Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 449.51 | 452.95 | 430.85 | 431.55 | 449,406 | -21.34(-4.71%) |
Apr 28, 2022 | 457.16 | 460.18 | 450.96 | 452.89 | 374,424 | +1.73(+0.38%) |
Apr 27, 2022 | 456.92 | 470.76 | 450.11 | 451.16 | 402,668 | -11.41(-2.47%) |
Apr 26, 2022 | 466.83 | 469.56 | 462.57 | 462.57 | 405,855 | -6.11(-1.30%) |
Apr 25, 2022 | 465.79 | 469.26 | 457.20 | 468.68 | 312,004 | +0.80(+0.17%) |
Apr 22, 2022 | 475.75 | 480.04 | 467.03 | 467.88 | 202,559 | -11.53(-2.41%) |
Apr 21, 2022 | 491.21 | 493.97 | 478.35 | 479.41 | 204,602 | -9.22(-1.89%) |
Apr 20, 2022 | 483.45 | 490.72 | 482.44 | 488.63 | 241,636 | +6.17(+1.28%) |
Apr 19, 2022 | 481.84 | 486.67 | 479.54 | 482.46 | 212,295 | +1.13(+0.23%) |
Apr 18, 2022 | 478.83 | 482.91 | 476.66 | 481.33 | 145,552 | +1.09(+0.23%) |
Apr 14, 2022 | 482.66 | 486.85 | 480.11 | 480.24 | 206,461 | +0.04(+0.01%) |
Apr 13, 2022 | 478.42 | 484.72 | 476.41 | 480.20 | 299,429 | +2.55(+0.53%) |
Apr 12, 2022 | 476.89 | 483.94 | 475.00 | 477.65 | 198,066 | +4.38(+0.93%) |
Apr 11, 2022 | 480.65 | 488.08 | 472.77 | 473.27 | 317,303 | -7.41(-1.54%) |
Apr 08, 2022 | 480.11 | 482.82 | 475.15 | 480.68 | 267,240 | +0.98(+0.20%) |
Apr 07, 2022 | 474.41 | 481.24 | 473.65 | 479.70 | 248,509 | +3.45(+0.72%) |
Apr 06, 2022 | 478.29 | 481.32 | 475.06 | 476.25 | 250,479 | -5.03(-1.05%) |
Apr 05, 2022 | 484.10 | 490.75 | 480.66 | 481.28 | 350,600 | -3.42(-0.71%) |
Apr 04, 2022 | 475.32 | 485.50 | 474.05 | 484.70 | 397,580 | +10.40(+2.19%) |
Apr 01, 2022 | 471.74 | 477.15 | 467.09 | 474.30 | 269,853 | +1.67(+0.35%) |
Mar 31, 2022 | 473.10 | 478.09 | 471.96 | 472.63 | 272,016 | -0.49(-0.10%) |
Mar 30, 2022 | 473.47 | 474.53 | 469.95 | 473.12 | 256,372 | +1.75(+0.37%) |
Mar 29, 2022 | 475.00 | 475.99 | 464.04 | 471.37 | 286,243 | +0.54(+0.11%) |
Mar 28, 2022 | 471.43 | 473.53 | 467.29 | 470.83 | 340,605 | -0.75(-0.16%) |
Mar 25, 2022 | 469.77 | 474.42 | 466.32 | 471.58 | 309,152 | +3.65(+0.78%) |
Mar 24, 2022 | 458.30 | 468.12 | 455.42 | 467.93 | 314,892 | +13.29(+2.92%) |
Mar 23, 2022 | 449.21 | 456.00 | 446.12 | 454.64 | 386,848 | +4.83(+1.07%) |
Mar 22, 2022 | 450.00 | 452.40 | 444.55 | 449.81 | 252,461 | +1.07(+0.24%) |
Mar 21, 2022 | 436.92 | 449.08 | 435.00 | 448.74 | 330,740 | +11.36(+2.60%) |
Mar 18, 2022 | 432.84 | 437.80 | 431.54 | 437.38 | 328,694 | +4.47(+1.03%) |
Mar 17, 2022 | 427.04 | 433.30 | 423.86 | 432.91 | 254,578 | +4.38(+1.02%) |
Mar 16, 2022 | 430.00 | 436.29 | 424.35 | 428.53 | 316,055 | +2.02(+0.47%) |
Mar 15, 2022 | 420.16 | 429.15 | 419.62 | 426.51 | 253,847 | +7.83(+1.87%) |
Mar 14, 2022 | 421.90 | 427.65 | 415.88 | 418.68 | 169,193 | -1.72(-0.41%) |
Mar 11, 2022 | 428.49 | 429.99 | 420.04 | 420.40 | 205,699 | -4.67(-1.10%) |
Mar 10, 2022 | 435.67 | 440.02 | 421.90 | 425.07 | 373,926 | -16.35(-3.70%) |
Mar 09, 2022 | 436.01 | 443.92 | 433.00 | 441.42 | 244,399 | +10.86(+2.52%) |
Mar 08, 2022 | 436.26 | 441.39 | 427.31 | 430.56 | 251,118 | -4.44(-1.02%) |
Mar 07, 2022 | 447.38 | 451.45 | 433.87 | 435.00 | 426,859 | -15.03(-3.34%) |
Mar 04, 2022 | 441.45 | 450.51 | 435.97 | 450.03 | 351,876 | +7.99(+1.81%) |
Mar 03, 2022 | 442.13 | 443.50 | 437.74 | 442.04 | 243,263 | +1.22(+0.28%) |
Mar 02, 2022 | 427.51 | 442.04 | 425.88 | 440.82 | 277,354 | +15.09(+3.54%) |
Mar 01, 2022 | 428.00 | 429.60 | 421.81 | 425.73 | 226,665 | -3.65(-0.85%) |
Feb 28, 2022 | 423.92 | 431.62 | 421.47 | 429.38 | 322,254 | +0.75(+0.17%) |
Feb 25, 2022 | 418.64 | 428.96 | 418.52 | 428.63 | 167,154 | +10.55(+2.52%) |
Feb 24, 2022 | 398.45 | 418.10 | 398.45 | 418.08 | 240,683 | +11.36(+2.79%) |
Feb 23, 2022 | 418.81 | 418.89 | 404.85 | 406.72 | 202,184 | -10.05(-2.41%) |
Feb 22, 2022 | 419.44 | 421.28 | 412.24 | 416.77 | 146,021 | -3.15(-0.75%) |
Feb 18, 2022 | 419.92 | 0 | -0.06(-0.01%) | |||
Feb 17, 2022 | 422.75 | 426.85 | 418.27 | 419.98 | 169,102 | -6.49(-1.52%) |
Feb 16, 2022 | 422.71 | 429.49 | 419.19 | 426.47 | 207,759 | +1.03(+0.24%) |
Feb 15, 2022 | 419.91 | 426.07 | 418.96 | 425.44 | 169,505 | +8.50(+2.04%) |
Feb 14, 2022 | 421.84 | 424.59 | 411.58 | 416.94 | 187,900 | -4.50(-1.07%) |
Feb 11, 2022 | 425.70 | 428.00 | 417.35 | 421.44 | 239,048 | -3.45(-0.81%) |
Feb 10, 2022 | 423.35 | 433.36 | 421.45 | 424.89 | 162,887 | -7.32(-1.69%) |
Feb 09, 2022 | 429.03 | 433.27 | 427.36 | 432.21 | 158,472 | +8.71(+2.06%) |
Feb 08, 2022 | 421.44 | 424.39 | 417.20 | 423.50 | 189,097 | +1.61(+0.38%) |
Feb 07, 2022 | 417.73 | 424.29 | 417.73 | 421.89 | 157,607 | +4.18(+1.00%) |
Feb 04, 2022 | 420.74 | 423.93 | 414.03 | 417.71 | 195,013 | -5.01(-1.19%) |
Feb 03, 2022 | 424.57 | 421.50 | 422.72 | 171,820 | -5.70(-1.33%) | |
Feb 02, 2022 | 423.00 | 429.78 | 420.83 | 428.42 | 320,626 | +6.12(+1.45%) |
Feb 01, 2022 | 420.97 | 424.48 | 415.61 | 422.30 | 290,479 | +0.87(+0.21%) |
Jan 31, 2022 | 408.22 | 422.02 | 421.43 | 309,455 | +11.39(+2.78%) | |
Jan 28, 2022 | 399.38 | 410.45 | 391.28 | 410.04 | 345,188 | +12.63(+3.18%) |
Jan 27, 2022 | 425.00 | 427.00 | 396.57 | 397.41 | 392,197 | -8.58(-2.11%) |
Jan 26, 2022 | 409.25 | 415.20 | 401.61 | 405.99 | 348,268 | +0.76(+0.19%) |
Jan 25, 2022 | 410.51 | 411.46 | 397.59 | 405.23 | 365,969 | -11.78(-2.82%) |
Jan 24, 2022 | 407.23 | 417.16 | 397.58 | 417.01 | 314,949 | +2.74(+0.66%) |
Jan 21, 2022 | 418.35 | 421.78 | 411.60 | 414.27 | 294,560 | -3.70(-0.89%) |
Jan 20, 2022 | 418.50 | 426.77 | 416.57 | 417.97 | 262,999 | +1.17(+0.28%) |
Jan 19, 2022 | 413.34 | 421.50 | 412.65 | 416.80 | 232,220 | +4.16(+1.01%) |
Jan 18, 2022 | 415.10 | 415.74 | 409.93 | 412.64 | 233,865 | -7.84(-1.86%) |
Jan 14, 2022 | 420.48 | 0 | -2.53(-0.60%) | |||
Jan 13, 2022 | 429.10 | 430.57 | 422.19 | 423.01 | 133,474 | -5.50(-1.28%) |
Jan 12, 2022 | 431.95 | 431.95 | 425.80 | 428.51 | 127,106 | -0.20(-0.05%) |
Jan 11, 2022 | 422.26 | 429.63 | 418.57 | 428.71 | 173,085 | +7.42(+1.76%) |
Jan 10, 2022 | 418.87 | 421.36 | 412.82 | 421.29 | 185,450 | -0.72(-0.17%) |
Jan 07, 2022 | 425.27 | 428.34 | 421.53 | 422.01 | 160,508 | -4.87(-1.14%) |
Jan 06, 2022 | 430.78 | 437.84 | 426.47 | 426.88 | 179,088 | -2.04(-0.48%) |
Jan 05, 2022 | 448.84 | 451.31 | 428.74 | 428.92 | 200,364 | -19.16(-4.28%) |
Jan 04, 2022 | 443.39 | 449.42 | 442.62 | 448.08 | 256,115 | +5.91(+1.34%) |
Jan 03, 2022 | 437.50 | 443.50 | 435.10 | 442.17 | 216,828 | +5.28(+1.21%) |
Dec 31, 2021 | 434.02 | 438.62 | 434.02 | 436.89 | 188,106 | +1.55(+0.36%) |
Dec 30, 2021 | 439.36 | 441.93 | 435.09 | 435.34 | 99,987 | -1.19(-0.27%) |
Dec 29, 2021 | 434.19 | 439.62 | 434.19 | 436.53 | 121,196 | +1.77(+0.41%) |
Dec 28, 2021 | 431.98 | 436.89 | 431.98 | 434.76 | 133,159 | +1.47(+0.34%) |
Dec 27, 2021 | 428.77 | 434.18 | 427.65 | 433.29 | 107,488 | +4.56(+1.06%) |
Dec 23, 2021 | 427.28 | 431.71 | 425.28 | 428.73 | 129,659 | +2.78(+0.65%) |
Dec 22, 2021 | 422.90 | 426.11 | 420.33 | 425.95 | 136,099 | +2.91(+0.69%) |
Dec 21, 2021 | 414.26 | 424.19 | 413.25 | 423.04 | 175,512 | +11.52(+2.80%) |
Dec 20, 2021 | 412.78 | 413.86 | 405.04 | 411.52 | 227,625 | -5.85(-1.40%) |
Dec 17, 2021 | 429.64 | 430.23 | 417.07 | 417.37 | 567,308 | -14.95(-3.46%) |
Dec 16, 2021 | 440.76 | 442.21 | 430.89 | 432.32 | 210,388 | -6.69(-1.52%) |
Dec 15, 2021 | 434.63 | 439.49 | 428.36 | 439.01 | 152,999 | +6.95(+1.61%) |
Dec 14, 2021 | 431.81 | 434.62 | 430.00 | 432.06 | 156,870 | -0.48(-0.11%) |
Dec 13, 2021 | 435.45 | 435.62 | 429.87 | 432.54 | 215,905 | -2.83(-0.65%) |
Dec 10, 2021 | 432.86 | 438.21 | 432.86 | 435.37 | 148,298 | +4.26(+0.99%) |
Dec 09, 2021 | 432.59 | 436.77 | 430.95 | 431.11 | 199,084 | -3.53(-0.81%) |
Dec 08, 2021 | 435.11 | 437.65 | 433.87 | 434.64 | 141,762 | +2.08(+0.48%) |
Dec 07, 2021 | 428.08 | 435.54 | 426.84 | 432.56 | 206,912 | +8.01(+1.89%) |
Dec 06, 2021 | 421.55 | 428.82 | 417.66 | 424.55 | 227,148 | +8.74(+2.10%) |
Dec 03, 2021 | 419.03 | 421.83 | 411.95 | 415.81 | 232,075 | -5.83(-1.38%) |
Dec 02, 2021 | 415.59 | 424.32 | 415.59 | 421.64 | 413,248 | +8.78(+2.13%) |
Dec 01, 2021 | 424.01 | 424.93 | 412.83 | 412.86 | 241,519 | -2.43(-0.59%) |
Nov 30, 2021 | 428.83 | 429.04 | 414.45 | 415.29 | 627,027 | -16.59(-3.84%) |
Nov 29, 2021 | 430.39 | 436.29 | 427.85 | 431.88 | 211,297 | +5.58(+1.31%) |
Nov 26, 2021 | 426.49 | 428.72 | 420.96 | 426.30 | 138,056 | -11.42(-2.61%) |
Nov 24, 2021 | 433.87 | 438.03 | 430.12 | 437.72 | 145,919 | +1.83(+0.42%) |
Nov 23, 2021 | 439.61 | 439.73 | 434.29 | 435.89 | 169,474 | -2.87(-0.65%) |
Nov 22, 2021 | 444.12 | 448.50 | 438.49 | 438.76 | 259,894 | -5.46(-1.23%) |
Nov 19, 2021 | 445.01 | 449.41 | 443.23 | 444.22 | 205,172 | -5.29(-1.18%) |
Nov 18, 2021 | 451.28 | 449.83 | 446.27 | 449.51 | 118,668 | -1.70(-0.38%) |
Nov 17, 2021 | 448.67 | 452.23 | 448.63 | 451.21 | 148,331 | +1.54(+0.34%) |
Nov 16, 2021 | 443.56 | 452.46 | 443.56 | 449.67 | 181,958 | +5.83(+1.31%) |
Nov 15, 2021 | 445.90 | 447.92 | 443.27 | 443.84 | 143,846 | -0.52(-0.12%) |
Nov 12, 2021 | 444.62 | 444.64 | 439.70 | 444.36 | 196,256 | +0.80(+0.18%) |
Nov 11, 2021 | 443.77 | 446.78 | 440.35 | 443.56 | 187,154 | +0.58(+0.13%) |
Nov 10, 2021 | 438.00 | 442.98 | 269,566 | +3.99(+0.91%) | ||
Nov 09, 2021 | 440.54 | 443.67 | 438.14 | 438.99 | 255,355 | -2.66(-0.60%) |
Nov 08, 2021 | 448.35 | 448.35 | 441.25 | 441.65 | 294,155 | -4.70(-1.05%) |
Nov 05, 2021 | 451.02 | 455.35 | 442.09 | 446.35 | 244,509 | -1.25(-0.28%) |
Nov 04, 2021 | 444.10 | 450.63 | 443.49 | 447.60 | 142,843 | +2.39(+0.54%) |
Nov 03, 2021 | 446.07 | 448.44 | 439.53 | 445.21 | 203,923 | -3.75(-0.84%) |
Nov 02, 2021 | 453.30 | 455.81 | 446.29 | 448.96 | 135,308 | -1.89(-0.42%) |
Nov 01, 2021 | 448.76 | 452.27 | 439.73 | 450.85 | 253,255 | +1.63(+0.36%) |
Oct 29, 2021 | 445.17 | 456.29 | 444.77 | 449.22 | 395,317 | +2.65(+0.59%) |
Oct 28, 2021 | 452.21 | 454.07 | 444.56 | 446.57 | 274,799 | -5.77(-1.28%) |
Oct 27, 2021 | 457.99 | 462.19 | 445.41 | 452.34 | 561,794 | +14.71(+3.36%) |
Oct 26, 2021 | 444.16 | 435.92 | 437.63 | 372,597 | -7.44(-1.67%) | |
Oct 25, 2021 | 447.02 | 449.80 | 443.96 | 445.07 | 179,116 | -1.09(-0.24%) |
Oct 22, 2021 | 444.89 | 450.32 | 442.68 | 446.16 | 200,463 | +1.88(+0.42%) |
Oct 21, 2021 | 438.26 | 444.45 | 439.58 | 444.28 | 244,877 | +4.70(+1.07%) |
Oct 20, 2021 | 437.68 | 442.50 | 435.57 | 439.58 | 175,938 | +2.85(+0.65%) |
Oct 19, 2021 | 432.62 | 437.64 | 431.94 | 436.73 | 286,308 | +3.92(+0.91%) |
Oct 18, 2021 | 428.55 | 436.11 | 427.57 | 432.81 | 190,335 | +3.42(+0.80%) |
Oct 15, 2021 | 430.75 | 430.75 | 425.78 | 429.39 | 336,263 | +1.21(+0.28%) |
Oct 14, 2021 | 426.38 | 430.04 | 425.38 | 428.18 | 232,019 | +4.53(+1.07%) |
Oct 13, 2021 | 422.84 | 424.24 | 419.40 | 423.65 | 147,218 | -0.71(-0.17%) |
Oct 12, 2021 | 423.44 | 428.55 | 422.01 | 424.36 | 202,264 | +1.92(+0.45%) |
Oct 11, 2021 | 422.94 | 427.70 | 421.31 | 422.44 | 141,142 | -0.19(-0.04%) |
Oct 08, 2021 | 429.92 | 430.22 | 421.17 | 422.63 | 254,908 | -6.84(-1.59%) |
Oct 07, 2021 | 432.56 | 436.20 | 429.20 | 429.47 | 178,580 | +0.68(+0.16%) |
Oct 06, 2021 | 425.11 | 429.68 | 422.42 | 428.79 | 235,443 | -0.27(-0.06%) |
Oct 05, 2021 | 431.94 | 433.45 | 428.55 | 429.06 | 283,489 | -0.62(-0.14%) |
Oct 04, 2021 | 435.93 | 437.67 | 424.14 | 429.68 | 355,217 | -7.30(-1.67%) |
Oct 01, 2021 | 431.96 | 440.30 | 430.14 | 436.98 | 287,515 | +7.40(+1.72%) |
Sep 30, 2021 | 434.09 | 438.34 | 429.26 | 429.58 | 396,262 | -2.94(-0.68%) |
Sep 29, 2021 | 434.45 | 435.96 | 432.02 | 432.52 | 202,235 | +0.26(+0.06%) |
Sep 28, 2021 | 431.92 | 435.38 | 429.39 | 432.26 | 230,108 | -0.26(-0.06%) |
Sep 27, 2021 | 434.75 | 437.49 | 431.93 | 432.52 | 282,643 | -0.97(-0.22%) |
Sep 24, 2021 | 431.13 | 436.85 | 431.13 | 433.49 | 242,570 | +0.41(+0.09%) |
Sep 23, 2021 | 430.43 | 434.97 | 428.96 | 433.08 | 223,357 | +5.83(+1.36%) |
Sep 22, 2021 | 419.00 | 430.12 | 419.00 | 427.25 | 233,027 | +9.10(+2.18%) |
Sep 21, 2021 | 421.43 | 422.39 | 414.09 | 418.15 | 295,349 | -0.52(-0.12%) |
Sep 20, 2021 | 415.00 | 420.34 | 412.51 | 418.67 | 415,328 | -4.48(-1.06%) |
Sep 17, 2021 | 426.51 | 426.81 | 420.17 | 423.15 | 1,060,530 | -4.81(-1.12%) |
Sep 16, 2021 | 431.60 | 431.89 | 427.35 | 427.96 | 265,839 | -3.63(-0.84%) |
Sep 15, 2021 | 430.65 | 434.34 | 427.97 | 431.59 | 360,588 | +0.20(+0.05%) |
Sep 14, 2021 | 434.48 | 434.67 | 424.57 | 431.39 | 463,991 | +3.19(+0.74%) |
Sep 13, 2021 | 434.28 | 434.28 | 423.91 | 428.20 | 451,106 | -4.62(-1.07%) |
Sep 10, 2021 | 444.19 | 444.19 | 432.52 | 432.82 | 301,694 | -8.15(-1.85%) |
Sep 09, 2021 | 445.89 | 447.25 | 440.25 | 440.97 | 228,604 | -4.60(-1.03%) |
Sep 08, 2021 | 442.69 | 446.90 | 437.43 | 445.57 | 243,788 | +1.98(+0.45%) |
Sep 07, 2021 | 445.05 | 446.23 | 439.19 | 443.59 | 306,184 | -5.22(-1.16%) |
Sep 03, 2021 | 455.05 | 456.43 | 447.67 | 448.81 | 288,028 | -11.02(-2.40%) |
Sep 02, 2021 | 459.59 | 465.33 | 458.58 | 459.83 | 400,957 | +1.92(+0.42%) |
Sep 01, 2021 | 464.56 | 465.40 | 453.89 | 457.91 | 394,066 | -5.47(-1.18%) |
Aug 31, 2021 | 459.77 | 464.23 | 453.53 | 463.38 | 1,234,169 | +4.40(+0.96%) |
Aug 30, 2021 | 460.00 | 463.44 | 458.31 | 458.98 | 216,702 | +0.09(+0.02%) |
Aug 27, 2021 | 456.31 | 460.75 | 454.81 | 458.89 | 257,869 | +5.08(+1.12%) |
Aug 26, 2021 | 456.86 | 457.81 | 451.95 | 453.81 | 197,168 | -4.22(-0.92%) |
Aug 25, 2021 | 457.98 | 461.08 | 456.79 | 458.03 | 295,749 | +2.07(+0.45%) |
Aug 24, 2021 | 455.94 | 460.23 | 455.94 | 455.96 | 204,507 | +1.48(+0.33%) |
Aug 23, 2021 | 453.55 | 459.39 | 451.93 | 454.48 | 203,884 | +4.02(+0.89%) |
Aug 20, 2021 | 444.37 | 453.19 | 443.15 | 450.46 | 220,127 | +4.43(+0.99%) |
Aug 19, 2021 | 447.34 | 451.56 | 444.98 | 446.03 | 168,964 | -5.91(-1.31%) |
Aug 18, 2021 | 453.88 | 459.83 | 451.76 | 451.94 | 295,533 | -3.85(-0.84%) |
Aug 17, 2021 | 452.29 | 456.95 | 450.21 | 455.79 | 222,536 | +0.97(+0.21%) |
Aug 16, 2021 | 450.00 | 455.26 | 446.00 | 454.82 | 166,113 | -0.53(-0.12%) |
Aug 13, 2021 | 455.56 | 460.44 | 454.93 | 455.35 | 108,298 | -1.36(-0.30%) |
Aug 12, 2021 | 459.05 | 460.47 | 456.05 | 456.71 | 242,826 | -0.24(-0.05%) |
Aug 11, 2021 | 452.59 | 457.26 | 451.00 | 456.95 | 138,927 | +4.08(+0.90%) |
Aug 10, 2021 | 456.74 | 458.26 | 452.50 | 452.87 | 169,457 | -3.20(-0.70%) |
Aug 09, 2021 | 456.69 | 459.46 | 454.99 | 456.07 | 180,535 | -2.11(-0.46%) |
Aug 06, 2021 | 457.27 | 460.31 | 456.12 | 458.18 | 172,649 | +3.93(+0.87%) |
Aug 05, 2021 | 457.28 | 460.80 | 453.91 | 454.25 | 241,081 | +0.86(+0.19%) |
Aug 04, 2021 | 453.07 | 457.32 | 450.27 | 453.39 | 227,745 | -1.00(-0.22%) |
Aug 03, 2021 | 451.61 | 455.28 | 448.27 | 454.39 | 194,657 | +1.54(+0.34%) |
Aug 02, 2021 | 454.68 | 462.85 | 451.83 | 452.85 | 280,754 | +0.08(+0.02%) |
Jul 30, 2021 | 446.38 | 453.36 | 446.15 | 452.77 | 271,671 | +3.83(+0.85%) |
Jul 29, 2021 | 457.72 | 457.72 | 448.94 | 448.94 | 215,965 | -7.13(-1.56%) |
Jul 28, 2021 | 445.51 | 459.84 | 445.51 | 456.07 | 471,408 | +14.56(+3.30%) |
Jul 27, 2021 | 442.54 | 443.40 | 439.23 | 441.51 | 211,211 | -3.48(-0.78%) |
Jul 26, 2021 | 445.80 | 447.44 | 440.81 | 444.99 | 190,106 | -0.67(-0.15%) |
Jul 23, 2021 | 445.73 | 447.21 | 443.00 | 445.66 | 178,644 | +3.65(+0.83%) |
Jul 22, 2021 | 442.48 | 442.98 | 439.57 | 442.01 | 195,548 | -0.37(-0.08%) |
Jul 21, 2021 | 438.27 | 442.39 | 433.97 | 442.38 | 224,451 | +5.91(+1.35%) |
Jul 20, 2021 | 421.60 | 438.85 | 421.37 | 436.47 | 254,601 | +16.21(+3.86%) |
Jul 19, 2021 | 427.23 | 427.92 | 417.31 | 420.26 | 222,776 | -14.60(-3.36%) |
Jul 16, 2021 | 439.80 | 439.80 | 433.23 | 434.86 | 163,299 | -1.55(-0.36%) |
Jul 15, 2021 | 431.51 | 438.60 | 430.31 | 436.41 | 182,899 | +2.41(+0.56%) |
Jul 14, 2021 | 438.83 | 438.89 | 430.69 | 434.00 | 215,040 | -3.21(-0.73%) |
Jul 13, 2021 | 424.06 | 439.57 | 424.06 | 437.21 | 464,746 | +10.35(+2.42%) |
Jul 12, 2021 | 424.30 | 427.22 | 422.95 | 426.86 | 143,613 | +0.07(+0.02%) |
Jul 09, 2021 | 423.67 | 427.00 | 421.94 | 426.79 | 133,243 | +8.73(+2.09%) |
Jul 08, 2021 | 421.04 | 425.30 | 416.74 | 418.06 | 165,358 | -8.97(-2.10%) |
Jul 07, 2021 | 421.72 | 427.23 | 419.62 | 427.03 | 135,917 | +4.70(+1.11%) |
Jul 06, 2021 | 421.97 | 422.42 | 414.66 | 422.33 | 264,431 | -0.19(-0.04%) |
Jul 02, 2021 | 423.09 | 424.43 | 420.28 | 422.52 | 135,902 | +1.22(+0.29%) |
Jul 01, 2021 | 419.63 | 421.31 | 417.22 | 421.30 | 133,318 | +2.47(+0.59%) |
Jun 30, 2021 | 416.29 | 422.00 | 415.85 | 418.83 | 192,432 | +0.83(+0.20%) |
Jun 29, 2021 | 421.68 | 424.42 | 416.18 | 418.00 | 229,652 | -3.48(-0.83%) |
Jun 28, 2021 | 424.69 | 426.32 | 418.89 | 421.48 | 229,769 | -6.18(-1.45%) |
Jun 25, 2021 | 423.82 | 428.87 | 423.20 | 427.66 | 278,015 | +3.84(+0.91%) |
Jun 24, 2021 | 424.87 | 425.25 | 420.11 | 423.82 | 199,792 | +1.70(+0.40%) |
Jun 23, 2021 | 429.63 | 430.73 | 421.06 | 422.12 | 243,935 | -7.78(-1.81%) |
Jun 22, 2021 | 432.00 | 433.01 | 428.70 | 429.90 | 323,185 | -3.60(-0.83%) |
Jun 21, 2021 | 425.53 | 434.61 | 425.00 | 433.50 | 303,656 | +10.64(+2.52%) |
Jun 18, 2021 | 423.40 | 427.38 | 421.64 | 422.86 | 555,248 | -3.13(-0.73%) |
Jun 17, 2021 | 430.29 | 432.25 | 423.65 | 425.99 | 271,476 | -3.49(-0.81%) |
Jun 16, 2021 | 427.23 | 431.78 | 425.22 | 429.48 | 316,585 | +2.83(+0.66%) |
Jun 15, 2021 | 426.54 | 428.95 | 421.98 | 426.65 | 306,681 | +1.84(+0.43%) |
Jun 14, 2021 | 422.14 | 424.90 | 420.47 | 424.81 | 526,261 | +0.73(+0.17%) |
Jun 11, 2021 | 423.71 | 424.90 | 420.64 | 424.08 | 179,304 | +2.56(+0.61%) |
Jun 10, 2021 | 422.24 | 424.43 | 419.31 | 421.52 | 202,712 | +2.75(+0.66%) |
Jun 09, 2021 | 420.52 | 423.38 | 415.27 | 418.77 | 296,032 | -3.86(-0.91%) |
Jun 08, 2021 | 416.80 | 425.05 | 415.62 | 422.63 | 285,138 | +5.66(+1.36%) |
Jun 07, 2021 | 421.88 | 421.88 | 415.62 | 416.97 | 230,603 | -5.19(-1.23%) |
Jun 04, 2021 | 421.60 | 423.63 | 420.63 | 422.16 | 220,808 | +0.80(+0.19%) |
Jun 03, 2021 | 420.23 | 423.13 | 419.76 | 421.36 | 218,671 | -2.06(-0.49%) |
Jun 02, 2021 | 429.64 | 430.48 | 422.57 | 423.42 | 301,201 | -5.65(-1.32%) |
Jun 01, 2021 | 422.37 | 429.43 | 420.21 | 429.07 | 369,067 | +9.60(+2.29%) |
May 28, 2021 | 416.93 | 420.07 | 414.11 | 419.47 | 261,268 | +2.13(+0.51%) |
May 27, 2021 | 412.00 | 418.88 | 410.18 | 417.34 | 451,906 | +7.97(+1.95%) |
May 26, 2021 | 408.83 | 413.32 | 407.77 | 409.37 | 308,555 | -0.49(-0.12%) |
May 25, 2021 | 416.00 | 418.96 | 408.63 | 409.86 | 304,771 | -0.81(-0.20%) |
May 24, 2021 | 411.30 | 412.64 | 407.00 | 410.67 | 427,005 | +4.43(+1.09%) |
May 21, 2021 | 409.18 | 411.05 | 403.49 | 406.24 | 345,212 | -0.20(-0.05%) |
May 20, 2021 | 403.43 | 415.55 | 400.28 | 406.44 | 329,610 | +3.86(+0.96%) |
May 19, 2021 | 405.99 | 405.99 | 398.44 | 402.58 | 382,692 | -6.85(-1.67%) |
May 18, 2021 | 414.66 | 417.74 | 408.61 | 409.43 | 473,082 | -6.86(-1.65%) |
May 17, 2021 | 423.38 | 426.17 | 415.53 | 416.29 | 637,695 | -9.55(-2.24%) |
May 14, 2021 | 413.28 | 428.35 | 412.63 | 425.84 | 355,714 | +16.43(+4.01%) |
May 13, 2021 | 414.48 | 417.21 | 408.84 | 409.41 | 1,585,548 | -3.01(-0.73%) |
May 12, 2021 | 422.12 | 424.11 | 412.42 | 412.42 | 454,003 | -11.19(-2.64%) |
May 11, 2021 | 422.64 | 428.25 | 418.25 | 423.61 | 258,155 | -8.37(-1.94%) |
May 10, 2021 | 434.62 | 438.75 | 431.51 | 431.98 | 551,242 | -4.01(-0.92%) |
May 07, 2021 | 432.32 | 439.98 | 430.01 | 435.99 | 197,924 | +2.12(+0.49%) |
May 06, 2021 | 429.74 | 434.97 | 427.22 | 433.87 | 205,761 | +4.59(+1.07%) |
May 05, 2021 | 430.35 | 434.02 | 424.28 | 429.28 | 366,250 | -3.03(-0.70%) |
May 04, 2021 | 440.28 | 440.60 | 428.40 | 432.31 | 273,315 | -9.85(-2.23%) |