Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 317.20 | 317.81 | 308.40 | 308.87 | 1,165,989 | -10.78(-3.37%) |
May 27, 2022 | 307.05 | 319.81 | 307.04 | 319.65 | 549,119 | +15.67(+5.16%) |
May 26, 2022 | 300.04 | 304.92 | 296.69 | 303.98 | 330,885 | +6.64(+2.23%) |
May 25, 2022 | 299.75 | 302.31 | 294.62 | 297.34 | 383,342 | -1.92(-0.64%) |
May 24, 2022 | 300.98 | 301.65 | 296.26 | 299.26 | 308,134 | -2.61(-0.86%) |
May 23, 2022 | 302.03 | 302.08 | 296.06 | 301.87 | 493,430 | +2.65(+0.88%) |
May 20, 2022 | 303.47 | 305.00 | 292.87 | 299.22 | 375,938 | -1.52(-0.51%) |
May 19, 2022 | 292.00 | 302.33 | 291.52 | 300.74 | 425,993 | +8.16(+2.79%) |
May 18, 2022 | 299.85 | 302.46 | 291.78 | 292.58 | 418,153 | -10.86(-3.58%) |
May 17, 2022 | 306.82 | 309.65 | 300.07 | 303.44 | 378,159 | +1.54(+0.51%) |
May 16, 2022 | 301.53 | 306.04 | 300.33 | 301.90 | 328,296 | -1.59(-0.52%) |
May 13, 2022 | 298.51 | 305.46 | 297.55 | 303.49 | 311,736 | +8.94(+3.03%) |
May 12, 2022 | 287.85 | 296.15 | 286.72 | 294.55 | 448,270 | +5.17(+1.78%) |
May 11, 2022 | 291.92 | 298.60 | 289.01 | 289.39 | 390,852 | -5.43(-1.84%) |
May 10, 2022 | 298.64 | 301.33 | 287.90 | 294.82 | 459,964 | -0.56(-0.19%) |
May 09, 2022 | 300.83 | 302.56 | 294.19 | 295.38 | 441,669 | -9.47(-3.11%) |
May 06, 2022 | 309.20 | 312.07 | 301.60 | 304.85 | 596,406 | -8.38(-2.68%) |
May 05, 2022 | 316.98 | 317.46 | 307.20 | 313.23 | 595,714 | -3.66(-1.16%) |
May 04, 2022 | 302.88 | 319.11 | 298.72 | 316.89 | 762,297 | +11.93(+3.91%) |
May 03, 2022 | 311.40 | 313.35 | 304.33 | 304.96 | 505,968 | -5.77(-1.86%) |
May 02, 2022 | 312.35 | 316.75 | 305.04 | 310.73 | 587,157 | -2.80(-0.89%) |
Apr 29, 2022 | 321.50 | 327.48 | 313.19 | 313.53 | 665,541 | -10.25(-3.17%) |
Apr 28, 2022 | 329.47 | 333.36 | 306.86 | 323.78 | 884,356 | -6.97(-2.11%) |
Apr 27, 2022 | 333.52 | 339.59 | 330.14 | 330.75 | 586,154 | -0.03(-0.01%) |
Apr 26, 2022 | 345.31 | 347.51 | 330.71 | 330.78 | 454,332 | -16.48(-4.75%) |
Apr 25, 2022 | 345.36 | 349.04 | 337.52 | 347.26 | 491,976 | -0.82(-0.23%) |
Apr 22, 2022 | 361.25 | 363.12 | 347.53 | 348.07 | 343,057 | -15.30(-4.21%) |
Apr 21, 2022 | 372.74 | 375.21 | 362.22 | 363.37 | 351,186 | -6.58(-1.78%) |
Apr 20, 2022 | 371.37 | 375.96 | 364.75 | 369.94 | 581,719 | +0.75(+0.20%) |
Apr 19, 2022 | 368.41 | 373.00 | 364.54 | 369.20 | 837,950 | -1.23(-0.33%) |
Apr 18, 2022 | 380.79 | 380.79 | 367.71 | 370.43 | 309,949 | -8.75(-2.31%) |
Apr 14, 2022 | 387.16 | 388.54 | 377.60 | 379.19 | 259,394 | -5.77(-1.50%) |
Apr 13, 2022 | 382.11 | 385.39 | 380.09 | 384.95 | 511,727 | +2.46(+0.64%) |
Apr 12, 2022 | 396.56 | 400.44 | 381.60 | 382.50 | 289,499 | -13.88(-3.50%) |
Apr 11, 2022 | 409.72 | 409.72 | 395.73 | 396.37 | 312,622 | -15.00(-3.65%) |
Apr 08, 2022 | 415.66 | 418.44 | 410.71 | 411.37 | 234,306 | -6.83(-1.63%) |
Apr 07, 2022 | 405.84 | 421.74 | 405.84 | 418.21 | 341,899 | +10.94(+2.69%) |
Apr 06, 2022 | 403.02 | 408.65 | 396.47 | 407.26 | 297,679 | +0.81(+0.20%) |
Apr 05, 2022 | 407.35 | 413.37 | 405.09 | 406.46 | 299,534 | -0.39(-0.10%) |
Apr 04, 2022 | 414.62 | 419.23 | 405.72 | 406.85 | 368,864 | -7.96(-1.92%) |
Apr 01, 2022 | 410.13 | 415.32 | 407.37 | 414.80 | 416,780 | +6.29(+1.54%) |
Mar 31, 2022 | 416.94 | 419.63 | 408.52 | 408.52 | 802,647 | -7.26(-1.75%) |
Mar 30, 2022 | 411.69 | 415.88 | 407.02 | 415.78 | 400,958 | +3.87(+0.94%) |
Mar 29, 2022 | 412.32 | 417.59 | 410.00 | 411.91 | 279,959 | +7.43(+1.84%) |
Mar 28, 2022 | 405.09 | 407.07 | 399.89 | 404.48 | 231,521 | +1.40(+0.35%) |
Mar 25, 2022 | 407.81 | 407.81 | 398.14 | 403.08 | 362,746 | -3.19(-0.79%) |
Mar 24, 2022 | 402.57 | 406.70 | 396.43 | 406.27 | 192,735 | +5.28(+1.32%) |
Mar 23, 2022 | 405.89 | 407.94 | 398.82 | 400.99 | 243,883 | -10.27(-2.50%) |
Mar 22, 2022 | 408.89 | 415.77 | 407.49 | 411.26 | 320,801 | +0.81(+0.20%) |
Mar 21, 2022 | 410.42 | 415.78 | 408.14 | 410.45 | 288,124 | -2.03(-0.49%) |
Mar 18, 2022 | 404.81 | 416.51 | 404.56 | 412.48 | 681,664 | +9.40(+2.33%) |
Mar 17, 2022 | 392.93 | 403.11 | 392.50 | 403.08 | 298,520 | +8.43(+2.14%) |
Mar 16, 2022 | 384.66 | 395.26 | 383.27 | 394.64 | 370,102 | +11.27(+2.94%) |
Mar 15, 2022 | 373.41 | 384.41 | 369.17 | 383.37 | 527,102 | +15.33(+4.16%) |
Mar 14, 2022 | 363.40 | 373.86 | 362.00 | 368.05 | 412,490 | +6.77(+1.87%) |
Mar 11, 2022 | 374.12 | 374.12 | 361.04 | 361.27 | 298,389 | -8.22(-2.22%) |
Mar 10, 2022 | 365.69 | 373.03 | 369.49 | 255,755 | -0.93(-0.25%) | |
Mar 09, 2022 | 366.25 | 374.33 | 361.56 | 370.41 | 290,036 | +13.68(+3.83%) |
Mar 08, 2022 | 366.06 | 371.20 | 356.66 | 356.74 | 326,275 | -14.15(-3.82%) |
Mar 07, 2022 | 383.18 | 383.18 | 366.83 | 370.89 | 299,675 | -14.23(-3.70%) |
Mar 04, 2022 | 389.02 | 390.17 | 379.15 | 385.12 | 462,763 | -4.03(-1.04%) |
Mar 03, 2022 | 386.45 | 389.50 | 380.33 | 389.15 | 289,461 | +6.52(+1.71%) |
Mar 02, 2022 | 382.08 | 385.45 | 377.55 | 382.63 | 257,722 | +3.08(+0.81%) |
Mar 01, 2022 | 386.46 | 386.46 | 376.51 | 379.54 | 412,196 | -5.47(-1.42%) |
Feb 28, 2022 | 383.21 | 387.00 | 377.39 | 385.01 | 540,813 | +0.61(+0.16%) |
Feb 25, 2022 | 375.55 | 384.51 | 371.83 | 384.41 | 429,469 | +8.05(+2.14%) |
Feb 24, 2022 | 347.29 | 377.82 | 347.29 | 376.36 | 540,972 | +20.78(+5.84%) |
Feb 23, 2022 | 368.02 | 368.90 | 355.28 | 355.58 | 428,584 | -11.58(-3.15%) |
Feb 22, 2022 | 367.28 | 371.97 | 359.52 | 367.16 | 567,741 | -0.36(-0.10%) |
Feb 18, 2022 | 367.52 | 0 | -17.72(-4.60%) | |||
Feb 17, 2022 | 380.49 | 392.89 | 371.80 | 385.23 | 601,330 | +7.94(+2.10%) |
Feb 16, 2022 | 378.81 | 380.82 | 369.47 | 377.30 | 618,301 | -6.02(-1.57%) |
Feb 15, 2022 | 385.78 | 390.49 | 378.65 | 383.31 | 504,689 | +1.68(+0.44%) |
Feb 14, 2022 | 388.73 | 392.80 | 379.66 | 381.63 | 496,895 | -7.48(-1.92%) |
Feb 11, 2022 | 397.37 | 402.09 | 388.90 | 389.11 | 374,633 | -8.31(-2.09%) |
Feb 10, 2022 | 397.95 | 405.95 | 394.26 | 397.42 | 329,129 | -9.18(-2.26%) |
Feb 09, 2022 | 404.67 | 406.78 | 402.67 | 406.60 | 375,548 | +8.05(+2.02%) |
Feb 08, 2022 | 392.85 | 400.53 | 391.06 | 398.55 | 289,031 | -0.03(-0.01%) |
Feb 07, 2022 | 398.87 | 402.06 | 394.07 | 398.58 | 249,311 | -0.03(-0.01%) |
Feb 04, 2022 | 398.01 | 403.50 | 395.30 | 398.61 | 185,217 | -1.39(-0.35%) |
Feb 03, 2022 | 398.34 | 397.94 | 400.00 | 244,198 | -6.54(-1.61%) | |
Feb 02, 2022 | 396.97 | 406.80 | 395.29 | 406.55 | 342,437 | +11.43(+2.89%) |
Feb 01, 2022 | 394.20 | 395.60 | 385.15 | 395.12 | 384,596 | +4.00(+1.02%) |
Jan 31, 2022 | 392.83 | 385.81 | 391.12 | 673,932 | +0.19(+0.05%) | |
Jan 28, 2022 | 383.67 | 390.94 | 374.54 | 390.93 | 564,536 | +9.12(+2.39%) |
Jan 27, 2022 | 380.94 | 386.79 | 376.98 | 381.81 | 763,638 | +5.26(+1.40%) |
Jan 26, 2022 | 376.60 | 386.22 | 372.55 | 376.55 | 761,254 | +0.21(+0.06%) |
Jan 25, 2022 | 374.50 | 381.93 | 371.22 | 376.34 | 687,342 | -5.13(-1.35%) |
Jan 24, 2022 | 362.26 | 383.05 | 358.48 | 381.47 | 885,471 | +15.64(+4.27%) |
Jan 21, 2022 | 377.66 | 382.79 | 364.43 | 365.84 | 658,348 | -5.76(-1.55%) |
Jan 20, 2022 | 376.02 | 386.94 | 370.93 | 371.60 | 747,250 | -1.85(-0.50%) |
Jan 19, 2022 | 372.71 | 379.41 | 371.24 | 373.45 | 434,010 | +3.27(+0.88%) |
Jan 18, 2022 | 365.08 | 373.00 | 363.66 | 370.17 | 403,402 | -7.40(-1.96%) |
Jan 14, 2022 | 377.57 | 0 | -0.99(-0.26%) | |||
Jan 13, 2022 | 399.38 | 399.38 | 377.35 | 378.57 | 399,640 | -20.37(-5.11%) |
Jan 12, 2022 | 398.67 | 405.29 | 396.72 | 398.94 | 352,561 | +1.77(+0.45%) |
Jan 11, 2022 | 389.64 | 398.11 | 384.80 | 397.17 | 388,957 | +6.88(+1.76%) |
Jan 10, 2022 | 385.83 | 390.59 | 377.40 | 390.29 | 560,416 | +2.09(+0.54%) |
Jan 07, 2022 | 401.87 | 402.55 | 387.51 | 388.20 | 516,926 | -17.17(-4.24%) |
Jan 06, 2022 | 401.99 | 410.81 | 394.25 | 405.37 | 522,743 | +3.75(+0.93%) |
Jan 05, 2022 | 423.48 | 424.55 | 401.16 | 401.62 | 533,448 | -24.88(-5.83%) |
Jan 04, 2022 | 439.83 | 442.73 | 418.76 | 426.51 | 528,839 | -16.82(-3.79%) |
Jan 03, 2022 | 463.64 | 465.33 | 440.19 | 443.33 | 399,888 | -22.96(-4.92%) |
Dec 31, 2021 | 462.30 | 469.80 | 460.57 | 466.29 | 226,159 | -2.32(-0.49%) |
Dec 30, 2021 | 466.95 | 472.16 | 465.54 | 468.60 | 163,697 | +3.33(+0.72%) |
Dec 29, 2021 | 462.30 | 467.75 | 460.26 | 465.27 | 220,649 | +3.10(+0.67%) |
Dec 28, 2021 | 465.62 | 466.92 | 457.44 | 462.17 | 216,324 | -1.01(-0.22%) |
Dec 27, 2021 | 465.10 | 472.24 | 461.16 | 463.18 | 352,068 | +6.02(+1.32%) |
Dec 23, 2021 | 450.98 | 460.06 | 450.27 | 457.17 | 377,560 | +6.19(+1.37%) |
Dec 22, 2021 | 443.62 | 451.76 | 438.93 | 450.98 | 258,471 | +9.04(+2.04%) |
Dec 21, 2021 | 437.73 | 443.08 | 432.26 | 441.94 | 251,716 | +5.46(+1.25%) |
Dec 20, 2021 | 445.98 | 449.16 | 428.50 | 436.48 | 428,377 | -10.72(-2.40%) |
Dec 17, 2021 | 442.77 | 454.91 | 439.61 | 447.20 | 619,825 | +4.96(+1.12%) |
Dec 16, 2021 | 440.93 | 449.90 | 438.57 | 442.24 | 365,386 | +1.29(+0.29%) |
Dec 15, 2021 | 428.41 | 442.64 | 424.45 | 440.94 | 384,511 | +14.74(+3.46%) |
Dec 14, 2021 | 434.53 | 435.03 | 421.34 | 426.20 | 349,007 | -12.15(-2.77%) |
Dec 13, 2021 | 430.54 | 439.78 | 427.48 | 438.35 | 297,166 | +9.29(+2.16%) |
Dec 10, 2021 | 426.57 | 432.45 | 425.19 | 429.06 | 233,356 | +2.37(+0.55%) |
Dec 09, 2021 | 433.85 | 435.87 | 426.54 | 426.70 | 299,894 | -6.28(-1.45%) |
Dec 08, 2021 | 429.75 | 433.51 | 423.24 | 432.98 | 329,372 | +5.51(+1.29%) |
Dec 07, 2021 | 427.95 | 433.19 | 424.13 | 427.47 | 371,036 | +6.35(+1.51%) |
Dec 06, 2021 | 430.99 | 437.55 | 416.77 | 421.12 | 519,694 | -10.49(-2.43%) |
Dec 03, 2021 | 437.44 | 443.75 | 424.91 | 431.61 | 406,747 | -3.24(-0.75%) |
Dec 02, 2021 | 430.40 | 439.98 | 430.40 | 434.85 | 548,593 | +1.97(+0.45%) |
Dec 01, 2021 | 439.74 | 442.38 | 424.44 | 432.88 | 380,398 | -7.21(-1.64%) |
Nov 30, 2021 | 445.92 | 455.33 | 436.46 | 440.09 | 1,027,298 | -4.69(-1.06%) |
Nov 29, 2021 | 437.37 | 452.34 | 433.83 | 444.78 | 458,050 | +8.45(+1.94%) |
Nov 26, 2021 | 433.73 | 452.76 | 433.73 | 436.33 | 280,928 | +5.13(+1.19%) |
Nov 24, 2021 | 426.72 | 431.60 | 423.23 | 431.20 | 282,228 | +3.01(+0.70%) |
Nov 23, 2021 | 430.19 | 432.78 | 420.91 | 428.19 | 309,822 | -6.95(-1.60%) |
Nov 22, 2021 | 446.70 | 448.59 | 434.98 | 435.14 | 304,456 | -10.71(-2.40%) |
Nov 19, 2021 | 449.38 | 453.16 | 443.42 | 445.85 | 340,249 | -0.90(-0.20%) |
Nov 18, 2021 | 445.83 | 446.85 | 445.41 | 446.75 | 307,403 | +4.67(+1.06%) |
Nov 17, 2021 | 442.42 | 446.72 | 437.07 | 442.08 | 343,337 | +2.42(+0.55%) |
Nov 16, 2021 | 421.54 | 439.87 | 421.20 | 439.66 | 407,990 | +19.66(+4.68%) |
Nov 15, 2021 | 415.57 | 420.37 | 415.39 | 420.01 | 254,310 | +3.23(+0.78%) |
Nov 12, 2021 | 416.44 | 416.44 | 410.48 | 416.77 | 229,185 | +2.32(+0.56%) |
Nov 11, 2021 | 409.76 | 414.55 | 405.75 | 414.46 | 300,653 | +7.36(+1.81%) |
Nov 10, 2021 | 408.75 | 407.10 | 367,279 | -4.60(-1.12%) | ||
Nov 09, 2021 | 411.52 | 416.48 | 406.34 | 411.70 | 274,629 | +1.01(+0.25%) |
Nov 08, 2021 | 403.15 | 411.09 | 397.18 | 410.69 | 505,712 | +9.43(+2.35%) |
Nov 05, 2021 | 426.06 | 429.73 | 398.77 | 401.26 | 1,099,608 | -29.11(-6.76%) |
Nov 04, 2021 | 432.61 | 433.35 | 423.36 | 430.37 | 399,722 | -5.11(-1.17%) |
Nov 03, 2021 | 435.91 | 438.39 | 426.82 | 435.48 | 469,298 | +0.18(+0.04%) |
Nov 02, 2021 | 426.07 | 436.26 | 419.91 | 435.30 | 465,502 | +11.22(+2.65%) |
Nov 01, 2021 | 428.25 | 423.99 | 416.65 | 424.08 | 531,038 | -3.12(-0.73%) |
Oct 29, 2021 | 418.37 | 429.82 | 415.04 | 427.20 | 557,647 | +8.69(+2.08%) |
Oct 28, 2021 | 417.53 | 423.26 | 401.32 | 418.50 | 697,907 | -0.21(-0.05%) |
Oct 27, 2021 | 419.70 | 423.01 | 414.77 | 418.71 | 312,278 | +1.03(+0.25%) |
Oct 26, 2021 | 419.19 | 417.68 | 307,467 | +2.85(+0.69%) | ||
Oct 25, 2021 | 419.88 | 419.88 | 412.48 | 414.82 | 435,219 | -3.74(-0.89%) |
Oct 22, 2021 | 418.56 | 422.15 | 416.55 | 418.56 | 388,032 | -1.03(-0.25%) |
Oct 21, 2021 | 414.19 | 419.71 | 410.34 | 419.60 | 309,843 | +7.58(+1.84%) |
Oct 20, 2021 | 417.80 | 420.50 | 410.53 | 412.01 | 262,753 | -2.95(-0.71%) |
Oct 19, 2021 | 407.58 | 420.28 | 407.58 | 414.96 | 381,543 | +8.80(+2.17%) |
Oct 18, 2021 | 400.44 | 406.30 | 399.93 | 406.17 | 218,326 | +3.88(+0.97%) |
Oct 15, 2021 | 406.70 | 406.70 | 401.24 | 402.28 | 235,818 | -2.60(-0.64%) |
Oct 14, 2021 | 405.39 | 407.34 | 401.55 | 404.89 | 260,287 | +5.15(+1.29%) |
Oct 13, 2021 | 402.78 | 407.42 | 396.67 | 399.74 | 353,670 | -0.94(-0.24%) |
Oct 12, 2021 | 403.23 | 405.81 | 399.88 | 400.68 | 203,036 | -0.37(-0.09%) |
Oct 11, 2021 | 401.98 | 410.31 | 399.68 | 401.05 | 281,228 | -3.55(-0.88%) |
Oct 08, 2021 | 416.56 | 417.33 | 404.26 | 404.60 | 211,020 | -10.51(-2.53%) |
Oct 07, 2021 | 414.17 | 420.13 | 412.58 | 415.11 | 370,347 | +4.40(+1.07%) |
Oct 06, 2021 | 408.15 | 411.20 | 402.71 | 410.71 | 340,983 | -0.19(-0.05%) |
Oct 05, 2021 | 410.38 | 417.49 | 409.51 | 410.90 | 393,426 | +3.64(+0.89%) |
Oct 04, 2021 | 414.10 | 414.66 | 403.58 | 407.26 | 597,336 | -9.85(-2.36%) |
Oct 01, 2021 | 422.35 | 422.35 | 404.30 | 417.11 | 525,698 | -4.78(-1.13%) |
Sep 30, 2021 | 433.51 | 437.02 | 421.63 | 421.89 | 567,799 | -7.82(-1.82%) |
Sep 29, 2021 | 427.16 | 432.74 | 423.28 | 429.71 | 267,915 | +4.95(+1.17%) |
Sep 28, 2021 | 434.63 | 434.63 | 418.89 | 424.76 | 415,445 | -14.07(-3.21%) |
Sep 27, 2021 | 450.90 | 451.71 | 437.93 | 438.83 | 330,145 | -15.42(-3.40%) |
Sep 24, 2021 | 451.84 | 455.73 | 448.86 | 454.26 | 254,221 | +1.88(+0.42%) |
Sep 23, 2021 | 449.60 | 456.75 | 445.61 | 452.38 | 207,663 | +6.00(+1.34%) |
Sep 22, 2021 | 447.19 | 447.53 | 437.37 | 446.38 | 256,716 | +1.05(+0.24%) |
Sep 21, 2021 | 444.90 | 448.66 | 440.42 | 445.32 | 206,903 | +3.45(+0.78%) |
Sep 20, 2021 | 441.35 | 447.09 | 438.02 | 441.88 | 323,750 | -3.94(-0.88%) |
Sep 17, 2021 | 450.38 | 452.62 | 444.75 | 445.82 | 579,468 | -5.81(-1.29%) |
Sep 16, 2021 | 449.92 | 455.18 | 445.63 | 451.63 | 245,394 | +1.97(+0.44%) |
Sep 15, 2021 | 450.90 | 455.98 | 447.75 | 449.67 | 265,104 | +0.43(+0.10%) |
Sep 14, 2021 | 442.12 | 451.85 | 440.71 | 449.24 | 384,991 | +9.79(+2.23%) |
Sep 13, 2021 | 458.30 | 459.20 | 434.89 | 439.45 | 559,511 | -16.72(-3.66%) |
Sep 10, 2021 | 461.79 | 464.14 | 456.13 | 456.17 | 343,355 | -2.20(-0.48%) |
Sep 09, 2021 | 468.18 | 472.38 | 458.19 | 458.36 | 365,499 | -7.19(-1.54%) |
Sep 08, 2021 | 458.07 | 467.48 | 457.14 | 465.55 | 284,443 | +6.57(+1.43%) |
Sep 07, 2021 | 460.57 | 460.80 | 454.15 | 458.98 | 206,980 | -2.50(-0.54%) |
Sep 03, 2021 | 454.98 | 462.50 | 453.15 | 461.48 | 297,002 | +5.35(+1.17%) |
Sep 02, 2021 | 452.38 | 456.98 | 450.53 | 456.13 | 250,983 | +5.84(+1.30%) |
Sep 01, 2021 | 446.86 | 451.81 | 439.50 | 450.29 | 370,928 | +1.49(+0.33%) |
Aug 31, 2021 | 450.20 | 453.79 | 445.00 | 448.80 | 516,718 | -0.07(-0.02%) |
Aug 30, 2021 | 444.38 | 450.16 | 444.38 | 448.87 | 351,173 | +4.70(+1.06%) |
Aug 27, 2021 | 444.32 | 446.71 | 441.09 | 444.17 | 256,765 | +0.26(+0.06%) |
Aug 26, 2021 | 441.71 | 445.06 | 439.91 | 443.91 | 241,796 | +2.17(+0.49%) |
Aug 25, 2021 | 442.22 | 443.39 | 437.62 | 441.75 | 258,764 | -1.35(-0.30%) |
Aug 24, 2021 | 444.64 | 444.99 | 440.86 | 443.10 | 253,704 | -0.69(-0.15%) |
Aug 23, 2021 | 448.09 | 448.09 | 443.18 | 443.78 | 244,687 | -2.92(-0.65%) |
Aug 20, 2021 | 443.60 | 447.63 | 441.49 | 446.70 | 256,526 | +2.53(+0.57%) |
Aug 19, 2021 | 438.09 | 447.39 | 438.09 | 444.17 | 376,674 | +4.71(+1.07%) |
Aug 18, 2021 | 438.62 | 442.97 | 437.65 | 439.46 | 299,304 | +0.37(+0.08%) |
Aug 17, 2021 | 436.94 | 440.88 | 433.98 | 439.09 | 275,388 | +0.24(+0.05%) |
Aug 16, 2021 | 432.32 | 439.29 | 431.06 | 438.85 | 286,479 | +7.28(+1.69%) |
Aug 13, 2021 | 427.86 | 431.83 | 425.36 | 431.57 | 188,197 | +4.53(+1.06%) |
Aug 12, 2021 | 418.67 | 427.52 | 417.79 | 427.04 | 187,052 | +6.87(+1.63%) |
Aug 11, 2021 | 423.63 | 423.63 | 416.80 | 420.17 | 258,802 | -2.19(-0.52%) |
Aug 10, 2021 | 428.24 | 428.47 | 422.15 | 422.36 | 275,670 | -3.98(-0.93%) |
Aug 09, 2021 | 426.03 | 427.49 | 422.66 | 426.33 | 217,849 | +1.51(+0.36%) |
Aug 06, 2021 | 419.99 | 426.02 | 416.68 | 424.82 | 287,283 | +1.82(+0.43%) |
Aug 05, 2021 | 425.70 | 427.49 | 417.49 | 423.00 | 205,803 | -2.47(-0.58%) |
Aug 04, 2021 | 419.16 | 427.39 | 417.34 | 425.47 | 390,161 | +5.91(+1.41%) |
Aug 03, 2021 | 411.85 | 420.08 | 411.68 | 419.56 | 333,123 | +6.92(+1.68%) |
Aug 02, 2021 | 409.77 | 414.14 | 401.88 | 412.64 | 302,284 | +3.48(+0.85%) |
Jul 30, 2021 | 404.18 | 410.64 | 401.35 | 409.16 | 684,135 | +6.77(+1.68%) |
Jul 29, 2021 | 383.09 | 404.46 | 381.98 | 402.39 | 721,860 | +20.78(+5.45%) |
Jul 28, 2021 | 375.73 | 382.64 | 375.34 | 381.61 | 496,888 | +5.59(+1.49%) |
Jul 27, 2021 | 375.43 | 377.06 | 372.46 | 376.02 | 223,323 | +0.87(+0.23%) |
Jul 26, 2021 | 377.09 | 377.24 | 370.86 | 375.15 | 279,850 | -3.54(-0.93%) |
Jul 23, 2021 | 374.65 | 379.14 | 372.20 | 378.69 | 239,389 | +7.05(+1.90%) |
Jul 22, 2021 | 366.72 | 372.66 | 365.71 | 371.65 | 248,579 | +5.99(+1.64%) |
Jul 21, 2021 | 369.71 | 371.80 | 360.25 | 365.65 | 342,205 | -4.71(-1.27%) |
Jul 20, 2021 | 369.65 | 374.40 | 369.20 | 370.36 | 522,700 | +1.85(+0.50%) |
Jul 19, 2021 | 369.36 | 372.48 | 366.46 | 368.52 | 435,702 | -2.64(-0.71%) |
Jul 16, 2021 | 371.36 | 373.36 | 368.18 | 371.16 | 250,483 | +1.69(+0.46%) |
Jul 15, 2021 | 368.64 | 371.68 | 365.55 | 369.47 | 266,937 | +0.52(+0.14%) |
Jul 14, 2021 | 371.50 | 371.50 | 367.74 | 368.95 | 193,262 | -1.20(-0.32%) |
Jul 13, 2021 | 373.47 | 374.36 | 368.61 | 370.15 | 243,621 | -3.32(-0.89%) |
Jul 12, 2021 | 373.56 | 374.66 | 369.46 | 373.47 | 299,223 | +1.79(+0.48%) |
Jul 09, 2021 | 371.96 | 372.68 | 369.06 | 371.68 | 515,766 | +1.07(+0.29%) |
Jul 08, 2021 | 367.27 | 372.85 | 364.35 | 370.61 | 476,952 | +0.45(+0.12%) |
Jul 07, 2021 | 368.31 | 371.04 | 366.27 | 370.16 | 354,844 | +3.64(+0.99%) |
Jul 06, 2021 | 363.16 | 366.74 | 363.16 | 366.52 | 596,174 | +3.23(+0.89%) |
Jul 02, 2021 | 360.65 | 363.53 | 358.34 | 363.29 | 293,451 | +2.71(+0.75%) |
Jul 01, 2021 | 356.85 | 360.70 | 356.70 | 360.58 | 381,221 | +3.88(+1.09%) |
Jun 30, 2021 | 357.59 | 357.89 | 354.93 | 356.69 | 426,300 | -0.89(-0.25%) |
Jun 29, 2021 | 360.51 | 361.69 | 357.40 | 357.59 | 321,031 | -3.18(-0.88%) |
Jun 28, 2021 | 357.97 | 362.09 | 357.21 | 360.77 | 276,742 | +3.12(+0.87%) |
Jun 25, 2021 | 356.53 | 358.82 | 355.62 | 357.65 | 494,967 | +0.52(+0.14%) |
Jun 24, 2021 | 358.14 | 359.36 | 356.46 | 357.13 | 236,888 | +0.83(+0.23%) |
Jun 23, 2021 | 357.24 | 359.02 | 356.28 | 356.30 | 275,835 | -1.38(-0.39%) |
Jun 22, 2021 | 354.81 | 358.62 | 354.15 | 357.68 | 246,370 | +2.48(+0.70%) |
Jun 21, 2021 | 351.83 | 355.94 | 347.64 | 355.19 | 288,858 | +5.26(+1.50%) |
Jun 18, 2021 | 347.76 | 351.69 | 347.76 | 349.93 | 576,391 | +0.26(+0.07%) |
Jun 17, 2021 | 341.55 | 350.63 | 341.26 | 349.67 | 334,713 | +5.88(+1.71%) |
Jun 16, 2021 | 343.65 | 346.29 | 341.22 | 343.79 | 302,754 | +1.26(+0.37%) |
Jun 15, 2021 | 343.95 | 343.95 | 339.46 | 342.53 | 254,738 | -0.30(-0.09%) |
Jun 14, 2021 | 343.61 | 343.61 | 338.88 | 342.83 | 211,226 | -0.19(-0.05%) |
Jun 11, 2021 | 340.52 | 343.11 | 338.04 | 343.02 | 220,283 | +1.54(+0.45%) |
Jun 10, 2021 | 334.59 | 341.57 | 334.59 | 341.48 | 358,111 | +7.80(+2.34%) |
Jun 09, 2021 | 329.50 | 333.99 | 327.29 | 333.68 | 446,337 | +5.59(+1.70%) |
Jun 08, 2021 | 333.65 | 334.02 | 326.08 | 328.09 | 389,725 | -3.00(-0.91%) |
Jun 07, 2021 | 330.77 | 333.63 | 330.32 | 331.09 | 493,489 | -0.11(-0.03%) |
Jun 04, 2021 | 333.61 | 335.07 | 330.64 | 331.20 | 235,410 | +0.66(+0.20%) |
Jun 03, 2021 | 329.24 | 332.48 | 327.32 | 330.54 | 269,314 | -0.99(-0.30%) |
Jun 02, 2021 | 337.20 | 338.65 | 331.02 | 331.54 | 397,932 | -6.35(-1.88%) |