Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 840.71 | 840.97 | 835.96 | 836.50 | 169,527 | -5.19(-0.62%) |
Apr 28, 2022 | 839.58 | 842.05 | 837.29 | 841.69 | 200,532 | +5.68(+0.68%) |
Apr 27, 2022 | 837.21 | 841.59 | 836.01 | 836.01 | 234,219 | -0.99(-0.12%) |
Apr 26, 2022 | 835.25 | 843.23 | 835.25 | 837.00 | 258,856 | +0.00(+0.00%) |
Apr 25, 2022 | 835.31 | 838.17 | 832.04 | 837.00 | 238,850 | +1.75(+0.21%) |
Apr 22, 2022 | 837.21 | 837.21 | 834.54 | 835.25 | 157,593 | -0.75(-0.09%) |
Apr 21, 2022 | 839.25 | 840.00 | 836.00 | 836.00 | 168,711 | -1.01(-0.12%) |
Apr 20, 2022 | 838.68 | 839.77 | 836.77 | 837.01 | 121,796 | -0.27(-0.03%) |
Apr 19, 2022 | 838.60 | 840.96 | 834.18 | 837.28 | 313,430 | -2.03(-0.24%) |
Apr 18, 2022 | 841.61 | 844.56 | 838.38 | 839.31 | 250,766 | -6.18(-0.73%) |
Apr 14, 2022 | 845.01 | 847.68 | 844.85 | 845.49 | 101,730 | -0.41(-0.05%) |
Apr 13, 2022 | 848.00 | 849.31 | 845.28 | 845.90 | 92,062 | -2.12(-0.25%) |
Apr 12, 2022 | 847.14 | 850.71 | 846.37 | 848.02 | 124,382 | +3.33(+0.39%) |
Apr 11, 2022 | 849.59 | 850.00 | 844.69 | 844.69 | 109,283 | -3.31(-0.39%) |
Apr 08, 2022 | 852.95 | 853.50 | 847.61 | 848.00 | 179,307 | -4.92(-0.58%) |
Apr 07, 2022 | 849.50 | 853.44 | 848.00 | 852.92 | 92,936 | +1.68(+0.20%) |
Apr 06, 2022 | 851.39 | 853.92 | 849.36 | 851.24 | 193,382 | -1.76(-0.21%) |
Apr 05, 2022 | 850.33 | 857.00 | 849.88 | 853.00 | 176,214 | +0.85(+0.10%) |
Apr 04, 2022 | 852.62 | 855.70 | 848.42 | 852.15 | 215,512 | -2.67(-0.31%) |
Apr 01, 2022 | 853.14 | 856.00 | 848.66 | 854.82 | 143,024 | +7.82(+0.92%) |
Mar 31, 2022 | 846.55 | 849.39 | 844.50 | 847.00 | 184,386 | +2.45(+0.29%) |
Mar 30, 2022 | 848.67 | 850.49 | 844.02 | 844.55 | 100,268 | -5.16(-0.61%) |
Mar 29, 2022 | 851.99 | 853.07 | 847.00 | 849.71 | 103,714 | +2.91(+0.34%) |
Mar 28, 2022 | 859.21 | 859.78 | 846.00 | 846.80 | 211,347 | -13.20(-1.53%) |
Mar 25, 2022 | 849.54 | 862.87 | 846.80 | 860.00 | 185,549 | +10.46(+1.23%) |
Mar 24, 2022 | 844.02 | 849.89 | 844.00 | 849.54 | 220,840 | +3.88(+0.46%) |
Mar 23, 2022 | 843.44 | 846.00 | 840.42 | 845.66 | 221,830 | +2.86(+0.34%) |
Mar 22, 2022 | 845.50 | 846.00 | 841.43 | 842.80 | 446,647 | -1.80(-0.21%) |
Mar 21, 2022 | 846.50 | 853.21 | 838.59 | 844.60 | 1,112,355 | +167.85(+24.80%) |
Mar 18, 2022 | 676.16 | 678.59 | 665.35 | 676.75 | 88,858 | -0.56(-0.08%) |
Mar 17, 2022 | 667.35 | 678.18 | 658.13 | 677.31 | 72,983 | +6.37(+0.95%) |
Mar 16, 2022 | 683.80 | 686.15 | 661.80 | 670.94 | 69,686 | -1.26(-0.19%) |
Mar 15, 2022 | 656.29 | 673.81 | 656.29 | 672.20 | 73,773 | +21.86(+3.36%) |
Mar 14, 2022 | 646.76 | 650.96 | 641.75 | 650.34 | 56,663 | +11.83(+1.85%) |
Mar 11, 2022 | 640.44 | 643.73 | 636.81 | 638.51 | 62,102 | +5.59(+0.88%) |
Mar 10, 2022 | 626.71 | 635.72 | 618.62 | 632.92 | 65,682 | -3.36(-0.53%) |
Mar 09, 2022 | 620.25 | 639.66 | 620.25 | 636.28 | 95,831 | +37.55(+6.27%) |
Mar 08, 2022 | 613.47 | 617.37 | 585.10 | 598.73 | 142,897 | -12.11(-1.98%) |
Mar 07, 2022 | 646.39 | 646.39 | 608.83 | 610.84 | 88,249 | -43.41(-6.64%) |
Mar 04, 2022 | 661.67 | 662.85 | 647.65 | 654.25 | 61,451 | -15.36(-2.29%) |
Mar 03, 2022 | 669.43 | 676.72 | 664.90 | 669.61 | 56,830 | +0.38(+0.06%) |
Mar 02, 2022 | 646.34 | 671.89 | 646.34 | 669.23 | 58,409 | +23.58(+3.65%) |
Mar 01, 2022 | 654.52 | 663.42 | 642.34 | 645.65 | 91,768 | -16.27(-2.46%) |
Feb 28, 2022 | 661.62 | 668.98 | 655.55 | 661.92 | 87,096 | -11.62(-1.73%) |
Feb 25, 2022 | 669.33 | 675.54 | 661.67 | 673.54 | 95,852 | +10.62(+1.60%) |
Feb 24, 2022 | 659.90 | 664.74 | 644.61 | 662.92 | 95,953 | -9.86(-1.47%) |
Feb 23, 2022 | 681.11 | 692.94 | 671.75 | 672.78 | 76,788 | -9.99(-1.46%) |
Feb 22, 2022 | 685.20 | 689.31 | 678.02 | 682.77 | 56,239 | -5.03(-0.73%) |
Feb 18, 2022 | 687.80 | 0 | +7.44(+1.09%) | |||
Feb 17, 2022 | 687.65 | 688.63 | 672.81 | 680.36 | 57,204 | -13.09(-1.89%) |
Feb 16, 2022 | 686.54 | 698.24 | 683.30 | 693.45 | 54,836 | +4.26(+0.62%) |
Feb 15, 2022 | 678.44 | 691.43 | 676.46 | 689.19 | 88,040 | +16.99(+2.53%) |
Feb 14, 2022 | 669.83 | 675.40 | 665.50 | 672.20 | 64,302 | +1.63(+0.24%) |
Feb 11, 2022 | 681.84 | 684.60 | 667.86 | 670.57 | 66,056 | -8.62(-1.27%) |
Feb 10, 2022 | 685.00 | 694.42 | 677.03 | 679.19 | 67,921 | -8.65(-1.26%) |
Feb 09, 2022 | 694.16 | 703.22 | 684.39 | 687.84 | 61,733 | -5.53(-0.80%) |
Feb 08, 2022 | 685.66 | 695.46 | 684.37 | 693.37 | 52,689 | +11.75(+1.72%) |
Feb 07, 2022 | 688.58 | 689.13 | 681.61 | 681.62 | 55,050 | -5.61(-0.82%) |
Feb 04, 2022 | 687.08 | 694.36 | 681.85 | 687.23 | 78,080 | +1.09(+0.16%) |
Feb 03, 2022 | 687.05 | 686.14 | 67,185 | -0.73(-0.11%) | ||
Feb 02, 2022 | 673.18 | 688.99 | 669.33 | 686.87 | 91,400 | +13.24(+1.97%) |
Feb 01, 2022 | 663.84 | 674.99 | 659.65 | 673.63 | 59,919 | +9.63(+1.45%) |
Jan 31, 2022 | 654.76 | 664.73 | 664.00 | 73,771 | +5.77(+0.88%) | |
Jan 28, 2022 | 638.18 | 658.52 | 638.13 | 658.23 | 59,720 | +15.52(+2.41%) |
Jan 27, 2022 | 647.91 | 660.00 | 633.75 | 642.71 | 78,194 | -2.59(-0.40%) |
Jan 26, 2022 | 650.39 | 659.39 | 638.95 | 645.30 | 70,425 | +0.00(+0.00%) |
Jan 25, 2022 | 650.50 | 652.98 | 635.03 | 645.30 | 63,524 | -11.70(-1.78%) |
Jan 24, 2022 | 642.69 | 659.61 | 633.82 | 657.00 | 80,733 | +4.60(+0.71%) |
Jan 21, 2022 | 657.90 | 666.42 | 650.83 | 652.40 | 63,213 | -9.10(-1.38%) |
Jan 20, 2022 | 661.18 | 678.00 | 660.71 | 661.50 | 53,532 | +1.00(+0.15%) |
Jan 19, 2022 | 672.69 | 675.39 | 660.26 | 660.50 | 54,449 | -9.59(-1.43%) |
Jan 18, 2022 | 682.51 | 682.51 | 669.24 | 670.09 | 47,551 | -14.37(-2.10%) |
Jan 14, 2022 | 684.46 | 0 | -0.11(-0.02%) | |||
Jan 13, 2022 | 680.58 | 694.10 | 680.58 | 684.57 | 65,193 | +7.55(+1.12%) |
Jan 12, 2022 | 679.65 | 685.47 | 672.89 | 677.02 | 67,103 | -6.57(-0.96%) |
Jan 11, 2022 | 681.89 | 684.40 | 674.38 | 683.59 | 89,759 | +5.56(+0.82%) |
Jan 10, 2022 | 678.80 | 684.76 | 669.68 | 678.03 | 75,704 | +3.72(+0.55%) |
Jan 07, 2022 | 662.58 | 677.27 | 661.06 | 674.31 | 80,151 | +15.56(+2.36%) |
Jan 06, 2022 | 665.41 | 668.07 | 655.48 | 658.75 | 70,872 | +0.68(+0.10%) |
Jan 05, 2022 | 670.89 | 672.58 | 656.11 | 658.07 | 80,626 | -9.10(-1.36%) |
Jan 04, 2022 | 666.48 | 676.18 | 665.81 | 667.17 | 62,471 | +7.70(+1.17%) |
Jan 03, 2022 | 665.04 | 672.59 | 657.33 | 659.47 | 58,248 | -8.12(-1.22%) |
Dec 31, 2021 | 669.13 | 675.39 | 666.65 | 667.59 | 33,415 | -4.43(-0.66%) |
Dec 30, 2021 | 672.89 | 678.67 | 671.15 | 672.02 | 36,350 | -1.74(-0.26%) |
Dec 29, 2021 | 667.35 | 676.61 | 667.35 | 673.76 | 34,525 | +9.44(+1.42%) |
Dec 28, 2021 | 660.62 | 668.30 | 660.62 | 664.32 | 40,703 | +1.48(+0.22%) |
Dec 27, 2021 | 650.48 | 663.15 | 650.48 | 662.84 | 48,765 | +10.01(+1.53%) |
Dec 23, 2021 | 644.81 | 654.27 | 644.81 | 652.83 | 38,742 | +10.32(+1.61%) |
Dec 22, 2021 | 642.70 | 647.69 | 640.01 | 642.51 | 55,878 | +0.84(+0.13%) |
Dec 21, 2021 | 640.03 | 644.85 | 635.23 | 641.67 | 88,802 | +6.72(+1.06%) |
Dec 20, 2021 | 651.78 | 651.78 | 630.81 | 634.95 | 79,702 | -22.88(-3.48%) |
Dec 17, 2021 | 668.34 | 671.24 | 656.93 | 657.83 | 153,965 | -11.66(-1.74%) |
Dec 16, 2021 | 675.81 | 679.64 | 667.00 | 669.49 | 65,143 | -2.28(-0.34%) |
Dec 15, 2021 | 675.56 | 676.92 | 667.75 | 671.77 | 64,434 | -4.15(-0.61%) |
Dec 14, 2021 | 675.68 | 689.80 | 675.11 | 675.92 | 70,380 | +0.96(+0.14%) |
Dec 13, 2021 | 672.77 | 680.78 | 665.56 | 674.96 | 58,682 | -0.84(-0.12%) |
Dec 10, 2021 | 674.81 | 677.48 | 672.34 | 675.80 | 32,781 | +2.84(+0.42%) |
Dec 09, 2021 | 669.84 | 678.32 | 668.41 | 672.96 | 43,519 | -1.10(-0.16%) |
Dec 08, 2021 | 675.90 | 679.01 | 672.56 | 674.06 | 50,575 | -0.72(-0.11%) |
Dec 07, 2021 | 676.98 | 678.27 | 673.94 | 674.78 | 43,828 | +1.50(+0.22%) |
Dec 06, 2021 | 667.64 | 682.10 | 667.64 | 673.28 | 62,436 | +14.96(+2.27%) |
Dec 03, 2021 | 663.47 | 666.60 | 652.54 | 658.32 | 66,433 | -0.41(-0.06%) |
Dec 02, 2021 | 646.55 | 661.19 | 643.87 | 658.73 | 74,568 | +16.37(+2.55%) |
Dec 01, 2021 | 656.89 | 666.68 | 641.79 | 642.36 | 62,624 | -4.52(-0.70%) |
Nov 30, 2021 | 662.08 | 662.78 | 644.93 | 646.88 | 96,089 | -17.85(-2.69%) |
Nov 29, 2021 | 681.58 | 681.58 | 664.71 | 664.73 | 57,681 | -9.97(-1.48%) |
Nov 26, 2021 | 685.90 | 690.13 | 672.00 | 674.70 | 39,047 | -25.60(-3.66%) |
Nov 24, 2021 | 703.20 | 703.20 | 698.53 | 700.30 | 38,207 | -3.32(-0.47%) |
Nov 23, 2021 | 699.15 | 707.20 | 699.15 | 703.62 | 42,770 | +4.76(+0.68%) |
Nov 22, 2021 | 682.05 | 702.80 | 682.00 | 698.86 | 75,263 | +22.38(+3.31%) |
Nov 19, 2021 | 688.08 | 688.08 | 676.43 | 676.48 | 61,944 | -10.98(-1.60%) |
Nov 18, 2021 | 691.95 | 689.67 | 687.16 | 687.46 | 46,269 | -5.71(-0.82%) |
Nov 17, 2021 | 690.00 | 694.88 | 684.00 | 693.17 | 85,720 | +2.68(+0.39%) |
Nov 16, 2021 | 696.73 | 699.29 | 690.48 | 690.49 | 57,523 | -3.09(-0.45%) |
Nov 15, 2021 | 700.00 | 704.36 | 692.53 | 693.58 | 51,330 | -3.96(-0.57%) |
Nov 12, 2021 | 697.16 | 701.06 | 692.85 | 697.54 | 45,100 | +2.94(+0.42%) |
Nov 11, 2021 | 695.00 | 701.33 | 685.42 | 694.60 | 57,572 | +3.72(+0.54%) |
Nov 10, 2021 | 694.33 | 689.33 | 690.88 | 64,415 | -1.20(-0.17%) | |
Nov 09, 2021 | 683.30 | 693.12 | 681.00 | 692.08 | 79,855 | +9.70(+1.42%) |
Nov 08, 2021 | 706.70 | 715.38 | 678.39 | 682.38 | 157,057 | +9.33(+1.39%) |
Nov 05, 2021 | 661.64 | 682.94 | 661.64 | 673.05 | 50,701 | +19.30(+2.95%) |
Nov 04, 2021 | 662.78 | 665.00 | 650.61 | 653.75 | 51,547 | -12.25(-1.84%) |
Nov 03, 2021 | 660.91 | 671.96 | 660.31 | 666.00 | 44,472 | +4.09(+0.62%) |
Nov 02, 2021 | 660.46 | 666.74 | 657.43 | 661.91 | 41,063 | +4.85(+0.74%) |
Nov 01, 2021 | 655.07 | 661.51 | 653.45 | 657.06 | 36,773 | +5.68(+0.87%) |
Oct 29, 2021 | 662.17 | 669.78 | 647.98 | 651.38 | 69,412 | -13.54(-2.04%) |
Oct 28, 2021 | 666.28 | 666.34 | 661.32 | 664.92 | 67,081 | +7.85(+1.19%) |
Oct 27, 2021 | 679.53 | 685.22 | 657.04 | 657.07 | 62,782 | -23.47(-3.45%) |
Oct 26, 2021 | 679.06 | 680.54 | 47,485 | +1.72(+0.25%) | ||
Oct 25, 2021 | 680.21 | 686.99 | 678.01 | 678.82 | 87,290 | -3.02(-0.44%) |
Oct 22, 2021 | 674.42 | 687.12 | 673.76 | 681.84 | 55,163 | +7.57(+1.12%) |
Oct 21, 2021 | 667.06 | 677.01 | 666.05 | 674.27 | 68,004 | +8.47(+1.27%) |
Oct 20, 2021 | 661.32 | 676.89 | 661.32 | 665.80 | 48,922 | +1.50(+0.23%) |
Oct 19, 2021 | 656.23 | 666.50 | 656.23 | 664.30 | 47,701 | +11.92(+1.83%) |
Oct 18, 2021 | 659.85 | 659.85 | 647.86 | 652.38 | 63,576 | -9.54(-1.44%) |
Oct 15, 2021 | 659.67 | 668.39 | 657.72 | 661.92 | 51,730 | +5.56(+0.85%) |
Oct 14, 2021 | 645.85 | 658.10 | 644.17 | 656.36 | 35,164 | +13.41(+2.09%) |
Oct 13, 2021 | 627.98 | 645.78 | 627.98 | 642.95 | 42,092 | -2.36(-0.37%) |
Oct 12, 2021 | 645.38 | 651.44 | 645.06 | 645.31 | 38,262 | +1.31(+0.20%) |
Oct 11, 2021 | 649.86 | 656.55 | 643.05 | 644.00 | 35,916 | -3.13(-0.48%) |
Oct 08, 2021 | 642.64 | 653.29 | 642.64 | 647.13 | 37,190 | +4.93(+0.77%) |
Oct 07, 2021 | 645.62 | 652.40 | 641.80 | 642.20 | 43,120 | +3.11(+0.49%) |
Oct 06, 2021 | 631.10 | 640.02 | 625.99 | 639.09 | 40,273 | +3.02(+0.47%) |
Oct 05, 2021 | 633.52 | 640.50 | 631.03 | 636.07 | 60,361 | +5.47(+0.87%) |
Oct 04, 2021 | 632.29 | 643.22 | 629.16 | 630.60 | 52,331 | -0.80(-0.13%) |
Oct 01, 2021 | 627.55 | 634.22 | 615.36 | 631.40 | 62,019 | +6.99(+1.12%) |
Sep 30, 2021 | 629.88 | 638.08 | 625.01 | 624.41 | 66,850 | -3.40(-0.54%) |
Sep 29, 2021 | 627.85 | 631.34 | 624.80 | 627.81 | 55,658 | +3.93(+0.63%) |
Sep 28, 2021 | 626.20 | 635.22 | 623.85 | 623.88 | 52,800 | -5.83(-0.93%) |
Sep 27, 2021 | 636.15 | 640.60 | 629.23 | 629.71 | 43,568 | -1.01(-0.16%) |
Sep 24, 2021 | 629.00 | 637.78 | 629.00 | 630.72 | 41,125 | +0.86(+0.14%) |
Sep 23, 2021 | 629.42 | 637.22 | 626.87 | 629.86 | 39,970 | +2.19(+0.35%) |
Sep 22, 2021 | 630.07 | 639.20 | 622.20 | 627.67 | 44,907 | +0.62(+0.10%) |
Sep 21, 2021 | 628.82 | 632.15 | 620.83 | 627.05 | 66,812 | -0.36(-0.06%) |
Sep 20, 2021 | 608.50 | 628.97 | 605.14 | 627.41 | 100,583 | +9.86(+1.60%) |
Sep 17, 2021 | 622.08 | 625.00 | 616.09 | 617.55 | 156,439 | -3.95(-0.64%) |
Sep 16, 2021 | 628.38 | 629.93 | 621.50 | 621.50 | 49,186 | -4.40(-0.70%) |
Sep 15, 2021 | 619.44 | 629.72 | 616.51 | 625.90 | 65,788 | +6.33(+1.02%) |
Sep 14, 2021 | 636.99 | 636.99 | 619.57 | 619.57 | 65,536 | -15.05(-2.37%) |
Sep 13, 2021 | 640.04 | 642.99 | 632.06 | 634.62 | 47,770 | -1.49(-0.23%) |
Sep 10, 2021 | 649.17 | 649.17 | 634.88 | 636.11 | 49,006 | -8.33(-1.29%) |
Sep 09, 2021 | 649.53 | 655.09 | 644.43 | 644.44 | 60,789 | -8.37(-1.28%) |
Sep 08, 2021 | 640.83 | 654.24 | 640.83 | 652.81 | 86,884 | +9.78(+1.52%) |
Sep 07, 2021 | 656.72 | 659.40 | 642.58 | 643.03 | 92,649 | -19.74(-2.98%) |
Sep 03, 2021 | 669.42 | 670.78 | 662.72 | 662.77 | 45,793 | -7.20(-1.07%) |
Sep 02, 2021 | 678.19 | 679.29 | 669.00 | 669.97 | 53,665 | -7.35(-1.09%) |
Sep 01, 2021 | 679.22 | 683.13 | 670.60 | 677.32 | 61,479 | +0.63(+0.09%) |
Aug 31, 2021 | 674.08 | 681.64 | 674.08 | 676.69 | 59,513 | +1.17(+0.17%) |
Aug 30, 2021 | 684.99 | 685.26 | 675.44 | 675.52 | 46,852 | -9.50(-1.39%) |
Aug 27, 2021 | 673.67 | 685.85 | 671.59 | 685.02 | 65,038 | +15.27(+2.28%) |
Aug 26, 2021 | 685.85 | 685.85 | 669.75 | 669.75 | 54,054 | -16.84(-2.45%) |
Aug 25, 2021 | 681.84 | 688.74 | 680.38 | 686.59 | 45,718 | +3.97(+0.58%) |
Aug 24, 2021 | 683.16 | 689.84 | 681.66 | 682.62 | 28,537 | -2.16(-0.32%) |
Aug 23, 2021 | 695.00 | 697.38 | 683.30 | 684.78 | 51,380 | -7.96(-1.15%) |
Aug 20, 2021 | 690.98 | 699.52 | 689.38 | 692.74 | 90,360 | +1.49(+0.22%) |
Aug 19, 2021 | 685.17 | 695.12 | 685.17 | 691.25 | 54,491 | +1.80(+0.26%) |
Aug 18, 2021 | 690.00 | 694.78 | 688.90 | 689.45 | 53,991 | -1.20(-0.17%) |
Aug 17, 2021 | 684.56 | 692.30 | 684.56 | 690.65 | 58,720 | +2.33(+0.34%) |
Aug 16, 2021 | 682.10 | 690.76 | 682.10 | 688.32 | 42,492 | +2.71(+0.40%) |
Aug 13, 2021 | 682.12 | 689.97 | 682.12 | 685.61 | 26,143 | +2.05(+0.30%) |
Aug 12, 2021 | 687.04 | 687.08 | 681.01 | 683.56 | 48,844 | +0.19(+0.03%) |
Aug 11, 2021 | 681.30 | 686.32 | 680.92 | 683.37 | 33,475 | +2.39(+0.35%) |
Aug 10, 2021 | 681.30 | 683.57 | 675.44 | 680.98 | 47,143 | -0.69(-0.10%) |
Aug 09, 2021 | 680.42 | 685.60 | 674.50 | 681.67 | 55,500 | +2.09(+0.31%) |
Aug 06, 2021 | 675.00 | 687.06 | 670.81 | 679.58 | 68,991 | +7.84(+1.17%) |
Aug 05, 2021 | 664.13 | 672.14 | 663.60 | 671.74 | 58,821 | +11.96(+1.81%) |
Aug 04, 2021 | 654.02 | 665.54 | 654.02 | 659.78 | 37,043 | +0.13(+0.02%) |
Aug 03, 2021 | 665.06 | 665.06 | 655.06 | 659.65 | 43,560 | -2.15(-0.32%) |
Aug 02, 2021 | 663.99 | 669.98 | 658.90 | 661.80 | 61,233 | -1.30(-0.20%) |
Jul 30, 2021 | 655.19 | 668.43 | 655.19 | 663.10 | 83,094 | +4.53(+0.69%) |
Jul 29, 2021 | 657.00 | 661.70 | 652.46 | 658.57 | 41,334 | +6.64(+1.02%) |
Jul 28, 2021 | 660.85 | 661.06 | 646.24 | 651.93 | 31,569 | -7.68(-1.16%) |
Jul 27, 2021 | 648.17 | 663.88 | 648.17 | 659.61 | 46,956 | +5.91(+0.90%) |
Jul 26, 2021 | 651.81 | 663.91 | 650.64 | 653.70 | 58,455 | -1.98(-0.30%) |
Jul 23, 2021 | 659.07 | 661.14 | 652.94 | 655.68 | 26,532 | -0.51(-0.08%) |
Jul 22, 2021 | 657.85 | 661.26 | 654.63 | 656.19 | 34,686 | -5.99(-0.90%) |
Jul 21, 2021 | 665.74 | 670.55 | 660.39 | 662.18 | 65,153 | +3.00(+0.46%) |
Jul 20, 2021 | 652.99 | 670.96 | 652.99 | 659.18 | 82,103 | +10.02(+1.54%) |
Jul 19, 2021 | 658.68 | 659.67 | 641.88 | 649.16 | 49,939 | -21.55(-3.21%) |
Jul 16, 2021 | 675.31 | 678.32 | 669.21 | 670.71 | 31,340 | -0.26(-0.04%) |
Jul 15, 2021 | 659.53 | 673.57 | 657.82 | 670.97 | 42,556 | +5.22(+0.78%) |
Jul 14, 2021 | 665.91 | 668.10 | 664.13 | 665.75 | 28,238 | +2.49(+0.38%) |
Jul 13, 2021 | 670.49 | 672.72 | 663.24 | 663.26 | 43,497 | -10.64(-1.58%) |
Jul 12, 2021 | 673.61 | 677.96 | 670.75 | 673.90 | 49,458 | +0.23(+0.03%) |
Jul 09, 2021 | 668.80 | 675.69 | 665.49 | 673.67 | 51,917 | +13.24(+2.00%) |
Jul 08, 2021 | 667.09 | 670.51 | 658.29 | 660.43 | 49,045 | -15.30(-2.26%) |
Jul 07, 2021 | 664.60 | 681.33 | 663.05 | 675.73 | 70,971 | +6.46(+0.97%) |
Jul 06, 2021 | 674.17 | 674.17 | 661.80 | 669.27 | 81,900 | -8.68(-1.28%) |
Jul 02, 2021 | 680.22 | 680.98 | 674.15 | 677.95 | 50,372 | +0.24(+0.04%) |
Jul 01, 2021 | 669.66 | 683.49 | 669.34 | 677.71 | 66,468 | +10.64(+1.60%) |
Jun 30, 2021 | 665.22 | 669.15 | 663.82 | 667.07 | 54,960 | +0.31(+0.05%) |
Jun 29, 2021 | 668.28 | 673.86 | 665.08 | 666.76 | 41,929 | +2.51(+0.38%) |
Jun 28, 2021 | 668.17 | 668.17 | 658.27 | 664.25 | 59,770 | -7.97(-1.19%) |
Jun 25, 2021 | 671.70 | 675.97 | 670.29 | 672.22 | 88,746 | +2.96(+0.44%) |
Jun 24, 2021 | 670.28 | 672.16 | 663.63 | 669.26 | 46,428 | +4.33(+0.65%) |
Jun 23, 2021 | 670.59 | 671.59 | 664.93 | 664.93 | 45,649 | -5.61(-0.84%) |
Jun 22, 2021 | 671.78 | 676.46 | 667.47 | 670.54 | 62,366 | -3.52(-0.52%) |
Jun 21, 2021 | 657.85 | 678.00 | 657.85 | 674.06 | 88,698 | +20.64(+3.16%) |
Jun 18, 2021 | 671.87 | 672.67 | 652.14 | 653.42 | 235,286 | -25.03(-3.69%) |
Jun 17, 2021 | 698.26 | 698.26 | 677.15 | 678.45 | 66,113 | -19.47(-2.79%) |
Jun 16, 2021 | 704.16 | 708.76 | 696.40 | 697.92 | 62,419 | -7.88(-1.12%) |
Jun 15, 2021 | 700.00 | 712.58 | 696.37 | 705.80 | 51,279 | +7.09(+1.01%) |
Jun 14, 2021 | 701.26 | 707.41 | 696.31 | 698.71 | 55,215 | -5.02(-0.71%) |
Jun 11, 2021 | 704.13 | 707.66 | 700.51 | 703.73 | 48,457 | +1.39(+0.20%) |
Jun 10, 2021 | 704.78 | 712.74 | 702.34 | 702.34 | 61,317 | +0.83(+0.12%) |
Jun 09, 2021 | 703.00 | 704.56 | 695.69 | 701.51 | 63,296 | -0.49(-0.07%) |
Jun 08, 2021 | 696.88 | 703.12 | 692.00 | 702.00 | 55,870 | +2.44(+0.35%) |
Jun 07, 2021 | 710.10 | 710.10 | 697.87 | 699.56 | 41,128 | -12.94(-1.82%) |
Jun 04, 2021 | 705.30 | 713.49 | 701.42 | 712.50 | 59,554 | +7.50(+1.06%) |
Jun 03, 2021 | 698.16 | 708.23 | 696.36 | 705.00 | 53,361 | +3.55(+0.51%) |
Jun 02, 2021 | 703.80 | 706.35 | 697.56 | 701.45 | 60,532 | -3.16(-0.45%) |
Jun 01, 2021 | 724.25 | 724.25 | 698.83 | 704.61 | 71,047 | -11.96(-1.67%) |
May 28, 2021 | 712.02 | 716.82 | 705.83 | 716.57 | 48,999 | +8.97(+1.27%) |
May 27, 2021 | 710.13 | 710.75 | 703.60 | 707.60 | 116,717 | +1.69(+0.24%) |
May 26, 2021 | 709.82 | 714.18 | 703.16 | 705.91 | 44,963 | -3.27(-0.46%) |
May 25, 2021 | 715.41 | 715.41 | 706.60 | 709.18 | 81,775 | -5.25(-0.73%) |
May 24, 2021 | 716.90 | 716.90 | 708.47 | 714.43 | 36,761 | +0.21(+0.03%) |
May 21, 2021 | 721.84 | 725.75 | 711.41 | 714.22 | 37,723 | -3.00(-0.42%) |
May 20, 2021 | 710.07 | 719.00 | 709.53 | 717.22 | 78,454 | +7.25(+1.02%) |
May 19, 2021 | 698.22 | 713.54 | 693.52 | 709.97 | 55,084 | +5.26(+0.75%) |
May 18, 2021 | 713.30 | 713.30 | 699.59 | 704.71 | 98,945 | -10.33(-1.44%) |
May 17, 2021 | 717.21 | 725.00 | 709.41 | 715.04 | 50,196 | -5.65(-0.78%) |
May 14, 2021 | 721.11 | 722.05 | 714.91 | 720.69 | 66,053 | +6.24(+0.87%) |
May 13, 2021 | 697.25 | 716.25 | 697.25 | 714.45 | 66,135 | +17.31(+2.48%) |
May 12, 2021 | 702.81 | 706.52 | 691.72 | 697.14 | 94,157 | -2.22(-0.32%) |
May 11, 2021 | 711.13 | 715.04 | 699.11 | 699.36 | 92,574 | -24.00(-3.32%) |
May 10, 2021 | 737.89 | 737.89 | 721.35 | 723.36 | 78,607 | -6.44(-0.88%) |
May 07, 2021 | 707.70 | 737.88 | 703.60 | 729.80 | 99,905 | +26.24(+3.73%) |
May 06, 2021 | 698.81 | 703.56 | 692.89 | 703.56 | 63,008 | +9.66(+1.39%) |
May 05, 2021 | 695.17 | 695.47 | 683.85 | 693.90 | 46,438 | -1.42(-0.20%) |
May 04, 2021 | 680.25 | 696.97 | 680.25 | 695.32 | 78,421 | +12.39(+1.81%) |