 19, 2022 | 466.44 | 472.74 | 458.27 | 459.27 | 1,150,633 | -5.20(-1.12%) |
May 18, 2022 | 486.89 | 494.65 | 461.70 | 464.48 | 1,757,754 | -33.84(-6.79%) |
May 17, 2022 | 481.54 | 502.31 | 476.71 | 498.32 | 1,680,732 | +28.99(+6.18%) |
May 16, 2022 | 473.17 | 479.62 | 465.96 | 469.33 | 995,988 | -9.19(-1.92%) |
May 13, 2022 | 452.92 | 481.81 | 452.34 | 478.52 | 1,962,710 | +30.63(+6.84%) |
May 12, 2022 | 434.61 | 449.49 | 432.88 | 447.89 | 1,599,042 | +12.87(+2.96%) |
May 11, 2022 | 442.51 | 456.23 | 433.93 | 435.02 | 1,212,075 | -11.60(-2.60%) |
May 10, 2022 | 448.42 | 456.33 | 434.36 | 446.62 | 1,453,128 | +11.64(+2.68%) |
May 09, 2022 | 447.44 | 449.80 | 430.48 | 434.97 | 1,900,210 | -30.23(-6.50%) |
May 06, 2022 | 463.74 | 476.18 | 452.28 | 465.21 | 1,098,023 | -3.01(-0.64%) |
May 05, 2022 | 480.94 | 484.43 | 460.20 | 468.21 | 1,498,421 | -23.93(-4.86%) |
May 04, 2022 | 473.90 | 493.80 | 464.41 | 492.14 | 1,229,538 | +19.97(+4.23%) |
May 03, 2022 | 463.62 | 475.33 | 460.31 | 472.17 | 983,805 | +5.90(+1.27%) |
May 02, 2022 | 454.56 | 466.70 | 446.67 | 466.27 | 1,322,685 | +13.19(+2.91%) |
Apr 29, 2022 | 462.06 | 478.06 | 452.20 | 453.08 | 1,447,144 | -18.22(-3.87%) |
Apr 28, 2022 | 455.51 | 476.28 | 450.01 | 471.30 | 1,725,225 | +26.96(+6.07%) |
Apr 27, 2022 | 442.04 | 455.82 | 437.26 | 444.34 | 1,275,837 | -0.43(-0.10%) |
Apr 26, 2022 | 453.93 | 457.50 | 444.27 | 444.77 | 1,538,759 | -18.68(-4.03%) |
Apr 25, 2022 | 447.94 | 467.28 | 446.62 | 463.45 | 1,451,768 | +12.93(+2.87%) |
Apr 22, 2022 | 454.28 | 459.45 | 447.83 | 450.52 | 2,084,992 | -6.21(-1.36%) |
Apr 21, 2022 | 475.36 | 484.05 | 455.74 | 456.73 | 2,343,020 | -11.61(-2.48%) |
Apr 20, 2022 | 479.25 | 491.06 | 466.62 | 468.34 | 2,079,167 | +2.20(+0.47%) |
Apr 19, 2022 | 456.50 | 469.63 | 453.33 | 466.14 | 1,248,086 | +8.40(+1.84%) |
Apr 18, 2022 | 438.99 | 460.12 | 438.72 | 457.74 | 1,708,808 | +14.00(+3.15%) |
Apr 14, 2022 | 460.53 | 461.09 | 443.43 | 443.74 | 1,402,999 | -16.00(-3.48%) |
Apr 13, 2022 | 456.87 | 464.31 | 455.14 | 459.74 | 1,171,118 | +5.46(+1.20%) |
Apr 12, 2022 | 467.92 | 474.66 | 452.11 | 454.28 | 1,724,712 | -8.52(-1.84%) |
Apr 11, 2022 | 473.88 | 474.74 | 462.27 | 462.81 | 1,742,089 | -15.45(-3.23%) |
Apr 08, 2022 | 484.45 | 487.24 | 477.46 | 478.25 | 1,074,374 | -11.38(-2.32%) |
Apr 07, 2022 | 483.80 | 494.91 | 479.30 | 489.63 | 1,037,642 | +5.03(+1.04%) |
Apr 06, 2022 | 480.46 | 491.93 | 474.78 | 484.60 | 1,627,886 | -5.32(-1.09%) |
Apr 05, 2022 | 514.22 | 515.57 | 486.43 | 489.93 | 2,021,745 | -31.04(-5.96%) |
Apr 04, 2022 | 512.00 | 522.14 | 510.07 | 520.97 | 902,446 | +9.82(+1.92%) |
Apr 01, 2022 | 526.48 | 530.91 | 502.99 | 511.14 | 1,242,339 | -11.83(-2.26%) |
Mar 31, 2022 | 535.01 | 542.33 | 522.51 | 522.97 | 1,511,036 | -10.65(-2.00%) |
Mar 30, 2022 | 546.91 | 555.44 | 530.48 | 533.62 | 1,334,430 | -19.82(-3.58%) |
Mar 29, 2022 | 552.92 | 559.13 | 542.96 | 553.44 | 1,145,015 | +11.30(+2.09%) |
Mar 28, 2022 | 534.61 | 542.67 | 526.20 | 542.13 | 754,331 | +2.42(+0.45%) |
Mar 25, 2022 | 540.04 | 541.76 | 530.33 | 539.71 | 774,441 | -1.36(-0.25%) |
Mar 24, 2022 | 522.67 | 541.54 | 517.31 | 541.07 | 1,246,288 | +24.54(+4.75%) |
Mar 23, 2022 | 525.65 | 533.08 | 516.14 | 516.53 | 1,010,833 | -15.34(-2.88%) |
Mar 22, 2022 | 523.35 | 537.79 | 523.35 | 531.87 | 1,097,851 | +9.63(+1.84%) |
Mar 21, 2022 | 523.35 | 529.46 | 511.55 | 522.24 | 1,081,162 | -7.57(-1.43%) |
Mar 18, 2022 | 510.87 | 532.57 | 508.76 | 529.81 | 2,286,130 | +17.82(+3.48%) |
Mar 17, 2022 | 496.28 | 512.25 | 493.73 | 511.99 | 1,400,673 | +11.51(+2.30%) |
Mar 16, 2022 | 482.79 | 500.61 | 476.66 | 500.48 | 1,712,500 | +28.96(+6.14%) |
Mar 15, 2022 | 462.23 | 473.69 | 458.71 | 471.52 | 1,280,478 | +16.75(+3.68%) |
Mar 14, 2022 | 473.47 | 475.69 | 451.92 | 454.77 | 1,636,663 | -13.95(-2.98%) |
Mar 11, 2022 | 496.03 | 496.03 | 467.94 | 468.72 | 1,071,446 | -13.26(-2.75%) |
Mar 10, 2022 | 489.46 | 491.62 | 473.44 | 481.99 | 1,144,994 | -19.63(-3.91%) |
Mar 09, 2022 | 493.94 | 506.37 | 488.58 | 501.61 | 1,488,933 | +26.12(+5.49%) |
Mar 08, 2022 | 474.71 | 495.61 | 464.51 | 475.49 | 2,223,260 | +1.18(+0.25%) |
Mar 07, 2022 | 511.59 | 517.34 | 473.88 | 474.31 | 2,205,320 | -35.52(-6.97%) |
Mar 04, 2022 | 522.39 | 525.57 | 503.84 | 509.83 | 1,484,483 | -17.19(-3.26%) |
Mar 03, 2022 | 543.49 | 543.49 | 522.35 | 527.02 | 1,064,002 | -10.19(-1.90%) |
Mar 02, 2022 | 530.66 | 541.29 | 524.50 | 537.21 | 1,283,503 | +13.04(+2.49%) |
Mar 01, 2022 | 541.13 | 545.34 | 518.92 | 524.17 | 1,659,222 | -20.15(-3.70%) |
Feb 28, 2022 | 549.22 | 553.81 | 534.18 | 544.32 | 1,450,066 | -11.49(-2.07%) |
Feb 25, 2022 | 547.09 | 556.47 | 544.77 | 555.81 | 1,118,881 | +10.01(+1.83%) |
Feb 24, 2022 | 509.17 | 546.97 | 503.79 | 545.80 | 1,610,638 | +19.87(+3.78%) |
Feb 23, 2022 | 549.53 | 553.72 | 524.82 | 525.93 | 1,281,368 | -16.80(-3.10%) |
Feb 22, 2022 | 543.98 | 559.83 | 534.20 | 542.74 | 1,257,534 | -9.96(-1.80%) |
Feb 18, 2022 | 552.70 | 0 | -10.30(-1.83%) | |||
Feb 17, 2022 | 569.36 | 577.16 | 561.64 | 562.99 | 1,331,516 | -10.53(-1.84%) |
Feb 16, 2022 | 566.75 | 577.33 | 559.76 | 573.52 | 828,650 | -2.28(-0.40%) |
Feb 15, 2022 | 552.13 | 578.66 | 552.13 | 575.80 | 1,479,334 | +34.49(+6.37%) |
Feb 14, 2022 | 543.66 | 551.77 | 531.04 | 541.31 | 1,387,991 | -1.69(-0.31%) |
Feb 11, 2022 | 576.96 | 581.74 | 538.53 | 543.00 | 1,631,575 | -33.82(-5.86%) |
Feb 10, 2022 | 570.88 | 597.30 | 570.15 | 576.82 | 1,561,914 | -12.19(-2.07%) |
Feb 09, 2022 | 571.20 | 591.98 | 565.34 | 589.01 | 1,245,211 | +30.21(+5.41%) |
Feb 08, 2022 | 549.34 | 560.04 | 543.59 | 558.80 | 1,335,850 | +4.77(+0.86%) |
Feb 07, 2022 | 563.44 | 571.72 | 551.72 | 554.03 | 1,121,683 | -7.47(-1.33%) |
Feb 04, 2022 | 568.70 | 571.66 | 556.24 | 561.50 | 1,491,681 | -9.40(-1.65%) |
Feb 03, 2022 | 578.87 | 587.19 | 568.00 | 570.90 | 2,069,513 | -22.31(-3.76%) |
Feb 02, 2022 | 579.83 | 594.70 | 572.17 | 593.21 | 1,712,235 | +21.62(+3.78%) |
Feb 01, 2022 | 572.10 | 575.83 | 554.64 | 571.58 | 1,170,477 | +27.47(+5.05%) |
Jan 28, 2022 | 536.82 | 544.13 | 513.92 | 544.11 | 2,065,054 | +5.66(+1.05%) |
Jan 27, 2022 | 576.85 | 582.28 | 534.02 | 538.45 | 3,191,179 | -40.12(-6.93%) |
Jan 26, 2022 | 585.21 | 595.58 | 562.77 | 578.57 | 2,428,424 | +8.18(+1.43%) |
Jan 25, 2022 | 581.93 | 586.10 | 563.37 | 570.38 | 1,939,473 | -32.57(-5.40%) |
Jan 24, 2022 | 567.25 | 604.33 | 558.05 | 602.95 | 2,566,927 | +15.54(+2.65%) |
Jan 21, 2022 | 597.50 | 617.41 | 586.11 | 587.41 | 2,300,864 | -13.46(-2.24%) |
Jan 20, 2022 | 634.83 | 638.02 | 598.78 | 600.87 | 2,003,775 | -22.36(-3.59%) |
Jan 19, 2022 | 669.89 | 677.48 | 622.57 | 623.23 | 1,890,445 | -35.18(-5.34%) |
Jan 18, 2022 | 694.91 | 695.63 | 655.91 | 658.41 | 2,069,748 | -49.27(-6.96%) |
Jan 14, 2022 | 707.68 | 0 | +41.74(+6.27%) | |||
Jan 13, 2022 | 683.61 | 708.49 | 662.60 | 665.93 | 3,003,450 | +0.44(+0.07%) |
Jan 12, 2022 | 658.48 | 668.11 | 653.86 | 665.50 | 957,684 | +12.71(+1.95%) |
Jan 11, 2022 | 633.01 | 653.11 | 632.23 | 652.78 | 947,083 | +8.65(+1.34%) |
Jan 10, 2022 | 638.64 | 646.50 | 623.69 | 644.13 | 1,672,290 | -4.85(-0.75%) |
Jan 07, 2022 | 676.71 | 681.88 | 648.11 | 648.98 | 1,618,892 | -31.63(-4.65%) |
Jan 06, 2022 | 672.46 | 684.28 | 666.12 | 680.61 | 1,226,541 | +9.79(+1.46%) |
Jan 05, 2022 | 691.16 | 693.21 | 669.66 | 670.82 | 1,442,969 | -19.58(-2.84%) |
Jan 04, 2022 | 704.68 | 709.64 | 681.14 | 690.40 | 1,501,463 | -13.05(-1.86%) |
Jan 03, 2022 | 699.25 | 708.88 | 690.23 | 703.45 | 1,093,414 | +6.12(+0.88%) |
Dec 31, 2021 | 696.51 | 703.85 | 695.47 | 697.33 | 736,210 | +0.80(+0.11%) |
Dec 30, 2021 | 705.91 | 705.91 | 695.42 | 696.53 | 537,016 | -8.16(-1.16%) |
Dec 29, 2021 | 696.87 | 706.07 | 694.37 | 704.70 | 711,787 | +10.33(+1.49%) |
Dec 28, 2021 | 703.00 | 706.28 | 692.96 | 694.37 | 806,106 | -7.08(-1.01%) |
Dec 27, 2021 | 681.47 | 702.03 | 681.47 | 701.45 | 1,046,044 | +23.93(+3.53%) |
Dec 23, 2021 | 673.41 | 685.49 | 672.34 | 677.52 | 894,575 | +7.27(+1.08%) |
Dec 22, 2021 | 657.89 | 671.03 | 652.90 | 670.25 | 1,075,020 | +7.65(+1.15%) |
Dec 21, 2021 | 662.60 | 666.21 | 644.96 | 662.60 | 1,382,916 | +21.57(+3.37%) |
Dec 20, 2021 | 638.86 | 652.59 | 634.06 | 641.02 | 938,050 | -7.84(-1.21%) |
Dec 17, 2021 | 644.82 | 657.32 | 640.60 | 648.87 | 1,614,363 | -2.05(-0.31%) |
Dec 16, 2021 | 680.48 | 685.89 | 646.41 | 650.91 | 1,419,902 | -25.24(-3.73%) |
Dec 15, 2021 | 659.37 | 677.60 | 645.19 | 676.15 | 1,404,048 | +17.55(+2.66%) |
Dec 14, 2021 | 654.15 | 662.65 | 647.87 | 658.60 | 1,432,369 | -4.13(-0.62%) |
Dec 13, 2021 | 684.58 | 685.06 | 661.79 | 662.73 | 1,275,688 | -20.31(-2.97%) |
Dec 10, 2021 | 688.56 | 690.92 | 672.00 | 683.04 | 908,912 | +6.36(+0.94%) |
Dec 09, 2021 | 685.74 | 696.54 | 674.63 | 676.68 | 1,118,903 | -14.17(-2.05%) |
Dec 08, 2021 | 682.11 | 694.99 | 682.11 | 690.85 | 1,202,135 | +7.62(+1.12%) |
Dec 07, 2021 | 656.48 | 686.52 | 655.02 | 683.23 | 1,654,992 | +37.34(+5.78%) |
Dec 06, 2021 | 643.34 | 648.99 | 621.57 | 645.89 | 1,309,156 | +5.89(+0.92%) |
Dec 03, 2021 | 647.09 | 649.20 | 630.69 | 640.00 | 1,432,417 | -2.14(-0.33%) |
Dec 02, 2021 | 660.69 | 662.71 | 634.60 | 642.14 | 2,376,581 | -28.88(-4.30%) |
Dec 01, 2021 | 670.21 | 688.72 | 662.15 | 671.01 | 2,609,660 | +13.24(+2.01%) |
Nov 30, 2021 | 653.40 | 670.50 | 652.22 | 657.78 | 2,816,099 | -0.67(-0.10%) |
Nov 29, 2021 | 630.35 | 660.14 | 630.35 | 658.45 | 2,029,114 | +37.31(+6.01%) |
Nov 26, 2021 | 630.31 | 632.85 | 617.68 | 621.14 | 865,786 | -18.20(-2.85%) |
Nov 24, 2021 | 632.77 | 640.06 | 624.33 | 639.34 | 1,256,175 | -0.51(-0.08%) |
Nov 23, 2021 | 626.96 | 640.81 | 625.71 | 639.85 | 1,811,893 | +14.14(+2.26%) |
Nov 22, 2021 | 629.79 | 639.60 | 621.27 | 625.71 | 1,939,024 | +2.13(+0.34%) |
Nov 19, 2021 | 615.74 | 635.67 | 612.59 | 623.58 | 1,894,902 | +8.42(+1.37%) |
Nov 18, 2021 | 616.31 | 615.46 | 604.51 | 615.16 | 1,034,768 | +5.00(+0.82%) |
Nov 17, 2021 | 613.67 | 618.06 | 605.95 | 610.16 | 936,613 | -3.51(-0.57%) |
Nov 16, 2021 | 608.74 | 617.29 | 604.16 | 613.67 | 876,517 | +3.87(+0.63%) |
Nov 15, 2021 | 611.48 | 623.47 | 604.79 | 609.80 | 1,398,764 | +5.65(+0.94%) |
Nov 12, 2021 | 597.36 | 607.51 | 593.58 | 604.15 | 1,094,767 | +10.37(+1.75%) |
Nov 11, 2021 | 593.67 | 599.20 | 589.95 | 593.78 | 845,809 | +7.66(+1.31%) |
Nov 10, 2021 | 594.59 | 586.11 | 1,126,329 | -15.61(-2.59%) | ||
Nov 09, 2021 | 590.20 | 602.83 | 589.26 | 601.72 | 1,243,149 | +12.42(+2.11%) |
Nov 08, 2021 | 595.03 | 599.88 | 584.26 | 589.30 | 1,301,704 | +4.86(+0.83%) |
Nov 05, 2021 | 581.40 | 593.10 | 577.89 | 584.44 | 2,173,459 | +5.15(+0.89%) |
Nov 04, 2021 | 564.07 | 579.65 | 560.90 | 579.29 | 1,856,405 | +16.77(+2.98%) |
Nov 03, 2021 | 556.39 | 564.55 | 550.91 | 562.52 | 817,336 | +6.93(+1.25%) |
Nov 02, 2021 | 556.08 | 559.24 | 553.43 | 555.60 | 927,178 | +1.43(+0.26%) |
Nov 01, 2021 | 546.66 | 554.32 | 548.53 | 554.16 | 1,108,439 | +8.89(+1.63%) |
Oct 29, 2021 | 540.21 | 548.75 | 538.14 | 545.27 | 1,383,188 | -2.30(-0.42%) |
Oct 28, 2021 | 545.44 | 561.11 | 545.12 | 547.58 | 2,306,647 | +11.93(+2.23%) |
Oct 27, 2021 | 530.23 | 542.34 | 528.46 | 535.65 | 1,221,645 | +4.53(+0.85%) |
Oct 26, 2021 | 538.80 | 531.12 | 1,212,784 | -2.93(-0.55%) | ||
Oct 25, 2021 | 539.93 | 531.56 | 534.05 | 1,325,156 | -4.62(-0.86%) | |
Oct 22, 2021 | 541.82 | 557.12 | 536.30 | 538.66 | 1,940,024 | +1.28(+0.24%) |
Oct 21, 2021 | 527.20 | 537.82 | 517.64 | 537.39 | 3,167,206 | -9.75(-1.78%) |
Oct 20, 2021 | 552.08 | 554.17 | 545.75 | 547.14 | 1,747,238 | -5.16(-0.93%) |
Oct 19, 2021 | 550.66 | 559.24 | 547.46 | 552.30 | 1,549,423 | +2.06(+0.37%) |
Oct 18, 2021 | 541.82 | 550.95 | 540.59 | 550.24 | 1,289,231 | +4.09(+0.75%) |
Oct 15, 2021 | 548.11 | 550.05 | 543.16 | 546.14 | 1,369,221 | -3.35(-0.61%) |
Oct 14, 2021 | 540.47 | 549.64 | 536.27 | 549.49 | 1,602,421 | +22.76(+4.32%) |
Oct 13, 2021 | 535.01 | 540.05 | 525.45 | 526.74 | 1,296,151 | -2.29(-0.43%) |
Oct 12, 2021 | 539.74 | 540.06 | 524.67 | 529.03 | 1,318,771 | -5.48(-1.02%) |
Oct 11, 2021 | 530.34 | 543.24 | 530.22 | 534.50 | 921,189 | +2.21(+0.41%) |
Oct 08, 2021 | 540.48 | 541.77 | 531.25 | 532.30 | 896,351 | -5.48(-1.02%) |
Oct 07, 2021 | 545.72 | 545.83 | 536.27 | 537.77 | 1,088,902 | +3.85(+0.72%) |
Oct 06, 2021 | 532.14 | 539.79 | 527.14 | 533.93 | 1,642,198 | -3.92(-0.73%) |
Oct 05, 2021 | 538.61 | 544.99 | 532.74 | 537.85 | 1,245,655 | +5.51(+1.03%) |
Oct 04, 2021 | 547.60 | 548.11 | 530.53 | 532.35 | 1,695,578 | -18.89(-3.43%) |
Oct 01, 2021 | 552.58 | 555.03 | 542.40 | 551.23 | 1,153,464 | +0.56(+0.10%) |
Sep 30, 2021 | 554.68 | 558.78 | 549.49 | 550.67 | 1,131,201 | +1.59(+0.29%) |
Sep 29, 2021 | 567.08 | 569.88 | 548.45 | 549.09 | 1,712,847 | -17.86(-3.15%) |
Sep 28, 2021 | 576.71 | 586.67 | 565.99 | 566.95 | 2,158,246 | -29.70(-4.98%) |
Sep 27, 2021 | 583.40 | 601.80 | 582.73 | 596.65 | 1,125,817 | +5.51(+0.93%) |
Sep 24, 2021 | 583.58 | 592.42 | 580.36 | 591.14 | 753,538 | -0.08(-0.01%) |
Sep 23, 2021 | 579.67 | 596.41 | 575.94 | 591.22 | 1,140,242 | +11.06(+1.91%) |
Sep 22, 2021 | 573.31 | 582.70 | 568.38 | 580.16 | 1,071,062 | +14.36(+2.54%) |
Sep 21, 2021 | 571.74 | 573.57 | 558.15 | 565.80 | 1,662,024 | -3.56(-0.63%) |
Sep 20, 2021 | 574.18 | 574.32 | 560.84 | 569.36 | 1,371,198 | -18.40(-3.13%) |
Sep 17, 2021 | 593.53 | 594.76 | 582.61 | 587.77 | 2,086,883 | -6.63(-1.12%) |
Sep 16, 2021 | 582.83 | 595.54 | 578.91 | 594.40 | 1,401,294 | +4.20(+0.71%) |
Sep 15, 2021 | 579.99 | 590.56 | 576.29 | 590.20 | 1,183,051 | +7.72(+1.33%) |
Sep 14, 2021 | 579.69 | 590.10 | 577.78 | 582.48 | 1,223,895 | -5.09(-0.87%) |
Sep 13, 2021 | 581.91 | 593.52 | 578.67 | 587.56 | 1,360,504 | +10.29(+1.78%) |
Sep 10, 2021 | 581.15 | 590.80 | 575.73 | 577.27 | 1,614,604 | +4.34(+0.76%) |
Sep 09, 2021 | 560.76 | 576.13 | 558.83 | 572.93 | 1,594,705 | +9.72(+1.73%) |
Sep 08, 2021 | 570.84 | 570.89 | 556.30 | 563.21 | 1,783,441 | -9.31(-1.63%) |
Sep 07, 2021 | 578.28 | 584.54 | 567.52 | 572.53 | 2,416,048 | -16.91(-2.87%) |
Sep 03, 2021 | 581.05 | 591.97 | 575.24 | 589.44 | 1,067,371 | +8.31(+1.43%) |
Sep 02, 2021 | 581.72 | 586.68 | 578.28 | 581.13 | 888,068 | +2.24(+0.39%) |
Sep 01, 2021 | 586.76 | 587.78 | 578.27 | 578.89 | 729,853 | -4.86(-0.83%) |
Aug 31, 2021 | 587.66 | 587.66 | 576.20 | 583.75 | 1,110,145 | -3.06(-0.52%) |
Aug 30, 2021 | 593.37 | 596.28 | 581.46 | 586.81 | 1,013,589 | -1.54(-0.26%) |
Aug 27, 2021 | 568.72 | 591.83 | 568.64 | 588.36 | 1,552,309 | +23.40(+4.14%) |
Aug 26, 2021 | 567.52 | 573.59 | 563.05 | 564.96 | 893,190 | -3.30(-0.58%) |
Aug 25, 2021 | 566.74 | 574.08 | 566.04 | 568.26 | 933,627 | +3.08(+0.54%) |
Aug 24, 2021 | 566.48 | 573.31 | 561.47 | 565.18 | 985,604 | +1.24(+0.22%) |
Aug 23, 2021 | 552.69 | 565.97 | 552.46 | 563.95 | 1,418,714 | +17.69(+3.24%) |
Aug 20, 2021 | 563.14 | 565.10 | 540.33 | 546.25 | 1,757,573 | -10.78(-1.94%) |
Aug 19, 2021 | 545.66 | 559.06 | 542.12 | 557.03 | 1,145,455 | +7.36(+1.34%) |
Aug 18, 2021 | 557.87 | 565.17 | 549.31 | 549.67 | 914,672 | -9.15(-1.64%) |
Aug 17, 2021 | 561.66 | 567.01 | 551.02 | 558.82 | 1,316,096 | -9.54(-1.68%) |
Aug 16, 2021 | 559.67 | 569.95 | 557.37 | 568.36 | 1,315,072 | +8.16(+1.46%) |
Aug 13, 2021 | 562.93 | 567.85 | 557.06 | 560.19 | 1,830,000 | -2.99(-0.53%) |
Aug 12, 2021 | 577.51 | 577.61 | 558.01 | 563.18 | 2,605,802 | -24.14(-4.11%) |
Aug 11, 2021 | 598.39 | 600.25 | 575.39 | 587.32 | 1,818,773 | -8.35(-1.40%) |
Aug 10, 2021 | 618.48 | 618.88 | 593.68 | 595.67 | 1,683,482 | -22.52(-3.64%) |
Aug 09, 2021 | 627.36 | 627.68 | 616.74 | 618.19 | 810,905 | -7.20(-1.15%) |
Aug 06, 2021 | 620.22 | 625.76 | 619.64 | 625.39 | 628,450 | +2.22(+0.36%) |
Aug 05, 2021 | 629.09 | 630.84 | 620.32 | 623.17 | 617,608 | -3.98(-0.63%) |
Aug 04, 2021 | 626.22 | 631.84 | 619.15 | 627.14 | 1,152,213 | +4.11(+0.66%) |
Aug 03, 2021 | 623.00 | 626.72 | 614.30 | 623.03 | 708,601 | +3.59(+0.58%) |
Aug 02, 2021 | 623.69 | 636.52 | 618.67 | 619.44 | 1,442,569 | +4.24(+0.69%) |
Jul 30, 2021 | 589.72 | 615.29 | 589.40 | 615.21 | 1,710,682 | +17.17(+2.87%) |
Jul 29, 2021 | 589.30 | 600.78 | 576.26 | 598.04 | 3,018,776 | -14.84(-2.42%) |
Jul 28, 2021 | 603.34 | 615.77 | 601.72 | 612.88 | 1,258,537 | +11.98(+1.99%) |
Jul 27, 2021 | 612.89 | 615.06 | 586.43 | 600.90 | 1,544,498 | -17.18(-2.78%) |
Jul 26, 2021 | 618.89 | 625.39 | 613.12 | 618.08 | 909,966 | +0.12(+0.02%) |
Jul 23, 2021 | 619.37 | 622.19 | 611.44 | 617.97 | 1,068,920 | +4.19(+0.68%) |
Jul 22, 2021 | 610.05 | 615.96 | 608.57 | 613.78 | 1,297,201 | -1.27(-0.21%) |
Jul 21, 2021 | 587.02 | 616.53 | 587.02 | 615.05 | 1,701,913 | +29.11(+4.97%) |
Jul 20, 2021 | 575.18 | 590.47 | 567.70 | 585.94 | 1,611,946 | +15.03(+2.63%) |
Jul 19, 2021 | 555.99 | 571.28 | 555.29 | 570.91 | 1,509,473 | +2.93(+0.52%) |
Jul 16, 2021 | 591.45 | 594.20 | 565.59 | 567.98 | 1,402,655 | -21.49(-3.64%) |
Jul 15, 2021 | 593.36 | 599.37 | 582.55 | 589.47 | 1,294,788 | -6.89(-1.16%) |
Jul 14, 2021 | 610.08 | 618.19 | 594.88 | 596.36 | 1,191,437 | -6.56(-1.09%) |
Jul 13, 2021 | 601.05 | 604.19 | 594.11 | 602.92 | 1,346,291 | -0.72(-0.12%) |
Jul 12, 2021 | 596.00 | 607.35 | 595.46 | 603.63 | 1,793,997 | +12.13(+2.05%) |
Jul 09, 2021 | 586.64 | 592.93 | 581.88 | 591.50 | 867,742 | +6.58(+1.13%) |
Jul 08, 2021 | 577.84 | 592.13 | 573.51 | 584.92 | 1,058,768 | -7.30(-1.23%) |
Jul 07, 2021 | 607.18 | 607.49 | 588.52 | 592.22 | 893,338 | -8.02(-1.34%) |
Jul 06, 2021 | 609.44 | 615.50 | 593.05 | 600.24 | 1,060,991 | -9.21(-1.51%) |
Jul 02, 2021 | 617.93 | 618.91 | 605.16 | 609.44 | 769,441 | -1.57(-0.26%) |