Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 397.24 | 408.44 | 384.01 | 386.12 | 605,255 | -19.93(-4.91%) |
Apr 28, 2022 | 394.72 | 411.45 | 384.28 | 406.05 | 601,874 | +19.80(+5.13%) |
Apr 27, 2022 | 385.35 | 398.93 | 383.52 | 386.25 | 385,046 | -1.96(-0.50%) |
Apr 26, 2022 | 404.21 | 406.55 | 387.67 | 388.21 | 442,024 | -25.40(-6.14%) |
Apr 25, 2022 | 393.76 | 414.72 | 391.94 | 413.61 | 411,468 | +15.71(+3.95%) |
Apr 22, 2022 | 408.62 | 412.66 | 396.95 | 397.90 | 286,223 | -11.17(-2.73%) |
Apr 21, 2022 | 430.36 | 437.07 | 406.09 | 409.07 | 327,921 | -16.37(-3.85%) |
Apr 20, 2022 | 436.03 | 440.32 | 422.18 | 425.44 | 250,335 | -5.18(-1.20%) |
Apr 19, 2022 | 416.86 | 431.68 | 413.40 | 430.62 | 372,303 | +11.35(+2.71%) |
Apr 18, 2022 | 401.36 | 422.75 | 401.36 | 419.27 | 448,541 | +16.28(+4.04%) |
Apr 14, 2022 | 412.72 | 415.14 | 402.97 | 402.99 | 396,597 | -11.08(-2.68%) |
Apr 13, 2022 | 396.65 | 416.34 | 394.06 | 414.07 | 500,529 | +19.29(+4.89%) |
Apr 12, 2022 | 400.58 | 404.28 | 391.43 | 394.78 | 420,970 | +4.85(+1.24%) |
Apr 11, 2022 | 400.64 | 400.67 | 386.72 | 389.93 | 562,469 | -15.24(-3.76%) |
Apr 08, 2022 | 423.38 | 423.64 | 404.23 | 405.17 | 502,466 | -24.33(-5.67%) |
Apr 07, 2022 | 423.11 | 433.94 | 415.26 | 429.50 | 444,164 | +4.98(+1.17%) |
Apr 06, 2022 | 426.20 | 432.28 | 414.90 | 424.52 | 728,041 | -8.00(-1.85%) |
Apr 05, 2022 | 461.31 | 464.22 | 431.31 | 432.52 | 704,570 | -34.60(-7.41%) |
Apr 04, 2022 | 460.05 | 471.92 | 456.77 | 467.12 | 389,377 | +10.76(+2.36%) |
Apr 01, 2022 | 477.68 | 482.21 | 448.82 | 456.36 | 645,467 | -21.74(-4.55%) |
Mar 31, 2022 | 488.08 | 491.21 | 477.31 | 478.10 | 471,100 | -2.68(-0.56%) |
Mar 30, 2022 | 502.35 | 504.01 | 478.44 | 480.78 | 489,995 | -22.70(-4.51%) |
Mar 29, 2022 | 496.62 | 505.92 | 488.41 | 503.48 | 402,072 | +12.57(+2.56%) |
Mar 28, 2022 | 478.61 | 490.94 | 472.81 | 490.90 | 274,609 | +7.77(+1.61%) |
Mar 25, 2022 | 485.15 | 488.04 | 471.94 | 483.14 | 353,656 | -3.05(-0.63%) |
Mar 24, 2022 | 459.06 | 487.35 | 456.53 | 486.19 | 507,470 | +30.37(+6.66%) |
Mar 23, 2022 | 456.80 | 475.44 | 451.51 | 455.81 | 432,203 | -6.32(-1.37%) |
Mar 22, 2022 | 458.39 | 472.88 | 453.85 | 462.13 | 505,496 | +5.62(+1.23%) |
Mar 21, 2022 | 453.95 | 462.79 | 445.19 | 456.51 | 599,440 | -5.36(-1.16%) |
Mar 18, 2022 | 442.51 | 464.15 | 435.73 | 461.87 | 1,174,599 | +18.32(+4.13%) |
Mar 17, 2022 | 427.67 | 445.92 | 425.26 | 443.55 | 441,710 | +10.38(+2.40%) |
Mar 16, 2022 | 421.38 | 436.50 | 411.07 | 433.17 | 554,295 | +18.54(+4.47%) |
Mar 15, 2022 | 378.72 | 416.43 | 377.55 | 414.63 | 818,913 | +36.18(+9.56%) |
Mar 14, 2022 | 391.39 | 398.74 | 376.73 | 378.44 | 555,519 | -10.55(-2.71%) |
Mar 11, 2022 | 411.85 | 416.28 | 388.38 | 388.99 | 239,361 | -13.09(-3.26%) |
Mar 10, 2022 | 399.26 | 404.80 | 392.80 | 402.08 | 264,878 | -8.94(-2.18%) |
Mar 09, 2022 | 401.22 | 415.61 | 396.87 | 411.03 | 441,326 | +23.31(+6.01%) |
Mar 08, 2022 | 378.57 | 399.93 | 367.22 | 387.71 | 501,109 | +12.72(+3.39%) |
Mar 07, 2022 | 409.41 | 412.48 | 374.92 | 375.00 | 708,822 | -31.73(-7.80%) |
Mar 04, 2022 | 418.61 | 420.58 | 400.40 | 406.73 | 461,335 | -15.94(-3.77%) |
Mar 03, 2022 | 447.86 | 447.86 | 422.45 | 422.67 | 520,112 | -23.05(-5.17%) |
Mar 02, 2022 | 433.73 | 451.40 | 433.73 | 445.72 | 382,328 | +16.56(+3.86%) |
Mar 01, 2022 | 447.42 | 452.79 | 424.80 | 429.16 | 562,526 | -21.72(-4.82%) |
Feb 28, 2022 | 449.65 | 452.69 | 438.87 | 450.88 | 401,106 | -2.69(-0.59%) |
Feb 25, 2022 | 445.52 | 454.85 | 439.82 | 453.57 | 357,365 | +6.19(+1.38%) |
Feb 24, 2022 | 408.55 | 447.86 | 405.40 | 447.38 | 559,285 | +23.33(+5.50%) |
Feb 23, 2022 | 447.40 | 451.69 | 421.83 | 424.05 | 446,116 | -18.38(-4.15%) |
Feb 22, 2022 | 443.93 | 456.75 | 436.84 | 442.44 | 289,847 | -7.12(-1.58%) |
Feb 18, 2022 | 449.55 | 0 | -4.45(-0.98%) | |||
Feb 17, 2022 | 467.95 | 482.43 | 452.69 | 454.00 | 464,877 | -25.25(-5.27%) |
Feb 16, 2022 | 463.74 | 480.96 | 455.12 | 479.26 | 516,082 | +8.16(+1.73%) |
Feb 15, 2022 | 434.14 | 474.22 | 434.14 | 471.10 | 995,288 | +45.17(+10.60%) |
Feb 14, 2022 | 413.52 | 431.68 | 403.87 | 425.93 | 760,166 | +8.88(+2.13%) |
Feb 11, 2022 | 433.17 | 459.21 | 413.35 | 417.06 | 1,567,892 | +16.71(+4.17%) |
Feb 10, 2022 | 404.07 | 419.16 | 397.94 | 400.35 | 544,198 | -15.25(-3.67%) |
Feb 09, 2022 | 403.94 | 417.36 | 400.91 | 415.60 | 370,103 | +16.92(+4.24%) |
Feb 08, 2022 | 390.33 | 399.94 | 386.28 | 398.68 | 428,242 | +8.50(+2.18%) |
Feb 07, 2022 | 394.29 | 403.49 | 386.01 | 390.18 | 322,752 | -3.12(-0.79%) |
Feb 04, 2022 | 384.00 | 397.27 | 380.33 | 393.30 | 294,684 | +6.84(+1.77%) |
Feb 03, 2022 | 391.94 | 385.01 | 386.46 | 511,202 | -20.98(-5.15%) | |
Feb 02, 2022 | 403.99 | 409.58 | 401.76 | 407.43 | 507,286 | +8.02(+2.01%) |
Feb 01, 2022 | 399.63 | 402.38 | 384.70 | 399.41 | 392,446 | +3.35(+0.85%) |
Jan 31, 2022 | 369.40 | 397.29 | 396.06 | 547,380 | +31.49(+8.64%) | |
Jan 28, 2022 | 356.66 | 364.72 | 345.22 | 364.57 | 633,908 | +9.60(+2.71%) |
Jan 27, 2022 | 377.65 | 380.80 | 353.54 | 354.96 | 503,603 | -16.80(-4.52%) |
Jan 26, 2022 | 379.27 | 388.02 | 364.33 | 371.76 | 754,889 | +3.28(+0.89%) |
Jan 25, 2022 | 383.12 | 388.50 | 366.11 | 368.48 | 593,978 | -26.69(-6.75%) |
Jan 24, 2022 | 384.61 | 395.57 | 366.54 | 395.17 | 765,670 | +4.51(+1.15%) |
Jan 21, 2022 | 392.65 | 412.37 | 389.54 | 390.65 | 621,069 | -6.62(-1.67%) |
Jan 20, 2022 | 412.01 | 417.80 | 397.16 | 397.27 | 462,640 | -9.64(-2.37%) |
Jan 19, 2022 | 413.14 | 420.65 | 404.19 | 406.91 | 556,669 | -2.34(-0.57%) |
Jan 18, 2022 | 421.38 | 423.56 | 408.81 | 409.25 | 369,992 | -21.46(-4.98%) |
Jan 14, 2022 | 430.71 | 0 | +4.49(+1.05%) | |||
Jan 13, 2022 | 445.50 | 447.97 | 425.64 | 426.22 | 297,447 | -15.04(-3.41%) |
Jan 12, 2022 | 450.15 | 455.82 | 437.38 | 441.26 | 365,843 | -3.54(-0.80%) |
Jan 11, 2022 | 444.73 | 445.28 | 430.51 | 444.80 | 455,901 | +3.13(+0.71%) |
Jan 10, 2022 | 430.53 | 442.61 | 418.91 | 441.67 | 448,982 | +4.56(+1.04%) |
Jan 07, 2022 | 456.53 | 461.80 | 436.62 | 437.11 | 418,338 | -20.56(-4.49%) |
Jan 06, 2022 | 452.58 | 460.68 | 441.75 | 457.67 | 394,385 | +4.99(+1.10%) |
Jan 05, 2022 | 479.13 | 480.50 | 452.56 | 452.68 | 481,942 | -30.20(-6.25%) |
Jan 04, 2022 | 490.74 | 495.57 | 467.09 | 482.87 | 334,134 | -3.54(-0.73%) |
Jan 03, 2022 | 483.40 | 488.53 | 477.71 | 486.41 | 306,063 | +1.49(+0.31%) |
Dec 31, 2021 | 483.46 | 489.54 | 482.25 | 484.92 | 169,220 | +1.80(+0.37%) |
Dec 30, 2021 | 491.96 | 492.37 | 482.10 | 483.12 | 178,113 | -6.11(-1.25%) |
Dec 29, 2021 | 489.73 | 493.96 | 487.18 | 489.23 | 150,379 | +0.24(+0.05%) |
Dec 28, 2021 | 504.28 | 504.28 | 488.48 | 489.00 | 160,685 | -12.77(-2.55%) |
Dec 27, 2021 | 490.84 | 504.12 | 490.25 | 501.77 | 198,138 | +15.21(+3.13%) |
Dec 23, 2021 | 483.03 | 486.79 | 482.65 | 486.56 | 240,426 | +2.75(+0.57%) |
Dec 22, 2021 | 475.82 | 485.27 | 474.73 | 483.81 | 211,846 | +7.22(+1.51%) |
Dec 21, 2021 | 475.86 | 479.05 | 466.00 | 476.60 | 265,131 | +7.82(+1.67%) |
Dec 20, 2021 | 468.77 | 475.00 | 463.04 | 468.77 | 405,884 | -5.11(-1.08%) |
Dec 17, 2021 | 469.56 | 481.40 | 462.23 | 473.89 | 749,715 | +7.06(+1.51%) |
Dec 16, 2021 | 482.60 | 486.28 | 462.07 | 466.83 | 440,989 | -14.63(-3.04%) |
Dec 15, 2021 | 471.64 | 482.33 | 457.73 | 481.46 | 535,101 | +12.25(+2.61%) |
Dec 14, 2021 | 469.34 | 473.52 | 459.67 | 469.21 | 524,260 | -6.54(-1.37%) |
Dec 13, 2021 | 498.93 | 503.74 | 470.99 | 475.74 | 708,453 | -18.49(-3.74%) |
Dec 10, 2021 | 513.48 | 521.01 | 489.66 | 494.23 | 514,758 | -11.96(-2.36%) |
Dec 09, 2021 | 527.04 | 538.49 | 503.91 | 506.19 | 460,418 | -22.99(-4.35%) |
Dec 08, 2021 | 525.93 | 534.28 | 518.63 | 529.18 | 231,259 | +0.23(+0.04%) |
Dec 07, 2021 | 513.80 | 531.80 | 513.35 | 528.96 | 399,775 | +28.04(+5.60%) |
Dec 06, 2021 | 535.03 | 535.03 | 488.36 | 500.92 | 602,059 | -33.77(-6.32%) |
Dec 03, 2021 | 548.98 | 554.54 | 524.53 | 534.69 | 204,642 | -9.66(-1.77%) |
Dec 02, 2021 | 542.69 | 551.79 | 538.01 | 544.35 | 269,766 | -0.73(-0.13%) |
Dec 01, 2021 | 553.08 | 563.14 | 543.90 | 545.08 | 308,798 | +1.71(+0.31%) |
Nov 30, 2021 | 552.14 | 552.23 | 543.75 | 543.37 | 404,797 | -10.66(-1.92%) |
Nov 29, 2021 | 534.88 | 555.97 | 532.42 | 554.03 | 299,410 | +28.76(+5.48%) |
Nov 26, 2021 | 535.61 | 546.20 | 521.07 | 525.26 | 198,730 | -17.24(-3.18%) |
Nov 24, 2021 | 528.53 | 542.84 | 521.67 | 542.50 | 274,786 | +6.62(+1.23%) |
Nov 23, 2021 | 553.74 | 553.74 | 529.41 | 535.89 | 309,373 | -11.80(-2.15%) |
Nov 22, 2021 | 561.88 | 569.42 | 547.13 | 547.69 | 243,996 | -12.50(-2.23%) |
Nov 19, 2021 | 550.27 | 562.47 | 549.62 | 560.19 | 272,877 | +9.46(+1.72%) |
Nov 18, 2021 | 558.09 | 550.65 | 546.86 | 550.72 | 227,543 | -2.55(-0.46%) |
Nov 17, 2021 | 565.68 | 565.68 | 550.93 | 553.27 | 248,380 | -12.19(-2.16%) |
Nov 16, 2021 | 551.09 | 566.18 | 550.03 | 565.47 | 225,500 | +12.77(+2.31%) |
Nov 15, 2021 | 554.70 | 554.70 | 546.00 | 552.70 | 201,162 | +1.17(+0.21%) |
Nov 12, 2021 | 545.86 | 553.02 | 536.70 | 551.53 | 252,913 | +7.05(+1.29%) |
Nov 11, 2021 | 533.82 | 545.67 | 530.48 | 544.48 | 196,870 | +16.68(+3.16%) |
Nov 10, 2021 | 537.38 | 527.80 | 213,655 | -15.58(-2.87%) | ||
Nov 09, 2021 | 539.89 | 544.55 | 530.18 | 543.38 | 302,549 | +5.03(+0.93%) |
Nov 08, 2021 | 540.82 | 546.53 | 534.46 | 538.35 | 249,471 | +2.03(+0.38%) |
Nov 05, 2021 | 530.15 | 539.34 | 525.25 | 536.32 | 380,848 | +11.00(+2.09%) |
Nov 04, 2021 | 532.66 | 537.55 | 519.87 | 525.31 | 713,877 | -3.92(-0.74%) |
Nov 03, 2021 | 529.17 | 531.38 | 521.10 | 529.23 | 271,180 | +3.02(+0.57%) |
Nov 02, 2021 | 519.62 | 526.81 | 511.58 | 526.21 | 324,172 | +6.58(+1.27%) |
Nov 01, 2021 | 517.68 | 525.24 | 509.20 | 519.63 | 401,848 | +3.75(+0.73%) |
Oct 29, 2021 | 503.02 | 517.54 | 490.94 | 515.88 | 638,394 | -23.81(-4.41%) |
Oct 28, 2021 | 519.29 | 541.44 | 511.59 | 539.69 | 440,094 | +24.26(+4.71%) |
Oct 27, 2021 | 511.99 | 522.70 | 511.00 | 515.43 | 306,622 | +1.65(+0.32%) |
Oct 26, 2021 | 514.15 | 513.78 | 185,518 | +0.50(+0.10%) | ||
Oct 25, 2021 | 503.28 | 516.34 | 499.94 | 513.28 | 231,896 | +11.64(+2.32%) |
Oct 22, 2021 | 510.00 | 501.50 | 501.63 | 322,741 | -6.43(-1.27%) | |
Oct 21, 2021 | 491.98 | 508.34 | 491.33 | 508.06 | 270,458 | +16.23(+3.30%) |
Oct 20, 2021 | 485.96 | 492.50 | 485.49 | 491.83 | 216,494 | +4.81(+0.99%) |
Oct 19, 2021 | 483.13 | 488.14 | 481.83 | 487.02 | 175,489 | +5.64(+1.17%) |
Oct 18, 2021 | 470.41 | 484.44 | 469.38 | 481.38 | 279,821 | +9.11(+1.93%) |
Oct 15, 2021 | 474.24 | 478.84 | 471.60 | 472.27 | 235,794 | +0.96(+0.20%) |
Oct 14, 2021 | 464.24 | 471.38 | 464.24 | 471.31 | 226,923 | +13.82(+3.02%) |
Oct 13, 2021 | 458.80 | 460.91 | 453.29 | 457.48 | 253,299 | +4.21(+0.93%) |
Oct 12, 2021 | 456.38 | 457.73 | 450.74 | 453.27 | 248,124 | +0.84(+0.19%) |
Oct 11, 2021 | 456.79 | 464.34 | 451.79 | 452.43 | 190,312 | -7.75(-1.68%) |
Oct 08, 2021 | 464.55 | 467.37 | 458.78 | 460.17 | 265,011 | -3.42(-0.74%) |
Oct 07, 2021 | 464.25 | 470.29 | 463.25 | 463.59 | 226,031 | +5.28(+1.15%) |
Oct 06, 2021 | 455.39 | 461.14 | 451.85 | 458.31 | 254,167 | -2.64(-0.57%) |
Oct 05, 2021 | 460.00 | 462.40 | 453.12 | 460.95 | 597,590 | +5.40(+1.19%) |
Oct 04, 2021 | 471.25 | 473.99 | 452.81 | 455.55 | 405,131 | -18.72(-3.95%) |
Oct 01, 2021 | 478.35 | 481.19 | 459.16 | 474.27 | 390,962 | -1.57(-0.33%) |
Sep 30, 2021 | 482.40 | 485.07 | 475.13 | 475.84 | 372,304 | +0.07(+0.01%) |
Sep 29, 2021 | 483.53 | 487.95 | 473.81 | 475.77 | 346,609 | -4.89(-1.02%) |
Sep 28, 2021 | 489.01 | 490.82 | 478.00 | 480.66 | 382,333 | -18.58(-3.72%) |
Sep 27, 2021 | 503.13 | 506.10 | 495.72 | 499.25 | 184,590 | -8.61(-1.70%) |
Sep 24, 2021 | 508.52 | 511.27 | 502.25 | 507.85 | 205,257 | +0.17(+0.03%) |
Sep 23, 2021 | 498.06 | 511.53 | 494.41 | 507.69 | 381,781 | +9.63(+1.93%) |
Sep 22, 2021 | 486.15 | 498.60 | 483.64 | 498.06 | 346,003 | +14.96(+3.10%) |
Sep 21, 2021 | 482.64 | 486.31 | 476.13 | 483.10 | 334,832 | +3.97(+0.83%) |
Sep 20, 2021 | 477.57 | 479.41 | 470.84 | 479.12 | 510,135 | -8.73(-1.79%) |
Sep 17, 2021 | 486.45 | 493.31 | 479.14 | 487.85 | 827,400 | -1.28(-0.26%) |
Sep 16, 2021 | 481.54 | 491.03 | 481.08 | 489.13 | 419,935 | +2.78(+0.57%) |
Sep 15, 2021 | 486.00 | 487.78 | 480.41 | 486.35 | 400,655 | +0.52(+0.11%) |
Sep 14, 2021 | 482.32 | 487.47 | 477.36 | 485.83 | 289,474 | +5.96(+1.24%) |
Sep 13, 2021 | 487.47 | 487.88 | 473.09 | 479.87 | 306,347 | -4.55(-0.94%) |
Sep 10, 2021 | 484.39 | 495.32 | 480.66 | 484.42 | 310,866 | +5.58(+1.17%) |
Sep 09, 2021 | 483.17 | 485.65 | 478.20 | 478.84 | 447,199 | -3.66(-0.76%) |
Sep 08, 2021 | 485.83 | 486.86 | 479.45 | 482.50 | 284,970 | -5.20(-1.07%) |
Sep 07, 2021 | 491.39 | 495.99 | 486.05 | 487.69 | 315,026 | -4.68(-0.95%) |
Sep 03, 2021 | 488.14 | 493.98 | 486.90 | 492.37 | 248,811 | +4.03(+0.83%) |
Sep 02, 2021 | 490.18 | 494.23 | 487.33 | 488.34 | 303,072 | +1.89(+0.39%) |
Sep 01, 2021 | 488.82 | 491.80 | 484.57 | 486.45 | 261,290 | +1.14(+0.23%) |
Aug 31, 2021 | 494.31 | 494.31 | 483.31 | 485.31 | 397,917 | -7.85(-1.59%) |
Aug 30, 2021 | 488.77 | 494.74 | 483.00 | 493.17 | 238,506 | +7.83(+1.61%) |
Aug 27, 2021 | 477.45 | 487.15 | 475.50 | 485.34 | 285,613 | +7.59(+1.59%) |
Aug 26, 2021 | 473.22 | 480.96 | 471.78 | 477.75 | 402,562 | +3.87(+0.82%) |
Aug 25, 2021 | 475.68 | 481.44 | 467.40 | 473.88 | 360,738 | -2.02(-0.42%) |
Aug 24, 2021 | 477.69 | 481.78 | 475.10 | 475.90 | 244,943 | +0.15(+0.03%) |
Aug 23, 2021 | 469.07 | 477.21 | 468.86 | 475.75 | 395,983 | +8.83(+1.89%) |
Aug 20, 2021 | 460.12 | 468.35 | 458.48 | 466.92 | 363,544 | +8.78(+1.92%) |
Aug 19, 2021 | 444.35 | 463.16 | 443.71 | 458.14 | 280,278 | +9.13(+2.03%) |
Aug 18, 2021 | 444.02 | 453.96 | 440.27 | 449.01 | 343,051 | +5.14(+1.16%) |
Aug 17, 2021 | 445.02 | 446.50 | 434.69 | 443.87 | 339,030 | -5.75(-1.28%) |
Aug 16, 2021 | 453.12 | 455.97 | 445.32 | 449.62 | 270,407 | -6.20(-1.36%) |
Aug 13, 2021 | 451.84 | 458.99 | 451.46 | 455.81 | 171,891 | +2.46(+0.54%) |
Aug 12, 2021 | 447.22 | 454.32 | 441.66 | 453.35 | 275,429 | +3.05(+0.68%) |
Aug 11, 2021 | 450.52 | 451.81 | 442.07 | 450.31 | 191,224 | +0.60(+0.13%) |
Aug 10, 2021 | 453.94 | 453.94 | 444.19 | 449.71 | 260,653 | -1.13(-0.25%) |
Aug 09, 2021 | 452.81 | 455.33 | 445.55 | 450.83 | 207,511 | -1.98(-0.44%) |
Aug 06, 2021 | 449.47 | 453.79 | 446.68 | 452.81 | 222,833 | -1.66(-0.36%) |
Aug 05, 2021 | 458.29 | 461.59 | 450.69 | 454.47 | 369,558 | -2.89(-0.63%) |
Aug 04, 2021 | 448.95 | 461.19 | 448.95 | 457.37 | 235,847 | +9.70(+2.17%) |
Aug 03, 2021 | 447.94 | 451.06 | 438.20 | 447.67 | 292,919 | +2.04(+0.46%) |
Aug 02, 2021 | 443.06 | 448.71 | 441.70 | 445.63 | 507,733 | +5.10(+1.16%) |
Jul 30, 2021 | 427.15 | 442.21 | 425.56 | 440.53 | 471,398 | +9.02(+2.09%) |
Jul 29, 2021 | 420.88 | 432.41 | 419.66 | 431.51 | 814,369 | +8.88(+2.10%) |
Jul 28, 2021 | 402.03 | 423.61 | 397.26 | 422.62 | 593,243 | +23.28(+5.83%) |
Jul 27, 2021 | 403.39 | 403.39 | 387.80 | 399.35 | 525,837 | -5.57(-1.38%) |
Jul 26, 2021 | 403.28 | 409.20 | 401.46 | 404.91 | 341,767 | -1.30(-0.32%) |
Jul 23, 2021 | 399.22 | 407.77 | 396.63 | 406.21 | 298,226 | +9.08(+2.29%) |
Jul 22, 2021 | 395.99 | 399.35 | 391.89 | 397.13 | 317,932 | -0.29(-0.07%) |
Jul 21, 2021 | 384.93 | 397.67 | 384.77 | 397.42 | 325,605 | +12.69(+3.30%) |
Jul 20, 2021 | 375.33 | 386.69 | 372.51 | 384.73 | 375,777 | +11.39(+3.05%) |
Jul 19, 2021 | 367.61 | 373.93 | 362.89 | 373.34 | 391,175 | +1.25(+0.34%) |
Jul 16, 2021 | 373.70 | 376.65 | 371.28 | 372.08 | 869,058 | -0.05(-0.01%) |
Jul 15, 2021 | 375.23 | 375.31 | 366.30 | 372.13 | 539,983 | -3.29(-0.88%) |
Jul 14, 2021 | 382.73 | 388.62 | 373.92 | 375.43 | 583,937 | -4.49(-1.18%) |
Jul 13, 2021 | 377.19 | 381.19 | 374.52 | 379.92 | 335,263 | +0.49(+0.13%) |
Jul 12, 2021 | 378.15 | 379.80 | 373.74 | 379.43 | 347,076 | +4.26(+1.14%) |
Jul 09, 2021 | 366.69 | 375.91 | 363.01 | 375.16 | 277,473 | +9.41(+2.57%) |
Jul 08, 2021 | 363.21 | 366.18 | 356.39 | 365.75 | 360,995 | -3.84(-1.04%) |
Jul 07, 2021 | 379.74 | 379.74 | 364.27 | 369.59 | 449,049 | -6.41(-1.71%) |
Jul 06, 2021 | 369.11 | 376.68 | 367.79 | 376.01 | 552,033 | +7.01(+1.90%) |
Jul 02, 2021 | 366.77 | 369.34 | 364.50 | 369.00 | 227,796 | +6.01(+1.66%) |
Jul 01, 2021 | 368.90 | 368.90 | 360.98 | 362.99 | 384,015 | -3.21(-0.88%) |
Jun 30, 2021 | 369.80 | 371.24 | 364.51 | 366.19 | 238,700 | -3.87(-1.05%) |
Jun 29, 2021 | 366.58 | 371.34 | 362.52 | 370.06 | 244,183 | +3.45(+0.94%) |
Jun 28, 2021 | 359.93 | 369.67 | 359.93 | 366.61 | 305,085 | +8.62(+2.41%) |
Jun 25, 2021 | 354.55 | 359.90 | 351.32 | 358.00 | 529,969 | +6.20(+1.76%) |
Jun 24, 2021 | 346.14 | 352.64 | 344.91 | 351.80 | 202,653 | +9.07(+2.65%) |
Jun 23, 2021 | 346.30 | 347.57 | 342.43 | 342.73 | 501,280 | -3.56(-1.03%) |
Jun 22, 2021 | 346.29 | 347.78 | 342.21 | 346.29 | 218,101 | -0.38(-0.11%) |
Jun 21, 2021 | 345.75 | 347.85 | 342.09 | 346.67 | 241,831 | +0.15(+0.04%) |
Jun 18, 2021 | 343.47 | 349.63 | 342.72 | 346.52 | 639,316 | -2.08(-0.60%) |
Jun 17, 2021 | 335.70 | 351.39 | 335.70 | 348.60 | 375,783 | +12.14(+3.61%) |
Jun 16, 2021 | 338.14 | 341.56 | 333.32 | 336.46 | 286,433 | -1.69(-0.50%) |
Jun 15, 2021 | 342.79 | 344.67 | 337.36 | 338.15 | 201,635 | -6.25(-1.81%) |
Jun 14, 2021 | 340.87 | 345.62 | 338.27 | 344.40 | 259,958 | +4.53(+1.33%) |
Jun 11, 2021 | 337.62 | 340.36 | 333.77 | 339.87 | 225,435 | +3.68(+1.09%) |
Jun 10, 2021 | 334.13 | 338.27 | 332.10 | 336.19 | 238,537 | +2.83(+0.85%) |
Jun 09, 2021 | 333.79 | 337.73 | 330.03 | 333.36 | 188,730 | +1.81(+0.55%) |
Jun 08, 2021 | 339.99 | 340.31 | 328.97 | 331.55 | 226,874 | -3.90(-1.16%) |
Jun 07, 2021 | 335.84 | 337.61 | 332.62 | 335.44 | 230,559 | -4.30(-1.27%) |
Jun 04, 2021 | 331.88 | 340.21 | 331.88 | 339.74 | 273,440 | +10.86(+3.30%) |
Jun 03, 2021 | 332.25 | 334.93 | 326.44 | 328.88 | 342,853 | -7.53(-2.24%) |
Jun 02, 2021 | 335.36 | 338.40 | 332.28 | 336.41 | 372,888 | +1.17(+0.35%) |
Jun 01, 2021 | 338.19 | 343.54 | 332.17 | 335.25 | 284,779 | -0.67(-0.20%) |
May 28, 2021 | 337.97 | 339.58 | 334.79 | 335.91 | 258,275 | +0.54(+0.16%) |
May 27, 2021 | 329.05 | 338.93 | 327.19 | 335.37 | 489,250 | +3.47(+1.04%) |
May 26, 2021 | 326.67 | 332.51 | 324.72 | 331.91 | 429,179 | +7.52(+2.32%) |
May 25, 2021 | 325.03 | 327.76 | 322.43 | 324.39 | 260,538 | +1.42(+0.44%) |
May 24, 2021 | 319.53 | 325.03 | 319.53 | 322.97 | 266,898 | +5.35(+1.68%) |
May 21, 2021 | 325.67 | 327.25 | 315.57 | 317.62 | 434,664 | -7.37(-2.27%) |
May 20, 2021 | 316.80 | 327.16 | 313.29 | 325.00 | 406,823 | +11.91(+3.81%) |
May 19, 2021 | 295.20 | 314.43 | 295.20 | 313.08 | 437,546 | +10.18(+3.36%) |
May 18, 2021 | 308.66 | 312.07 | 302.73 | 302.90 | 333,787 | -2.84(-0.93%) |
May 17, 2021 | 305.36 | 308.20 | 299.37 | 305.74 | 390,273 | -4.13(-1.33%) |
May 14, 2021 | 304.08 | 312.77 | 302.82 | 309.87 | 472,113 | +9.98(+3.33%) |
May 13, 2021 | 306.03 | 313.62 | 297.56 | 299.89 | 529,154 | +0.22(+0.08%) |
May 12, 2021 | 307.85 | 310.10 | 299.10 | 299.67 | 439,107 | -14.01(-4.47%) |
May 11, 2021 | 303.96 | 318.40 | 303.50 | 313.68 | 624,502 | -1.42(-0.45%) |
May 10, 2021 | 330.08 | 333.69 | 312.91 | 315.10 | 496,777 | -20.49(-6.11%) |
May 07, 2021 | 332.65 | 337.15 | 329.09 | 335.59 | 301,857 | +9.21(+2.82%) |
May 06, 2021 | 326.04 | 328.31 | 319.45 | 326.38 | 363,439 | -4.35(-1.31%) |
May 05, 2021 | 337.75 | 341.95 | 329.55 | 330.72 | 521,061 | +3.62(+1.11%) |
May 04, 2021 | 336.36 | 338.19 | 323.34 | 327.10 | 505,602 | -15.82(-4.61%) |