Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 314.39 | 320.62 | 285.46 | 288.34 | 55,550 | -29.31(-9.23%) |
Apr 28, 2022 | 316.50 | 321.10 | 300.67 | 317.65 | 59,937 | +12.64(+4.15%) |
Apr 27, 2022 | 305.68 | 314.30 | 299.35 | 305.00 | 51,904 | -0.38(-0.13%) |
Apr 26, 2022 | 320.71 | 330.96 | 304.24 | 305.39 | 78,540 | -31.04(-9.23%) |
Apr 25, 2022 | 327.52 | 338.34 | 307.55 | 336.43 | 113,094 | +1.05(+0.31%) |
Apr 22, 2022 | 357.21 | 358.17 | 334.99 | 335.37 | 55,988 | -22.99(-6.42%) |
Apr 21, 2022 | 389.30 | 397.16 | 352.42 | 358.36 | 76,343 | -21.65(-5.70%) |
Apr 20, 2022 | 380.30 | 393.23 | 379.05 | 380.01 | 85,239 | +6.03(+1.61%) |
Apr 19, 2022 | 346.77 | 376.37 | 346.77 | 373.98 | 123,635 | +36.21(+10.72%) |
Apr 18, 2022 | 331.06 | 342.08 | 329.72 | 337.77 | 51,964 | +2.87(+0.86%) |
Apr 14, 2022 | 348.59 | 354.82 | 331.25 | 334.89 | 59,156 | -12.84(-3.69%) |
Apr 13, 2022 | 326.18 | 349.07 | 321.29 | 347.73 | 66,644 | +14.18(+4.25%) |
Apr 12, 2022 | 342.17 | 357.98 | 328.38 | 333.55 | 110,809 | -10.25(-2.98%) |
Apr 11, 2022 | 338.05 | 362.10 | 338.05 | 343.80 | 91,117 | +3.74(+1.10%) |
Apr 08, 2022 | 347.06 | 353.09 | 334.80 | 340.06 | 93,033 | -1.34(-0.39%) |
Apr 07, 2022 | 358.26 | 360.18 | 331.92 | 341.41 | 126,598 | -14.27(-4.01%) |
Apr 06, 2022 | 367.46 | 369.67 | 353.76 | 355.68 | 114,349 | -17.05(-4.57%) |
Apr 05, 2022 | 383.17 | 393.52 | 370.14 | 372.73 | 94,854 | -14.94(-3.85%) |
Apr 04, 2022 | 392.85 | 395.43 | 370.43 | 387.67 | 85,090 | -7.18(-1.82%) |
Apr 01, 2022 | 421.01 | 424.55 | 388.92 | 394.86 | 94,935 | -11.88(-2.92%) |
Mar 31, 2022 | 426.57 | 439.69 | 406.64 | 406.74 | 89,099 | -23.56(-5.48%) |
Mar 30, 2022 | 473.22 | 473.41 | 417.66 | 430.30 | 144,199 | -42.72(-9.03%) |
Mar 29, 2022 | 465.36 | 480.11 | 456.07 | 473.02 | 95,506 | +24.14(+5.38%) |
Mar 28, 2022 | 455.30 | 456.36 | 430.01 | 448.88 | 83,569 | -13.22(-2.86%) |
Mar 25, 2022 | 440.65 | 463.64 | 437.49 | 462.11 | 72,369 | +25.38(+5.81%) |
Mar 24, 2022 | 439.40 | 443.33 | 421.01 | 436.72 | 66,628 | +10.92(+2.56%) |
Mar 23, 2022 | 462.68 | 466.22 | 423.88 | 425.80 | 133,372 | -49.14(-10.35%) |
Mar 22, 2022 | 469.38 | 488.06 | 467.18 | 474.94 | 77,759 | +22.60(+5.00%) |
Mar 21, 2022 | 469.75 | 481.89 | 439.72 | 452.34 | 73,537 | -7.17(-1.56%) |
Mar 18, 2022 | 460.18 | 465.92 | 427.87 | 459.51 | 119,738 | -2.96(-0.64%) |
Mar 17, 2022 | 458.94 | 466.59 | 440.87 | 462.48 | 85,620 | -15.78(-3.30%) |
Mar 16, 2022 | 454.54 | 483.61 | 449.49 | 478.25 | 129,442 | +41.78(+9.57%) |
Mar 15, 2022 | 442.97 | 453.97 | 417.83 | 436.47 | 76,363 | +2.39(+0.55%) |
Mar 14, 2022 | 445.65 | 462.77 | 427.02 | 434.08 | 107,205 | +6.79(+1.59%) |
Mar 11, 2022 | 436.76 | 455.31 | 425.38 | 427.29 | 73,127 | +0.48(+0.11%) |
Mar 10, 2022 | 408.84 | 426.81 | 68,843 | +1.43(+0.34%) | ||
Mar 09, 2022 | 420.89 | 436.66 | 418.11 | 425.38 | 117,383 | +40.54(+10.53%) |
Mar 08, 2022 | 389.72 | 417.06 | 372.60 | 384.84 | 143,944 | +7.94(+2.11%) |
Mar 07, 2022 | 422.51 | 431.79 | 375.28 | 376.90 | 118,730 | -54.31(-12.59%) |
Mar 04, 2022 | 459.04 | 459.90 | 413.33 | 431.21 | 206,247 | -57.37(-11.74%) |
Mar 03, 2022 | 501.97 | 507.59 | 474.81 | 488.58 | 61,232 | -9.66(-1.94%) |
Mar 02, 2022 | 458.37 | 508.07 | 453.20 | 498.24 | 130,461 | +57.46(+13.04%) |
Mar 01, 2022 | 511.91 | 515.64 | 425.57 | 440.77 | 217,933 | -86.43(-16.39%) |
Feb 28, 2022 | 489.54 | 527.69 | 487.64 | 527.21 | 62,911 | +9.94(+1.92%) |
Feb 25, 2022 | 466.59 | 520.61 | 484.85 | 517.26 | 88,088 | +63.20(+13.92%) |
Feb 24, 2022 | 429.78 | 459.32 | 405.01 | 454.06 | 131,263 | -26.77(-5.57%) |
Feb 23, 2022 | 516.31 | 529.02 | 474.72 | 480.84 | 51,170 | -26.10(-5.15%) |
Feb 22, 2022 | 510.76 | 524.72 | 495.46 | 506.94 | 47,687 | -8.03(-1.56%) |
Feb 18, 2022 | 514.97 | 0 | +2.30(+0.45%) | |||
Feb 17, 2022 | 546.90 | 548.91 | 509.62 | 512.67 | 52,643 | -52.30(-9.26%) |
Feb 16, 2022 | 547.67 | 573.38 | 544.99 | 564.98 | 38,931 | +4.21(+0.75%) |
Feb 15, 2022 | 540.21 | 562.87 | 535.03 | 560.77 | 57,789 | +41.50(+7.99%) |
Feb 14, 2022 | 538.78 | 552.64 | 505.61 | 519.27 | 67,116 | -13.39(-2.51%) |
Feb 11, 2022 | 533.90 | 570.81 | 521.38 | 532.66 | 91,889 | -13.58(-2.49%) |
Feb 10, 2022 | 549.39 | 576.64 | 535.53 | 546.24 | 96,697 | -3.44(-0.63%) |
Feb 09, 2022 | 569.85 | 573.68 | 544.13 | 549.68 | 76,276 | -16.45(-2.91%) |
Feb 08, 2022 | 539.54 | 568.25 | 538.78 | 566.12 | 95,408 | +41.21(+7.85%) |
Feb 07, 2022 | 521.47 | 533.42 | 509.62 | 524.91 | 50,631 | +7.17(+1.39%) |
Feb 04, 2022 | 500.05 | 528.24 | 491.39 | 517.74 | 80,965 | +27.54(+5.62%) |
Feb 03, 2022 | 499.77 | 486.00 | 490.21 | 54,769 | -7.94(-1.59%) | |
Feb 02, 2022 | 502.44 | 504.36 | 480.93 | 498.14 | 45,042 | -4.78(-0.95%) |
Feb 01, 2022 | 478.73 | 505.03 | 466.11 | 502.92 | 51,457 | +24.19(+5.05%) |
Jan 31, 2022 | 458.75 | 480.64 | 478.73 | 71,451 | +10.42(+2.23%) | |
Jan 28, 2022 | 462.00 | 468.33 | 432.93 | 468.31 | 90,993 | +6.79(+1.47%) |
Jan 27, 2022 | 499.77 | 527.59 | 448.90 | 461.52 | 125,270 | -31.27(-6.34%) |
Jan 26, 2022 | 518.99 | 530.55 | 469.46 | 492.79 | 86,842 | -8.89(-1.77%) |
Jan 25, 2022 | 485.81 | 517.51 | 457.79 | 501.68 | 70,766 | -0.67(-0.13%) |
Jan 24, 2022 | 453.59 | 507.13 | 442.02 | 502.35 | 97,278 | +21.80(+4.54%) |
Jan 21, 2022 | 502.83 | 521.85 | 478.64 | 480.55 | 133,136 | -30.60(-5.99%) |
Jan 20, 2022 | 556.66 | 577.02 | 507.51 | 511.14 | 112,493 | -45.13(-8.11%) |
Jan 19, 2022 | 616.51 | 617.75 | 554.75 | 556.27 | 120,767 | -49.43(-8.16%) |
Jan 18, 2022 | 642.61 | 647.01 | 600.83 | 605.71 | 78,540 | -41.30(-6.38%) |
Jan 14, 2022 | 647.01 | 0 | +17.21(+2.73%) | |||
Jan 13, 2022 | 625.21 | 644.81 | 622.44 | 629.80 | 88,457 | +11.19(+1.81%) |
Jan 12, 2022 | 618.61 | 632.59 | 603.32 | 618.61 | 74,367 | +5.45(+0.89%) |
Jan 11, 2022 | 614.22 | 615.08 | 582.28 | 613.16 | 73,030 | +6.31(+1.04%) |
Jan 10, 2022 | 620.43 | 626.64 | 583.24 | 606.85 | 117,574 | -4.01(-0.66%) |
Jan 07, 2022 | 597.00 | 614.31 | 583.63 | 610.87 | 110,234 | +17.40(+2.93%) |
Jan 06, 2022 | 555.03 | 597.77 | 549.01 | 593.47 | 117,364 | +59.95(+11.24%) |
Jan 05, 2022 | 551.30 | 565.45 | 531.42 | 533.52 | 110,584 | -9.66(-1.78%) |
Jan 04, 2022 | 517.26 | 557.52 | 516.36 | 543.18 | 150,210 | +42.55(+8.50%) |
Jan 03, 2022 | 488.87 | 516.31 | 487.62 | 500.63 | 95,399 | +25.43(+5.35%) |
Dec 31, 2021 | 470.70 | 481.31 | 466.78 | 475.19 | 35,570 | +0.48(+0.10%) |
Dec 30, 2021 | 485.33 | 497.86 | 473.38 | 474.72 | 49,313 | -6.50(-1.35%) |
Dec 29, 2021 | 480.45 | 485.33 | 472.13 | 481.22 | 39,655 | +1.91(+0.40%) |
Dec 28, 2021 | 472.90 | 488.01 | 469.36 | 479.31 | 44,278 | +1.34(+0.28%) |
Dec 27, 2021 | 460.57 | 477.97 | 450.43 | 477.97 | 35,583 | +20.18(+4.41%) |
Dec 23, 2021 | 455.31 | 468.02 | 451.96 | 457.79 | 53,595 | +11.38(+2.55%) |
Dec 22, 2021 | 432.84 | 446.80 | 426.43 | 446.42 | 49,723 | +9.75(+2.23%) |
Dec 21, 2021 | 415.92 | 438.29 | 413.14 | 436.66 | 73,423 | +36.88(+9.22%) |
Dec 20, 2021 | 405.13 | 408.38 | 374.20 | 399.79 | 102,441 | -22.43(-5.31%) |
Dec 17, 2021 | 447.81 | 450.21 | 407.36 | 422.22 | 122,307 | -33.41(-7.33%) |
Dec 16, 2021 | 466.80 | 485.61 | 449.43 | 455.63 | 84,383 | +4.49(+0.99%) |
Dec 15, 2021 | 449.71 | 463.17 | 431.00 | 451.15 | 86,662 | +9.36(+2.12%) |
Dec 14, 2021 | 428.33 | 459.45 | 428.33 | 441.79 | 57,497 | +12.41(+2.89%) |
Dec 13, 2021 | 456.87 | 458.69 | 427.00 | 429.38 | 85,521 | -34.75(-7.49%) |
Dec 10, 2021 | 469.76 | 474.53 | 443.51 | 464.13 | 56,702 | +3.06(+0.66%) |
Dec 09, 2021 | 465.94 | 476.15 | 460.41 | 461.07 | 52,051 | -16.23(-3.40%) |
Dec 08, 2021 | 483.32 | 489.71 | 470.62 | 477.30 | 58,089 | -2.48(-0.52%) |
Dec 07, 2021 | 490.67 | 497.25 | 470.81 | 479.78 | 70,105 | +3.15(+0.66%) |
Dec 06, 2021 | 462.03 | 491.68 | 455.35 | 476.63 | 108,909 | +33.79(+7.63%) |
Dec 03, 2021 | 486.37 | 488.76 | 430.53 | 442.84 | 118,113 | -39.23(-8.14%) |
Dec 02, 2021 | 447.04 | 489.62 | 440.93 | 482.07 | 83,281 | +44.96(+10.29%) |
Dec 01, 2021 | 482.07 | 504.51 | 437.11 | 437.11 | 118,004 | -17.85(-3.92%) |
Nov 30, 2021 | 470.14 | 477.59 | 446.75 | 454.96 | 173,544 | -39.71(-8.03%) |
Nov 29, 2021 | 515.49 | 518.83 | 481.12 | 494.68 | 115,284 | +3.91(+0.80%) |
Nov 26, 2021 | 519.40 | 522.65 | 462.98 | 490.76 | 205,260 | -85.34(-14.81%) |
Nov 24, 2021 | 573.24 | 587.56 | 567.03 | 576.10 | 64,584 | -4.58(-0.79%) |
Nov 23, 2021 | 569.90 | 582.60 | 559.02 | 580.69 | 68,473 | +24.25(+4.36%) |
Nov 22, 2021 | 554.91 | 582.60 | 553.00 | 556.44 | 97,462 | +19.28(+3.59%) |
Nov 19, 2021 | 526.94 | 542.79 | 509.76 | 537.16 | 68,045 | -11.74(-2.14%) |
Nov 18, 2021 | 554.05 | 552.81 | 545.84 | 548.90 | 40,981 | -5.06(-0.91%) |
Nov 17, 2021 | 561.50 | 564.17 | 537.16 | 553.96 | 85,160 | -13.84(-2.44%) |
Nov 16, 2021 | 565.60 | 577.68 | 554.15 | 567.80 | 45,180 | -0.76(-0.13%) |
Nov 15, 2021 | 566.56 | 575.63 | 562.27 | 568.56 | 38,311 | +7.64(+1.36%) |
Nov 12, 2021 | 570.28 | 573.62 | 546.03 | 560.93 | 57,618 | -7.64(-1.34%) |
Nov 11, 2021 | 564.08 | 577.25 | 555.10 | 568.56 | 50,294 | +12.89(+2.32%) |
Nov 10, 2021 | 563.22 | 553.00 | 555.67 | 42,786 | -2.96(-0.53%) | |
Nov 09, 2021 | 552.81 | 562.50 | 541.55 | 558.63 | 51,283 | -5.25(-0.93%) |
Nov 08, 2021 | 570.95 | 584.41 | 553.19 | 563.88 | 76,208 | +1.34(+0.24%) |
Nov 05, 2021 | 553.67 | 577.15 | 548.90 | 562.55 | 96,183 | +17.66(+3.24%) |
Nov 04, 2021 | 572.28 | 572.67 | 528.18 | 544.89 | 108,583 | -28.26(-4.93%) |
Nov 03, 2021 | 522.07 | 577.54 | 521.40 | 573.14 | 114,739 | +43.91(+8.30%) |
Nov 02, 2021 | 536.20 | 545.14 | 524.65 | 529.23 | 70,857 | -8.02(-1.49%) |
Nov 01, 2021 | 499.74 | 537.44 | 487.33 | 537.25 | 108,227 | +49.92(+10.24%) |
Oct 29, 2021 | 490.57 | 501.17 | 483.03 | 487.33 | 48,401 | -4.39(-0.89%) |
Oct 28, 2021 | 477.30 | 491.91 | 475.87 | 491.72 | 98,221 | +24.53(+5.25%) |
Oct 27, 2021 | 510.52 | 509.19 | 466.42 | 467.18 | 189,139 | -53.94(-10.35%) |
Oct 26, 2021 | 541.07 | 521.12 | 56,206 | -14.03(-2.62%) | ||
Oct 25, 2021 | 540.12 | 546.51 | 527.61 | 535.15 | 54,803 | +4.62(+0.87%) |
Oct 22, 2021 | 516.40 | 534.39 | 513.39 | 530.53 | 105,451 | +17.16(+3.34%) |
Oct 21, 2021 | 521.44 | 525.43 | 502.62 | 513.37 | 107,007 | -9.39(-1.80%) |
Oct 20, 2021 | 483.32 | 523.50 | 480.05 | 522.76 | 140,428 | +38.03(+7.85%) |
Oct 19, 2021 | 487.80 | 490.57 | 471.61 | 484.73 | 105,709 | +1.28(+0.26%) |
Oct 18, 2021 | 479.96 | 498.30 | 478.75 | 483.45 | 100,232 | +2.62(+0.54%) |
Oct 15, 2021 | 495.42 | 501.00 | 480.57 | 480.83 | 143,698 | +0.71(+0.15%) |
Oct 14, 2021 | 476.79 | 481.48 | 463.26 | 480.13 | 96,854 | +18.96(+4.11%) |
Oct 13, 2021 | 467.58 | 467.58 | 434.83 | 461.17 | 120,597 | -7.83(-1.67%) |
Oct 12, 2021 | 466.46 | 473.88 | 459.01 | 469.00 | 77,203 | -1.34(-0.28%) |
Oct 11, 2021 | 495.61 | 502.12 | 470.05 | 470.33 | 139,868 | -17.39(-3.57%) |
Oct 08, 2021 | 477.30 | 494.90 | 473.64 | 487.73 | 114,247 | +7.73(+1.61%) |
Oct 07, 2021 | 481.41 | 491.37 | 471.61 | 479.99 | 149,537 | +12.31(+2.63%) |
Oct 06, 2021 | 461.17 | 468.08 | 433.91 | 467.68 | 163,945 | -5.61(-1.19%) |
Oct 05, 2021 | 475.81 | 485.07 | 463.56 | 473.29 | 117,458 | +7.69(+1.65%) |
Oct 04, 2021 | 460.88 | 479.50 | 453.34 | 465.60 | 126,806 | +4.33(+0.94%) |
Oct 01, 2021 | 433.75 | 469.67 | 429.88 | 461.26 | 176,930 | +32.42(+7.56%) |
Sep 30, 2021 | 452.39 | 456.74 | 429.65 | 428.85 | 106,006 | -17.97(-4.02%) |
Sep 29, 2021 | 436.65 | 451.76 | 426.03 | 446.81 | 130,319 | +14.11(+3.26%) |
Sep 28, 2021 | 452.02 | 455.36 | 429.06 | 432.70 | 221,616 | -10.88(-2.45%) |
Sep 27, 2021 | 409.30 | 451.25 | 408.38 | 443.59 | 277,930 | +45.96(+11.56%) |
Sep 24, 2021 | 381.84 | 403.23 | 380.64 | 397.63 | 187,457 | +12.07(+3.13%) |
Sep 23, 2021 | 358.57 | 391.39 | 353.99 | 385.56 | 221,958 | +39.27(+11.34%) |
Sep 22, 2021 | 339.84 | 356.14 | 338.88 | 346.29 | 166,544 | +16.38(+4.97%) |
Sep 21, 2021 | 338.12 | 341.34 | 323.15 | 329.91 | 146,673 | -2.29(-0.69%) |
Sep 20, 2021 | 333.20 | 333.20 | 314.03 | 332.20 | 375,043 | -26.85(-7.48%) |
Sep 17, 2021 | 359.34 | 367.76 | 351.49 | 359.05 | 135,276 | +2.48(+0.69%) |
Sep 16, 2021 | 365.86 | 371.57 | 350.14 | 356.58 | 123,174 | -3.85(-1.07%) |
Sep 15, 2021 | 345.68 | 363.17 | 345.68 | 360.43 | 163,477 | +16.54(+4.81%) |
Sep 14, 2021 | 371.57 | 373.86 | 339.16 | 343.89 | 272,394 | -23.88(-6.49%) |
Sep 13, 2021 | 365.40 | 373.48 | 356.33 | 367.76 | 205,064 | +12.08(+3.40%) |
Sep 10, 2021 | 375.38 | 377.10 | 354.69 | 355.68 | 215,593 | -12.84(-3.48%) |
Sep 09, 2021 | 363.07 | 380.38 | 360.14 | 368.52 | 136,270 | +4.65(+1.28%) |
Sep 08, 2021 | 376.45 | 376.68 | 360.27 | 363.88 | 147,178 | -14.92(-3.94%) |
Sep 07, 2021 | 388.34 | 400.98 | 377.62 | 378.80 | 173,497 | -4.44(-1.16%) |
Sep 03, 2021 | 390.63 | 395.96 | 378.62 | 383.23 | 148,677 | -3.70(-0.96%) |
Sep 02, 2021 | 388.32 | 398.36 | 383.01 | 386.93 | 131,334 | -0.88(-0.23%) |
Sep 01, 2021 | 399.07 | 399.09 | 378.03 | 387.81 | 162,159 | -8.31(-2.10%) |
Aug 31, 2021 | 389.16 | 401.76 | 382.19 | 396.12 | 140,904 | +9.89(+2.56%) |
Aug 30, 2021 | 417.42 | 417.42 | 385.29 | 386.23 | 139,486 | -28.32(-6.83%) |
Aug 27, 2021 | 388.78 | 416.66 | 385.03 | 414.54 | 168,697 | +31.71(+8.28%) |
Aug 26, 2021 | 403.01 | 405.78 | 381.86 | 382.83 | 128,169 | -18.05(-4.50%) |
Aug 25, 2021 | 393.71 | 414.27 | 390.04 | 400.88 | 128,883 | +11.43(+2.94%) |
Aug 24, 2021 | 386.07 | 393.68 | 381.23 | 389.45 | 79,623 | +6.96(+1.82%) |
Aug 23, 2021 | 379.88 | 387.05 | 375.38 | 382.49 | 141,813 | +11.83(+3.19%) |
Aug 20, 2021 | 352.75 | 371.57 | 346.71 | 370.66 | 122,498 | +20.14(+5.75%) |
Aug 19, 2021 | 352.33 | 363.00 | 341.77 | 350.52 | 201,339 | -15.30(-4.18%) |
Aug 18, 2021 | 375.19 | 387.77 | 364.58 | 365.82 | 129,051 | -10.56(-2.80%) |
Aug 17, 2021 | 384.91 | 392.48 | 361.93 | 376.38 | 161,237 | -19.49(-4.92%) |
Aug 16, 2021 | 392.08 | 398.94 | 378.60 | 395.87 | 83,551 | -4.55(-1.14%) |
Aug 13, 2021 | 415.78 | 417.80 | 397.75 | 400.42 | 123,809 | -13.87(-3.35%) |
Aug 12, 2021 | 424.87 | 424.87 | 406.82 | 414.29 | 146,201 | -7.74(-1.83%) |
Aug 11, 2021 | 407.97 | 422.43 | 392.51 | 422.03 | 236,772 | +21.25(+5.30%) |
Aug 10, 2021 | 388.78 | 405.28 | 381.00 | 400.78 | 197,077 | +12.25(+3.15%) |
Aug 09, 2021 | 392.53 | 404.67 | 380.19 | 388.53 | 169,890 | -7.97(-2.01%) |
Aug 06, 2021 | 374.16 | 405.11 | 374.16 | 396.50 | 260,398 | +33.23(+9.15%) |
Aug 05, 2021 | 349.96 | 363.73 | 347.98 | 363.26 | 155,131 | +19.93(+5.81%) |
Aug 04, 2021 | 340.17 | 355.81 | 333.98 | 343.33 | 125,355 | -9.26(-2.63%) |
Aug 03, 2021 | 340.19 | 354.61 | 320.20 | 352.59 | 215,837 | +17.30(+5.16%) |
Aug 02, 2021 | 348.71 | 373.48 | 333.46 | 335.29 | 186,207 | -9.11(-2.64%) |
Jul 30, 2021 | 353.60 | 368.43 | 340.65 | 344.40 | 132,736 | -14.56(-4.06%) |
Jul 29, 2021 | 360.48 | 368.24 | 349.98 | 358.96 | 126,656 | +7.51(+2.14%) |
Jul 28, 2021 | 345.37 | 361.04 | 329.81 | 351.45 | 174,446 | +12.33(+3.64%) |
Jul 27, 2021 | 336.53 | 345.91 | 325.35 | 339.12 | 105,872 | -4.67(-1.36%) |
Jul 26, 2021 | 332.24 | 353.63 | 332.24 | 343.79 | 110,129 | +9.15(+2.73%) |
Jul 23, 2021 | 337.75 | 345.31 | 325.52 | 334.64 | 157,010 | +8.33(+2.55%) |
Jul 22, 2021 | 348.46 | 348.46 | 321.73 | 326.32 | 194,874 | -23.80(-6.80%) |
Jul 21, 2021 | 340.88 | 358.18 | 339.18 | 350.12 | 186,709 | +20.37(+6.18%) |
Jul 20, 2021 | 303.26 | 349.52 | 302.46 | 329.75 | 271,390 | +26.28(+8.66%) |
Jul 19, 2021 | 312.43 | 320.89 | 295.39 | 303.47 | 274,145 | -36.78(-10.81%) |
Jul 16, 2021 | 379.40 | 381.35 | 337.39 | 340.25 | 188,178 | -33.56(-8.98%) |
Jul 15, 2021 | 351.15 | 378.03 | 346.29 | 373.80 | 138,358 | +11.95(+3.30%) |
Jul 14, 2021 | 367.76 | 384.91 | 349.98 | 361.86 | 233,311 | -6.29(-1.71%) |
Jul 13, 2021 | 389.46 | 389.46 | 362.22 | 368.14 | 273,919 | -24.89(-6.33%) |
Jul 12, 2021 | 378.24 | 394.44 | 365.73 | 393.03 | 161,878 | +4.86(+1.25%) |
Jul 09, 2021 | 364.90 | 389.50 | 362.43 | 388.17 | 250,565 | +43.66(+12.67%) |
Jul 08, 2021 | 339.18 | 357.24 | 329.88 | 344.51 | 231,462 | -19.61(-5.38%) |
Jul 07, 2021 | 358.23 | 376.34 | 355.57 | 364.12 | 198,623 | -6.78(-1.83%) |
Jul 06, 2021 | 399.62 | 399.62 | 361.99 | 370.91 | 255,097 | -32.62(-8.08%) |
Jul 02, 2021 | 416.33 | 418.66 | 399.55 | 403.53 | 153,933 | -15.44(-3.68%) |
Jul 01, 2021 | 414.35 | 422.13 | 409.24 | 418.96 | 134,206 | +12.52(+3.08%) |
Jun 30, 2021 | 398.59 | 413.55 | 398.59 | 406.44 | 129,448 | +1.93(+0.48%) |
Jun 29, 2021 | 421.12 | 431.71 | 399.10 | 404.52 | 192,520 | -7.89(-1.91%) |
Jun 28, 2021 | 442.63 | 442.63 | 405.30 | 412.41 | 238,923 | -34.43(-7.71%) |
Jun 25, 2021 | 438.26 | 455.32 | 430.78 | 446.84 | 159,514 | +13.17(+3.04%) |
Jun 24, 2021 | 422.79 | 436.36 | 410.51 | 433.67 | 171,080 | +18.69(+4.50%) |
Jun 23, 2021 | 419.31 | 425.14 | 413.72 | 414.98 | 100,334 | +1.87(+0.45%) |
Jun 22, 2021 | 415.40 | 419.92 | 394.44 | 413.11 | 109,141 | -2.54(-0.61%) |
Jun 21, 2021 | 383.81 | 416.09 | 378.58 | 415.65 | 206,998 | +43.89(+11.81%) |
Jun 18, 2021 | 401.43 | 405.19 | 369.85 | 371.77 | 304,141 | -41.00(-9.93%) |
Jun 17, 2021 | 491.20 | 494.62 | 409.97 | 412.76 | 434,931 | -71.76(-14.81%) |
Jun 16, 2021 | 459.31 | 491.62 | 441.36 | 484.52 | 202,793 | +18.07(+3.87%) |
Jun 15, 2021 | 448.62 | 475.64 | 440.67 | 466.45 | 150,684 | +20.62(+4.63%) |
Jun 14, 2021 | 469.87 | 477.01 | 436.16 | 445.83 | 201,774 | -23.67(-5.04%) |
Jun 11, 2021 | 471.47 | 482.39 | 462.89 | 469.49 | 112,348 | +4.81(+1.04%) |
Jun 10, 2021 | 510.49 | 515.72 | 464.26 | 464.68 | 201,077 | -30.93(-6.24%) |
Jun 09, 2021 | 511.75 | 511.75 | 491.79 | 495.61 | 197,898 | -24.62(-4.73%) |
Jun 08, 2021 | 513.67 | 523.67 | 494.62 | 520.23 | 110,460 | -1.45(-0.28%) |
Jun 07, 2021 | 521.70 | 527.78 | 513.98 | 521.68 | 56,026 | +4.97(+0.96%) |
Jun 04, 2021 | 519.43 | 519.43 | 498.47 | 516.71 | 113,453 | -3.02(-0.58%) |
Jun 03, 2021 | 511.16 | 530.45 | 507.94 | 519.74 | 69,223 | +3.35(+0.65%) |
Jun 02, 2021 | 536.48 | 537.14 | 515.31 | 516.39 | 82,850 | -13.49(-2.55%) |
Jun 01, 2021 | 525.90 | 536.15 | 522.21 | 529.88 | 91,550 | +14.02(+2.72%) |
May 28, 2021 | 519.75 | 519.75 | 494.51 | 515.86 | 113,230 | -0.59(-0.11%) |
May 27, 2021 | 506.99 | 519.45 | 504.14 | 516.45 | 114,123 | +25.23(+5.14%) |
May 26, 2021 | 476.10 | 493.86 | 468.33 | 491.22 | 92,493 | +20.72(+4.40%) |
May 25, 2021 | 508.68 | 525.06 | 468.92 | 470.50 | 175,999 | -34.11(-6.76%) |
May 24, 2021 | 520.76 | 520.76 | 497.86 | 504.61 | 142,938 | -10.08(-1.96%) |
May 21, 2021 | 501.87 | 525.75 | 501.09 | 514.69 | 196,861 | +20.75(+4.20%) |
May 20, 2021 | 496.55 | 501.24 | 473.93 | 493.94 | 101,322 | -4.05(-0.81%) |
May 19, 2021 | 484.94 | 497.99 | 460.51 | 497.99 | 155,275 | -8.45(-1.67%) |
May 18, 2021 | 530.92 | 540.28 | 505.01 | 506.44 | 71,846 | -27.17(-5.09%) |
May 17, 2021 | 523.16 | 533.77 | 509.88 | 533.60 | 60,849 | +3.52(+0.66%) |
May 14, 2021 | 516.01 | 532.54 | 504.14 | 530.09 | 101,508 | +25.78(+5.11%) |
May 13, 2021 | 458.52 | 511.33 | 453.86 | 504.31 | 155,924 | +45.87(+10.01%) |
May 12, 2021 | 513.02 | 521.47 | 453.57 | 458.44 | 134,589 | -38.33(-7.72%) |
May 11, 2021 | 484.27 | 521.35 | 484.27 | 496.77 | 107,593 | -11.15(-2.19%) |
May 10, 2021 | 532.46 | 547.89 | 507.92 | 507.92 | 124,904 | -16.57(-3.16%) |
May 07, 2021 | 498.43 | 526.03 | 484.12 | 524.49 | 153,550 | +3.82(+0.73%) |
May 06, 2021 | 514.71 | 522.12 | 493.63 | 520.67 | 132,667 | +8.64(+1.69%) |
May 05, 2021 | 511.75 | 521.14 | 489.39 | 512.03 | 98,666 | +7.25(+1.44%) |
May 04, 2021 | 474.15 | 505.26 | 461.58 | 504.78 | 145,783 | +21.44(+4.44%) |