Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 434.80 | 435.71 | 411.22 | 412.33 | 1,933,792 | -25.43(-5.81%) |
Apr 28, 2022 | 417.49 | 441.14 | 415.32 | 437.76 | 1,822,512 | +25.93(+6.30%) |
Apr 27, 2022 | 414.71 | 422.24 | 409.78 | 411.83 | 1,957,922 | -3.05(-0.74%) |
Apr 26, 2022 | 437.73 | 438.44 | 414.65 | 414.89 | 2,250,436 | -25.19(-5.72%) |
Apr 25, 2022 | 434.82 | 440.57 | 426.95 | 440.07 | 2,126,625 | +3.58(+0.82%) |
Apr 22, 2022 | 459.11 | 460.84 | 436.01 | 436.49 | 1,728,069 | -22.02(-4.80%) |
Apr 21, 2022 | 477.39 | 484.08 | 456.45 | 458.51 | 1,448,776 | -16.05(-3.38%) |
Apr 20, 2022 | 480.10 | 484.82 | 473.85 | 474.56 | 1,203,046 | -3.07(-0.64%) |
Apr 19, 2022 | 459.15 | 478.21 | 457.78 | 477.63 | 1,202,614 | +15.78(+3.42%) |
Apr 18, 2022 | 454.60 | 466.90 | 453.54 | 461.85 | 1,004,749 | +3.87(+0.85%) |
Apr 14, 2022 | 460.53 | 462.08 | 452.83 | 457.98 | 1,671,692 | -5.23(-1.13%) |
Apr 13, 2022 | 457.23 | 465.98 | 452.94 | 463.20 | 1,500,851 | +8.67(+1.91%) |
Apr 12, 2022 | 472.53 | 477.06 | 454.10 | 454.54 | 1,533,744 | -11.54(-2.48%) |
Apr 11, 2022 | 471.03 | 471.29 | 457.61 | 466.08 | 1,620,442 | -9.35(-1.97%) |
Apr 08, 2022 | 485.75 | 485.75 | 474.13 | 475.43 | 1,744,326 | -11.31(-2.32%) |
Apr 07, 2022 | 476.53 | 490.13 | 476.15 | 486.75 | 1,594,778 | +4.72(+0.98%) |
Apr 06, 2022 | 477.17 | 485.35 | 474.04 | 482.03 | 2,075,979 | -5.74(-1.18%) |
Apr 05, 2022 | 493.52 | 497.90 | 482.81 | 487.77 | 1,661,431 | -9.44(-1.90%) |
Apr 04, 2022 | 477.28 | 499.24 | 476.90 | 497.21 | 2,366,247 | +21.36(+4.49%) |
Apr 01, 2022 | 472.62 | 479.35 | 469.11 | 475.85 | 1,338,557 | +3.04(+0.64%) |
Mar 31, 2022 | 469.70 | 480.70 | 465.67 | 472.81 | 2,694,879 | +8.74(+1.88%) |
Mar 30, 2022 | 472.93 | 473.48 | 460.40 | 464.07 | 1,777,477 | -13.19(-2.76%) |
Mar 29, 2022 | 479.98 | 481.91 | 467.86 | 477.26 | 1,950,676 | +4.78(+1.01%) |
Mar 28, 2022 | 452.85 | 473.67 | 450.55 | 472.48 | 2,120,396 | +20.70(+4.58%) |
Mar 25, 2022 | 459.72 | 461.21 | 445.26 | 451.78 | 1,334,564 | -6.08(-1.33%) |
Mar 24, 2022 | 456.41 | 459.42 | 445.48 | 457.86 | 1,593,754 | +4.12(+0.91%) |
Mar 23, 2022 | 463.31 | 464.10 | 452.08 | 453.74 | 1,747,837 | -14.31(-3.06%) |
Mar 22, 2022 | 458.67 | 470.71 | 458.20 | 468.05 | 2,016,666 | +9.33(+2.03%) |
Mar 21, 2022 | 465.17 | 468.54 | 455.82 | 458.71 | 2,079,292 | -13.15(-2.79%) |
Mar 18, 2022 | 467.75 | 475.25 | 460.05 | 471.86 | 3,165,918 | +6.02(+1.29%) |
Mar 17, 2022 | 447.24 | 467.07 | 446.54 | 465.84 | 2,726,198 | +15.58(+3.46%) |
Mar 16, 2022 | 437.57 | 450.26 | 430.68 | 450.26 | 2,530,755 | +17.92(+4.14%) |
Mar 15, 2022 | 420.66 | 434.12 | 418.44 | 432.34 | 1,986,569 | +14.80(+3.54%) |
Mar 14, 2022 | 432.58 | 437.85 | 415.97 | 417.54 | 2,393,846 | -14.45(-3.34%) |
Mar 11, 2022 | 449.93 | 454.18 | 431.19 | 431.99 | 2,342,437 | -12.83(-2.88%) |
Mar 10, 2022 | 452.47 | 452.47 | 435.94 | 444.82 | 1,785,998 | -12.16(-2.66%) |
Mar 09, 2022 | 448.86 | 462.12 | 444.46 | 456.98 | 1,983,551 | +22.15(+5.09%) |
Mar 08, 2022 | 431.11 | 447.65 | 424.94 | 434.83 | 2,714,091 | +4.74(+1.10%) |
Mar 07, 2022 | 456.47 | 458.95 | 429.22 | 430.09 | 2,350,792 | -27.10(-5.93%) |
Mar 04, 2022 | 462.95 | 466.71 | 453.27 | 457.19 | 1,639,220 | -7.62(-1.64%) |
Mar 03, 2022 | 481.97 | 484.64 | 461.16 | 464.81 | 1,667,625 | -13.08(-2.74%) |
Mar 02, 2022 | 464.23 | 481.17 | 460.19 | 477.89 | 2,118,399 | +17.13(+3.72%) |
Mar 01, 2022 | 468.18 | 476.47 | 458.07 | 460.76 | 2,213,697 | -5.69(-1.22%) |
Feb 28, 2022 | 470.85 | 476.37 | 455.66 | 466.45 | 2,567,747 | -12.60(-2.63%) |
Feb 25, 2022 | 480.86 | 483.92 | 467.84 | 479.05 | 2,894,780 | -9.78(-2.00%) |
Feb 24, 2022 | 450.36 | 489.88 | 442.75 | 488.83 | 2,731,762 | +29.63(+6.45%) |
Feb 23, 2022 | 483.70 | 483.70 | 457.78 | 459.20 | 1,830,426 | -15.98(-3.36%) |
Feb 22, 2022 | 471.92 | 486.12 | 468.91 | 475.18 | 2,321,629 | +2.02(+0.43%) |
Feb 18, 2022 | 473.17 | 0 | -14.73(-3.02%) | |||
Feb 17, 2022 | 514.55 | 517.12 | 486.46 | 487.90 | 2,181,772 | -31.44(-6.05%) |
Feb 16, 2022 | 517.19 | 521.57 | 503.16 | 519.34 | 1,340,789 | +0.36(+0.07%) |
Feb 15, 2022 | 528.76 | 530.33 | 507.16 | 518.97 | 2,207,129 | -1.25(-0.24%) |
Feb 14, 2022 | 527.19 | 529.34 | 515.40 | 520.22 | 1,184,232 | -6.65(-1.26%) |
Feb 11, 2022 | 550.46 | 552.33 | 523.78 | 526.87 | 1,271,752 | -21.41(-3.90%) |
Feb 10, 2022 | 553.23 | 566.30 | 543.11 | 548.27 | 1,621,229 | -21.46(-3.77%) |
Feb 09, 2022 | 556.65 | 570.28 | 555.57 | 569.73 | 1,699,107 | +24.75(+4.54%) |
Feb 08, 2022 | 530.28 | 547.11 | 529.42 | 544.98 | 931,088 | +8.80(+1.64%) |
Feb 07, 2022 | 535.31 | 546.62 | 533.45 | 536.18 | 1,435,595 | +1.24(+0.23%) |
Feb 04, 2022 | 522.17 | 541.10 | 522.17 | 534.94 | 1,530,081 | +8.29(+1.57%) |
Feb 03, 2022 | 534.79 | 524.67 | 526.65 | 1,395,678 | -26.26(-4.75%) | |
Feb 02, 2022 | 553.37 | 555.44 | 545.15 | 552.91 | 1,265,350 | +1.44(+0.26%) |
Feb 01, 2022 | 547.11 | 552.47 | 539.04 | 551.47 | 1,734,493 | +5.51(+1.01%) |
Jan 31, 2022 | 526.91 | 547.35 | 545.96 | 2,245,929 | +20.07(+3.82%) | |
Jan 28, 2022 | 511.48 | 527.28 | 497.72 | 525.89 | 1,790,541 | +17.31(+3.40%) |
Jan 27, 2022 | 507.79 | 517.22 | 504.72 | 508.59 | 2,527,593 | +9.58(+1.92%) |
Jan 26, 2022 | 523.16 | 527.89 | 491.41 | 499.01 | 2,544,968 | -8.37(-1.65%) |
Jan 25, 2022 | 508.28 | 518.61 | 500.52 | 507.38 | 2,457,658 | -18.38(-3.50%) |
Jan 24, 2022 | 517.22 | 526.79 | 492.01 | 525.75 | 2,898,515 | +6.03(+1.16%) |
Jan 21, 2022 | 537.86 | 543.53 | 519.01 | 519.73 | 2,618,565 | -15.80(-2.95%) |
Jan 20, 2022 | 542.88 | 557.02 | 534.69 | 535.53 | 1,956,019 | -0.72(-0.13%) |
Jan 19, 2022 | 533.06 | 549.25 | 531.78 | 536.25 | 1,936,832 | +7.40(+1.40%) |
Jan 18, 2022 | 530.32 | 539.73 | 527.16 | 528.84 | 1,920,202 | -12.75(-2.35%) |
Jan 14, 2022 | 541.60 | 0 | -2.09(-0.39%) | |||
Jan 13, 2022 | 571.19 | 572.81 | 542.49 | 543.69 | 1,660,614 | -23.93(-4.22%) |
Jan 12, 2022 | 575.05 | 579.73 | 566.19 | 567.62 | 1,458,020 | -1.43(-0.25%) |
Jan 11, 2022 | 556.75 | 569.94 | 549.20 | 569.06 | 1,724,938 | +8.39(+1.50%) |
Jan 10, 2022 | 544.28 | 561.36 | 534.78 | 560.67 | 3,006,888 | +2.59(+0.46%) |
Jan 07, 2022 | 576.65 | 579.16 | 554.36 | 558.09 | 2,313,922 | -17.85(-3.10%) |
Jan 06, 2022 | 576.34 | 585.22 | 569.86 | 575.93 | 1,821,489 | -7.18(-1.23%) |
Jan 05, 2022 | 598.56 | 603.73 | 582.60 | 583.11 | 2,337,495 | -24.18(-3.98%) |
Jan 04, 2022 | 620.21 | 620.21 | 595.32 | 607.29 | 2,034,005 | -12.92(-2.08%) |
Jan 03, 2022 | 628.62 | 634.10 | 610.20 | 620.21 | 1,385,296 | -11.54(-1.83%) |
Dec 31, 2021 | 632.84 | 635.81 | 627.33 | 631.75 | 836,431 | -0.14(-0.02%) |
Dec 30, 2021 | 636.48 | 639.10 | 630.99 | 631.89 | 784,384 | -4.59(-0.72%) |
Dec 29, 2021 | 637.52 | 639.17 | 630.63 | 636.48 | 701,072 | -1.72(-0.27%) |
Dec 28, 2021 | 646.13 | 647.09 | 635.86 | 638.19 | 973,068 | -2.94(-0.46%) |
Dec 27, 2021 | 627.69 | 641.87 | 626.62 | 641.13 | 1,088,135 | +16.76(+2.68%) |
Dec 23, 2021 | 620.40 | 627.42 | 619.50 | 624.37 | 773,624 | +3.98(+0.64%) |
Dec 22, 2021 | 609.89 | 621.14 | 605.72 | 620.40 | 1,033,024 | +10.40(+1.71%) |
Dec 21, 2021 | 610.00 | 611.80 | 590.33 | 610.00 | 1,909,842 | +16.15(+2.72%) |
Dec 20, 2021 | 598.24 | 603.38 | 588.58 | 593.85 | 2,277,347 | -15.36(-2.52%) |
Dec 17, 2021 | 610.32 | 620.48 | 601.27 | 609.21 | 4,450,155 | -13.45(-2.16%) |
Dec 16, 2021 | 637.43 | 638.40 | 613.67 | 622.66 | 1,988,326 | -13.29(-2.09%) |
Dec 15, 2021 | 635.94 | 637.17 | 614.10 | 635.94 | 2,600,408 | +7.87(+1.25%) |
Dec 14, 2021 | 643.95 | 645.32 | 615.67 | 628.08 | 1,899,728 | -28.74(-4.38%) |
Dec 13, 2021 | 665.91 | 671.87 | 656.48 | 656.82 | 1,438,133 | -9.05(-1.36%) |
Dec 10, 2021 | 658.36 | 666.14 | 655.00 | 665.86 | 1,299,858 | +12.22(+1.87%) |
Dec 09, 2021 | 662.01 | 668.12 | 650.89 | 653.64 | 1,201,574 | -7.41(-1.12%) |
Dec 08, 2021 | 661.17 | 664.14 | 654.89 | 661.06 | 1,356,540 | -0.24(-0.04%) |
Dec 07, 2021 | 642.55 | 662.42 | 642.30 | 661.29 | 1,644,652 | +27.46(+4.33%) |
Dec 06, 2021 | 638.40 | 640.43 | 628.13 | 633.83 | 1,716,869 | -2.57(-0.40%) |
Dec 03, 2021 | 659.46 | 661.44 | 623.66 | 636.41 | 2,318,557 | -23.73(-3.59%) |
Dec 02, 2021 | 648.43 | 665.72 | 648.43 | 660.13 | 1,997,547 | +8.08(+1.24%) |
Dec 01, 2021 | 655.99 | 662.91 | 645.87 | 652.05 | 5,278,895 | +11.38(+1.78%) |
Nov 30, 2021 | 657.02 | 669.41 | 640.37 | 640.67 | 4,259,900 | -41.60(-6.10%) |
Nov 29, 2021 | 662.31 | 684.84 | 655.02 | 682.27 | 2,032,439 | +27.25(+4.16%) |
Nov 26, 2021 | 671.80 | 678.73 | 651.88 | 655.02 | 1,302,510 | -16.78(-2.50%) |
Nov 24, 2021 | 649.70 | 672.44 | 647.91 | 671.80 | 1,746,203 | +13.13(+1.99%) |
Nov 23, 2021 | 641.11 | 660.15 | 637.23 | 658.67 | 2,150,888 | +8.84(+1.36%) |
Nov 22, 2021 | 679.62 | 680.78 | 649.03 | 649.83 | 2,216,535 | -30.16(-4.44%) |
Nov 19, 2021 | 703.11 | 704.08 | 669.31 | 680.00 | 3,682,233 | +62.27(+10.08%) |
Nov 18, 2021 | 625.17 | 619.34 | 615.26 | 617.73 | 1,343,992 | -6.01(-0.96%) |
Nov 17, 2021 | 632.10 | 633.06 | 618.61 | 623.74 | 1,343,919 | -10.51(-1.66%) |
Nov 16, 2021 | 615.00 | 634.95 | 614.79 | 634.25 | 1,335,752 | +19.27(+3.13%) |
Nov 15, 2021 | 616.99 | 621.66 | 611.45 | 614.98 | 1,427,364 | -0.83(-0.14%) |
Nov 12, 2021 | 600.04 | 617.17 | 600.04 | 615.81 | 1,204,052 | +19.76(+3.32%) |
Nov 11, 2021 | 596.42 | 599.71 | 595.11 | 596.05 | 696,707 | +2.84(+0.48%) |
Nov 10, 2021 | 600.49 | 593.21 | 1,219,028 | -8.64(-1.44%) | ||
Nov 09, 2021 | 604.97 | 607.11 | 600.32 | 601.85 | 1,226,955 | -2.43(-0.40%) |
Nov 08, 2021 | 607.97 | 608.44 | 597.37 | 604.28 | 1,244,953 | +0.25(+0.04%) |
Nov 05, 2021 | 616.99 | 618.09 | 601.86 | 604.02 | 1,454,142 | -10.50(-1.71%) |
Nov 04, 2021 | 610.20 | 620.30 | 609.25 | 614.52 | 1,290,209 | +2.76(+0.45%) |
Nov 03, 2021 | 608.86 | 613.68 | 598.40 | 611.76 | 1,113,765 | +4.40(+0.72%) |
Nov 02, 2021 | 601.18 | 614.50 | 599.61 | 607.36 | 1,043,134 | +9.41(+1.57%) |
Nov 01, 2021 | 617.32 | 613.02 | 596.48 | 597.95 | 1,269,132 | -16.87(-2.74%) |
Oct 29, 2021 | 602.42 | 615.43 | 599.99 | 614.83 | 1,057,093 | +10.39(+1.72%) |
Oct 28, 2021 | 602.22 | 609.35 | 595.02 | 604.44 | 1,086,006 | +2.24(+0.37%) |
Oct 27, 2021 | 598.36 | 606.31 | 596.08 | 602.20 | 1,484,158 | +4.44(+0.74%) |
Oct 26, 2021 | 594.78 | 597.76 | 1,444,715 | +5.94(+1.00%) | ||
Oct 25, 2021 | 580.26 | 593.46 | 579.23 | 591.82 | 1,124,633 | +11.55(+1.99%) |
Oct 22, 2021 | 570.54 | 581.08 | 569.66 | 580.26 | 1,009,814 | +12.23(+2.15%) |
Oct 21, 2021 | 559.84 | 568.61 | 555.23 | 568.04 | 742,045 | +7.68(+1.37%) |
Oct 20, 2021 | 564.10 | 565.41 | 558.76 | 560.36 | 851,493 | -2.23(-0.40%) |
Oct 19, 2021 | 558.02 | 562.91 | 553.90 | 562.59 | 995,725 | +8.09(+1.46%) |
Oct 18, 2021 | 542.90 | 554.74 | 538.49 | 554.49 | 1,337,971 | +12.18(+2.25%) |
Oct 15, 2021 | 535.28 | 543.41 | 533.58 | 542.31 | 1,631,760 | +8.05(+1.51%) |
Oct 14, 2021 | 533.66 | 540.11 | 532.34 | 534.26 | 1,087,805 | +8.86(+1.69%) |
Oct 13, 2021 | 524.72 | 530.02 | 522.75 | 525.40 | 882,243 | +7.75(+1.50%) |
Oct 12, 2021 | 517.62 | 523.89 | 514.79 | 517.65 | 888,875 | +1.61(+0.31%) |
Oct 11, 2021 | 519.32 | 523.95 | 515.68 | 516.04 | 1,043,874 | -5.81(-1.11%) |
Oct 08, 2021 | 529.45 | 531.74 | 520.00 | 521.86 | 954,023 | -6.27(-1.19%) |
Oct 07, 2021 | 528.57 | 535.04 | 527.50 | 528.12 | 972,923 | +3.71(+0.71%) |
Oct 06, 2021 | 516.38 | 527.67 | 515.97 | 524.41 | 996,815 | +1.24(+0.24%) |
Oct 05, 2021 | 518.97 | 526.68 | 516.36 | 523.17 | 976,938 | +7.65(+1.48%) |
Oct 04, 2021 | 529.39 | 531.19 | 509.10 | 515.52 | 1,484,293 | -18.07(-3.39%) |
Oct 01, 2021 | 530.91 | 535.63 | 523.11 | 533.59 | 1,467,961 | +4.38(+0.83%) |
Sep 30, 2021 | 538.91 | 543.91 | 528.92 | 529.22 | 1,570,818 | -7.28(-1.36%) |
Sep 29, 2021 | 538.41 | 542.60 | 534.64 | 536.49 | 1,014,195 | +1.88(+0.35%) |
Sep 28, 2021 | 549.75 | 552.04 | 534.09 | 534.61 | 1,679,705 | -21.58(-3.88%) |
Sep 27, 2021 | 561.92 | 562.88 | 550.59 | 556.19 | 1,303,989 | -10.70(-1.89%) |
Sep 24, 2021 | 562.45 | 568.12 | 559.46 | 566.89 | 1,191,422 | +0.54(+0.10%) |
Sep 23, 2021 | 555.38 | 567.27 | 554.30 | 566.35 | 1,259,122 | +14.29(+2.59%) |
Sep 22, 2021 | 549.90 | 554.22 | 543.08 | 552.06 | 928,989 | +7.41(+1.36%) |
Sep 21, 2021 | 549.06 | 549.19 | 542.95 | 544.65 | 772,880 | +0.83(+0.15%) |
Sep 20, 2021 | 542.46 | 549.52 | 537.06 | 543.82 | 1,325,327 | -7.31(-1.33%) |
Sep 17, 2021 | 561.91 | 561.91 | 549.97 | 551.13 | 1,897,048 | -10.82(-1.93%) |
Sep 16, 2021 | 560.02 | 563.75 | 557.10 | 561.95 | 1,019,382 | +0.75(+0.13%) |
Sep 15, 2021 | 559.12 | 561.45 | 553.82 | 561.19 | 1,045,680 | +3.76(+0.67%) |
Sep 14, 2021 | 555.15 | 560.30 | 552.28 | 557.44 | 1,205,781 | +10.65(+1.95%) |
Sep 13, 2021 | 559.31 | 560.57 | 540.74 | 546.78 | 1,216,056 | -9.98(-1.79%) |
Sep 10, 2021 | 560.51 | 562.07 | 556.22 | 556.76 | 1,110,584 | -0.16(-0.03%) |
Sep 09, 2021 | 557.68 | 561.93 | 555.77 | 556.92 | 790,402 | +0.16(+0.03%) |
Sep 08, 2021 | 548.82 | 557.63 | 547.52 | 556.76 | 936,020 | +6.98(+1.27%) |
Sep 07, 2021 | 552.99 | 552.99 | 544.91 | 549.78 | 899,184 | -2.73(-0.49%) |
Sep 03, 2021 | 548.82 | 555.93 | 547.39 | 552.50 | 777,433 | +3.39(+0.62%) |
Sep 02, 2021 | 552.94 | 554.50 | 545.04 | 549.11 | 1,107,122 | -3.28(-0.59%) |
Sep 01, 2021 | 556.48 | 556.95 | 551.93 | 552.38 | 1,284,054 | -2.92(-0.53%) |
Aug 31, 2021 | 556.29 | 556.29 | 552.50 | 555.31 | 1,255,110 | +0.53(+0.10%) |
Aug 30, 2021 | 556.32 | 557.47 | 552.79 | 554.78 | 914,587 | -0.36(-0.07%) |
Aug 27, 2021 | 544.05 | 555.45 | 543.11 | 555.14 | 1,441,758 | +13.05(+2.41%) |
Aug 26, 2021 | 537.23 | 545.99 | 535.75 | 542.10 | 1,587,263 | -2.91(-0.53%) |
Aug 25, 2021 | 566.29 | 571.84 | 540.50 | 545.01 | 2,279,538 | +1.56(+0.29%) |
Aug 24, 2021 | 543.43 | 544.44 | 538.36 | 543.45 | 1,688,915 | +1.50(+0.28%) |
Aug 23, 2021 | 538.38 | 543.23 | 537.74 | 541.95 | 1,395,213 | +7.05(+1.32%) |
Aug 20, 2021 | 537.13 | 539.19 | 532.61 | 534.89 | 1,267,560 | +1.82(+0.34%) |
Aug 19, 2021 | 518.50 | 537.45 | 517.76 | 533.07 | 1,524,176 | +10.26(+1.96%) |
Aug 18, 2021 | 524.87 | 529.29 | 521.96 | 522.81 | 738,032 | -2.83(-0.54%) |
Aug 17, 2021 | 531.77 | 531.77 | 523.95 | 525.63 | 1,100,142 | -6.95(-1.30%) |
Aug 16, 2021 | 530.14 | 532.60 | 525.64 | 532.58 | 800,530 | +2.16(+0.41%) |
Aug 13, 2021 | 526.13 | 530.88 | 524.31 | 530.42 | 551,714 | +3.67(+0.70%) |
Aug 12, 2021 | 522.13 | 527.87 | 520.11 | 526.75 | 531,359 | +4.68(+0.90%) |
Aug 11, 2021 | 519.29 | 522.87 | 516.57 | 522.08 | 779,980 | +2.06(+0.40%) |
Aug 10, 2021 | 527.96 | 529.69 | 518.62 | 520.01 | 872,605 | -5.00(-0.95%) |
Aug 09, 2021 | 523.98 | 526.99 | 521.72 | 525.02 | 747,385 | +0.98(+0.19%) |
Aug 06, 2021 | 524.61 | 527.62 | 519.90 | 524.04 | 1,067,123 | -3.71(-0.70%) |
Aug 05, 2021 | 526.50 | 530.31 | 524.34 | 527.74 | 914,405 | +1.91(+0.36%) |
Aug 04, 2021 | 520.70 | 526.92 | 518.36 | 525.83 | 722,881 | +5.77(+1.11%) |
Aug 03, 2021 | 518.80 | 521.96 | 514.26 | 520.06 | 887,904 | +2.58(+0.50%) |
Aug 02, 2021 | 521.96 | 524.57 | 515.35 | 517.48 | 874,127 | -2.37(-0.46%) |
Jul 30, 2021 | 515.18 | 520.73 | 515.00 | 519.86 | 922,867 | +4.38(+0.85%) |
Jul 29, 2021 | 511.26 | 519.34 | 511.26 | 515.48 | 639,660 | +2.36(+0.46%) |
Jul 28, 2021 | 514.58 | 517.17 | 510.99 | 513.12 | 708,204 | +0.19(+0.04%) |
Jul 27, 2021 | 517.95 | 520.40 | 506.59 | 512.93 | 1,002,397 | -6.28(-1.21%) |
Jul 26, 2021 | 518.07 | 520.11 | 513.15 | 519.21 | 734,531 | +0.86(+0.17%) |
Jul 23, 2021 | 514.90 | 522.17 | 512.06 | 518.35 | 993,436 | +6.98(+1.37%) |
Jul 22, 2021 | 506.26 | 512.13 | 504.29 | 511.36 | 935,540 | +6.73(+1.33%) |
Jul 21, 2021 | 497.04 | 504.77 | 493.48 | 504.63 | 1,152,572 | +5.78(+1.16%) |
Jul 20, 2021 | 490.52 | 502.89 | 489.49 | 498.86 | 1,298,109 | +9.59(+1.96%) |
Jul 19, 2021 | 488.63 | 492.89 | 486.54 | 489.26 | 1,345,946 | -2.68(-0.54%) |
Jul 16, 2021 | 495.01 | 495.36 | 491.29 | 491.94 | 742,036 | -1.63(-0.33%) |
Jul 15, 2021 | 496.32 | 496.71 | 490.83 | 493.57 | 1,122,813 | -2.34(-0.47%) |
Jul 14, 2021 | 499.74 | 501.93 | 494.96 | 495.91 | 1,481,911 | -1.11(-0.22%) |
Jul 13, 2021 | 495.27 | 500.22 | 494.02 | 497.02 | 1,022,432 | +1.56(+0.31%) |
Jul 12, 2021 | 497.08 | 498.01 | 493.40 | 495.46 | 940,233 | +1.15(+0.23%) |
Jul 09, 2021 | 493.34 | 495.94 | 486.28 | 494.31 | 1,294,083 | -1.54(-0.31%) |
Jul 08, 2021 | 491.11 | 496.64 | 487.03 | 495.86 | 1,009,747 | +0.00(+0.00%) |
Jul 07, 2021 | 495.31 | 498.34 | 492.94 | 495.86 | 948,146 | +5.02(+1.02%) |
Jul 06, 2021 | 491.71 | 492.52 | 488.15 | 490.84 | 1,205,645 | +3.26(+0.67%) |
Jul 02, 2021 | 484.85 | 490.70 | 484.58 | 487.58 | 1,094,821 | +6.46(+1.34%) |
Jul 01, 2021 | 483.70 | 483.70 | 477.38 | 481.12 | 924,263 | +0.86(+0.18%) |
Jun 30, 2021 | 480.71 | 482.64 | 477.61 | 480.26 | 974,819 | -1.20(-0.25%) |
Jun 29, 2021 | 475.80 | 481.63 | 474.66 | 481.46 | 733,227 | +4.32(+0.91%) |
Jun 28, 2021 | 477.01 | 481.45 | 475.81 | 477.14 | 953,816 | +0.88(+0.19%) |
Jun 25, 2021 | 471.26 | 479.75 | 467.35 | 476.26 | 1,525,337 | +3.40(+0.72%) |
Jun 24, 2021 | 472.25 | 476.42 | 470.59 | 472.86 | 1,110,959 | +3.95(+0.84%) |
Jun 23, 2021 | 467.90 | 472.45 | 467.90 | 468.91 | 1,243,929 | +1.01(+0.22%) |
Jun 22, 2021 | 467.66 | 470.04 | 465.51 | 467.90 | 1,511,192 | -0.33(-0.07%) |
Jun 21, 2021 | 467.53 | 471.39 | 462.45 | 468.24 | 1,095,732 | +4.41(+0.95%) |
Jun 18, 2021 | 467.43 | 468.81 | 462.79 | 463.83 | 1,603,617 | -1.30(-0.28%) |
Jun 17, 2021 | 459.40 | 466.85 | 457.86 | 465.13 | 1,472,482 | +5.28(+1.15%) |
Jun 16, 2021 | 459.71 | 464.14 | 455.32 | 459.85 | 1,255,604 | -1.34(-0.29%) |
Jun 15, 2021 | 468.52 | 468.52 | 459.37 | 461.19 | 1,387,650 | -6.13(-1.31%) |
Jun 14, 2021 | 462.78 | 467.34 | 460.37 | 467.32 | 981,392 | +4.71(+1.02%) |
Jun 11, 2021 | 460.79 | 465.02 | 459.21 | 462.61 | 1,501,437 | +0.81(+0.18%) |
Jun 10, 2021 | 457.87 | 464.13 | 456.81 | 461.80 | 1,173,521 | +2.94(+0.64%) |
Jun 09, 2021 | 456.69 | 461.09 | 456.01 | 458.86 | 938,653 | +3.01(+0.66%) |
Jun 08, 2021 | 451.83 | 456.57 | 449.54 | 455.85 | 1,547,747 | +7.89(+1.76%) |
Jun 07, 2021 | 450.27 | 452.49 | 445.60 | 447.96 | 886,023 | -4.62(-1.02%) |
Jun 04, 2021 | 445.78 | 454.24 | 444.83 | 452.59 | 1,429,621 | +11.14(+2.52%) |
Jun 03, 2021 | 430.61 | 442.79 | 429.14 | 441.45 | 1,520,866 | +5.02(+1.15%) |
Jun 02, 2021 | 429.20 | 438.04 | 427.19 | 436.43 | 1,348,326 | +6.64(+1.55%) |
Jun 01, 2021 | 432.77 | 433.01 | 425.86 | 429.79 | 967,604 | -0.42(-0.10%) |
May 28, 2021 | 426.69 | 433.06 | 425.05 | 430.21 | 1,481,336 | +6.84(+1.62%) |
May 27, 2021 | 427.39 | 428.92 | 418.78 | 423.37 | 3,035,669 | -10.48(-2.42%) |
May 26, 2021 | 432.00 | 436.64 | 428.74 | 433.85 | 2,050,135 | +1.64(+0.38%) |
May 25, 2021 | 431.11 | 433.10 | 428.04 | 432.22 | 1,495,757 | +0.72(+0.17%) |
May 24, 2021 | 430.32 | 433.76 | 429.21 | 431.50 | 1,149,251 | +6.84(+1.61%) |
May 21, 2021 | 429.58 | 432.43 | 423.03 | 424.66 | 1,197,024 | -1.80(-0.42%) |
May 20, 2021 | 414.81 | 428.15 | 414.81 | 426.47 | 1,267,855 | +13.79(+3.34%) |
May 19, 2021 | 400.84 | 413.21 | 400.45 | 412.68 | 1,348,440 | +3.94(+0.96%) |
May 18, 2021 | 412.49 | 416.05 | 408.63 | 408.74 | 1,177,541 | -2.19(-0.53%) |
May 17, 2021 | 406.69 | 411.01 | 401.18 | 410.94 | 1,312,742 | +2.12(+0.52%) |
May 14, 2021 | 398.63 | 410.08 | 395.38 | 408.82 | 1,215,755 | +13.46(+3.41%) |
May 13, 2021 | 393.55 | 397.78 | 388.97 | 395.36 | 1,431,179 | +3.56(+0.91%) |
May 12, 2021 | 385.72 | 394.11 | 383.18 | 391.80 | 2,302,922 | +4.80(+1.24%) |
May 11, 2021 | 379.96 | 392.12 | 377.86 | 387.00 | 951,875 | +2.40(+0.62%) |
May 10, 2021 | 392.14 | 393.39 | 384.36 | 384.60 | 1,026,141 | -8.33(-2.12%) |
May 07, 2021 | 391.74 | 397.86 | 388.41 | 392.93 | 985,466 | +6.83(+1.77%) |
May 06, 2021 | 382.91 | 386.53 | 378.34 | 386.10 | 995,488 | +1.99(+0.52%) |
May 05, 2021 | 392.97 | 394.93 | 382.91 | 384.11 | 1,010,278 | -5.47(-1.40%) |
May 04, 2021 | 400.88 | 400.88 | 387.87 | 389.58 | 1,238,695 | -13.44(-3.34%) |