Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 472.05 | 476.38 | 462.65 | 467.47 | 2,411,930 | -8.82(-1.85%) |
May 27, 2022 | 463.19 | 479.97 | 462.89 | 476.29 | 1,950,368 | +21.42(+4.71%) |
May 26, 2022 | 450.14 | 460.75 | 444.00 | 454.87 | 1,789,489 | +2.58(+0.57%) |
May 25, 2022 | 423.45 | 457.60 | 421.87 | 452.29 | 3,258,017 | +32.64(+7.78%) |
May 24, 2022 | 426.50 | 430.11 | 411.04 | 419.65 | 1,731,823 | -10.47(-2.43%) |
May 23, 2022 | 430.92 | 438.93 | 424.31 | 430.12 | 1,952,652 | -2.91(-0.67%) |
May 20, 2022 | 437.67 | 446.68 | 419.87 | 433.03 | 1,725,043 | +6.27(+1.47%) |
May 19, 2022 | 414.48 | 435.72 | 410.32 | 426.76 | 2,044,274 | +14.51(+3.52%) |
May 18, 2022 | 428.50 | 434.62 | 408.21 | 412.25 | 1,778,449 | -20.60(-4.76%) |
May 17, 2022 | 445.92 | 451.48 | 417.06 | 432.85 | 2,137,487 | -0.08(-0.02%) |
May 16, 2022 | 446.25 | 451.79 | 430.78 | 432.93 | 1,662,878 | -19.72(-4.36%) |
May 13, 2022 | 437.74 | 459.69 | 436.34 | 452.65 | 2,093,565 | +19.71(+4.55%) |
May 12, 2022 | 418.59 | 443.11 | 406.47 | 432.94 | 2,701,860 | +12.58(+2.99%) |
May 11, 2022 | 426.17 | 447.98 | 418.71 | 420.36 | 1,894,661 | -11.96(-2.77%) |
May 10, 2022 | 441.00 | 444.41 | 416.56 | 432.32 | 1,895,610 | +6.45(+1.51%) |
May 09, 2022 | 443.00 | 450.31 | 422.61 | 425.87 | 2,849,053 | -30.87(-6.76%) |
May 06, 2022 | 462.56 | 468.47 | 438.12 | 456.74 | 1,965,454 | -12.59(-2.68%) |
May 05, 2022 | 494.89 | 495.48 | 461.98 | 469.33 | 1,917,732 | -30.13(-6.03%) |
May 04, 2022 | 485.24 | 501.11 | 460.09 | 499.46 | 1,849,292 | +17.60(+3.65%) |
May 03, 2022 | 481.98 | 488.39 | 469.62 | 481.86 | 1,304,874 | -2.64(-0.54%) |
May 02, 2022 | 474.69 | 485.31 | 469.01 | 484.50 | 1,411,141 | +6.40(+1.34%) |
Apr 29, 2022 | 489.18 | 508.99 | 477.08 | 478.10 | 1,459,424 | -25.92(-5.14%) |
Apr 28, 2022 | 508.00 | 514.00 | 484.76 | 504.02 | 3,763,847 | +37.73(+8.09%) |
Apr 27, 2022 | 462.74 | 474.41 | 459.43 | 466.29 | 2,678,918 | +10.29(+2.26%) |
Apr 26, 2022 | 471.92 | 472.16 | 453.92 | 456.00 | 1,894,083 | -16.27(-3.45%) |
Apr 25, 2022 | 464.75 | 477.38 | 464.26 | 472.27 | 1,815,132 | +0.87(+0.18%) |
Apr 22, 2022 | 493.45 | 497.73 | 469.10 | 471.40 | 1,761,049 | -20.27(-4.12%) |
Apr 21, 2022 | 511.55 | 521.69 | 488.84 | 491.67 | 1,413,645 | -13.55(-2.68%) |
Apr 20, 2022 | 520.36 | 522.10 | 502.98 | 505.22 | 1,189,508 | -9.18(-1.78%) |
Apr 19, 2022 | 498.78 | 520.72 | 492.07 | 514.40 | 1,586,608 | +16.87(+3.39%) |
Apr 18, 2022 | 506.67 | 506.67 | 493.40 | 497.53 | 1,309,918 | -9.80(-1.93%) |
Apr 14, 2022 | 524.90 | 525.91 | 506.72 | 507.33 | 1,209,007 | -18.74(-3.56%) |
Apr 13, 2022 | 514.07 | 529.62 | 510.81 | 526.07 | 1,389,317 | +15.86(+3.11%) |
Apr 12, 2022 | 522.59 | 534.13 | 508.95 | 510.21 | 1,724,471 | -1.21(-0.24%) |
Apr 11, 2022 | 507.87 | 519.77 | 499.57 | 511.42 | 1,422,793 | -4.18(-0.81%) |
Apr 08, 2022 | 525.00 | 529.38 | 514.22 | 515.60 | 1,240,991 | -14.18(-2.68%) |
Apr 07, 2022 | 525.63 | 541.90 | 519.94 | 529.78 | 1,154,609 | +1.83(+0.35%) |
Apr 06, 2022 | 542.82 | 542.82 | 519.68 | 527.95 | 1,625,088 | -25.27(-4.57%) |
Apr 05, 2022 | 570.00 | 571.48 | 550.79 | 553.22 | 1,155,015 | -21.60(-3.76%) |
Apr 04, 2022 | 548.00 | 575.81 | 546.52 | 574.82 | 1,532,798 | +26.13(+4.76%) |
Apr 01, 2022 | 556.10 | 561.52 | 544.03 | 548.69 | 1,931,797 | -8.20(-1.47%) |
Mar 31, 2022 | 573.99 | 576.99 | 556.39 | 556.89 | 2,039,358 | -17.10(-2.98%) |
Mar 30, 2022 | 590.12 | 591.05 | 570.72 | 573.99 | 1,514,382 | -23.76(-3.97%) |
Mar 29, 2022 | 590.22 | 601.62 | 577.64 | 597.75 | 1,317,965 | +14.99(+2.57%) |
Mar 28, 2022 | 567.33 | 583.88 | 561.98 | 582.76 | 1,319,229 | +20.89(+3.72%) |
Mar 25, 2022 | 581.04 | 583.61 | 556.80 | 561.87 | 1,357,180 | -19.22(-3.31%) |
Mar 24, 2022 | 570.00 | 582.73 | 562.31 | 581.09 | 985,455 | +13.13(+2.31%) |
Mar 23, 2022 | 573.64 | 579.83 | 562.47 | 567.96 | 1,112,945 | -20.70(-3.52%) |
Mar 22, 2022 | 570.71 | 597.74 | 570.10 | 588.66 | 1,353,118 | +18.86(+3.31%) |
Mar 21, 2022 | 575.00 | 580.61 | 555.37 | 569.80 | 1,416,277 | -10.08(-1.74%) |
Mar 18, 2022 | 577.60 | 583.86 | 566.75 | 579.88 | 2,308,496 | +13.20(+2.33%) |
Mar 17, 2022 | 540.38 | 567.97 | 540.38 | 566.68 | 1,284,161 | +19.28(+3.52%) |
Mar 16, 2022 | 528.51 | 548.76 | 517.39 | 547.40 | 1,825,328 | +33.18(+6.45%) |
Mar 15, 2022 | 500.18 | 517.60 | 491.31 | 514.22 | 1,331,718 | +19.12(+3.86%) |
Mar 14, 2022 | 514.96 | 526.32 | 492.05 | 495.10 | 1,637,632 | -17.05(-3.33%) |
Mar 11, 2022 | 542.64 | 544.55 | 511.36 | 512.15 | 1,228,907 | -21.44(-4.02%) |
Mar 10, 2022 | 548.58 | 531.00 | 533.59 | 1,763,091 | -25.99(-4.64%) | |
Mar 09, 2022 | 536.46 | 565.78 | 533.11 | 559.58 | 1,647,679 | +41.38(+7.99%) |
Mar 08, 2022 | 510.00 | 535.90 | 504.45 | 518.20 | 1,478,542 | -1.42(-0.27%) |
Mar 07, 2022 | 553.37 | 563.10 | 518.68 | 519.62 | 2,144,815 | -27.45(-5.02%) |
Mar 04, 2022 | 555.49 | 569.10 | 542.41 | 547.07 | 1,387,427 | -15.24(-2.71%) |
Mar 03, 2022 | 592.02 | 593.33 | 556.70 | 562.31 | 1,468,079 | -24.75(-4.22%) |
Mar 02, 2022 | 578.32 | 590.76 | 560.02 | 587.06 | 1,090,076 | +15.99(+2.80%) |
Mar 01, 2022 | 583.82 | 599.58 | 566.79 | 571.07 | 1,587,185 | -8.85(-1.53%) |
Feb 28, 2022 | 578.20 | 585.54 | 570.92 | 579.92 | 1,496,055 | -0.31(-0.05%) |
Feb 25, 2022 | 568.96 | 580.30 | 570.82 | 580.23 | 1,053,892 | +6.28(+1.09%) |
Feb 24, 2022 | 508.25 | 575.97 | 502.46 | 573.95 | 2,367,182 | +49.25(+9.39%) |
Feb 23, 2022 | 550.15 | 553.42 | 522.66 | 524.70 | 1,863,617 | -25.45(-4.63%) |
Feb 22, 2022 | 544.07 | 561.95 | 550.15 | 1,161,954 | -5.86(-1.05%) | |
Feb 18, 2022 | 556.01 | 0 | -9.74(-1.72%) | |||
Feb 17, 2022 | 584.08 | 587.16 | 564.59 | 565.75 | 1,069,612 | -25.14(-4.25%) |
Feb 16, 2022 | 585.84 | 593.03 | 576.48 | 590.89 | 1,100,273 | -0.77(-0.13%) |
Feb 15, 2022 | 587.81 | 593.88 | 581.22 | 591.66 | 986,854 | +12.08(+2.08%) |
Feb 14, 2022 | 578.87 | 589.33 | 574.18 | 579.58 | 1,239,648 | -4.14(-0.71%) |
Feb 11, 2022 | 603.45 | 610.00 | 577.62 | 583.72 | 2,139,995 | -26.74(-4.38%) |
Feb 10, 2022 | 600.47 | 621.41 | 599.96 | 610.46 | 1,980,497 | -3.51(-0.57%) |
Feb 09, 2022 | 598.85 | 614.33 | 598.00 | 613.97 | 1,665,723 | +22.70(+3.84%) |
Feb 08, 2022 | 564.20 | 591.94 | 563.97 | 591.27 | 1,396,367 | +18.07(+3.15%) |
Feb 07, 2022 | 577.99 | 588.44 | 570.47 | 573.20 | 988,203 | -4.32(-0.75%) |
Feb 04, 2022 | 559.99 | 587.37 | 554.78 | 577.52 | 1,250,581 | +16.67(+2.97%) |
Feb 03, 2022 | 568.21 | 559.30 | 560.85 | 1,355,466 | -20.30(-3.49%) | |
Feb 02, 2022 | 594.85 | 594.85 | 573.08 | 581.15 | 1,312,320 | -5.39(-0.92%) |
Feb 01, 2022 | 584.90 | 590.71 | 576.96 | 586.54 | 1,841,077 | +0.76(+0.13%) |
Jan 31, 2022 | 567.27 | 585.78 | 2,653,407 | +24.70(+4.40%) | ||
Jan 28, 2022 | 528.69 | 563.50 | 507.80 | 561.08 | 3,807,846 | +32.39(+6.13%) |
Jan 27, 2022 | 553.53 | 556.99 | 518.13 | 528.69 | 5,506,797 | +44.27(+9.14%) |
Jan 26, 2022 | 514.28 | 520.99 | 479.35 | 484.42 | 3,469,832 | -10.66(-2.15%) |
Jan 25, 2022 | 515.45 | 517.60 | 484.44 | 495.08 | 2,877,598 | -30.76(-5.85%) |
Jan 24, 2022 | 500.29 | 527.62 | 484.43 | 525.84 | 3,420,624 | +18.10(+3.56%) |
Jan 21, 2022 | 510.00 | 528.88 | 507.13 | 507.74 | 2,605,561 | -7.26(-1.41%) |
Jan 20, 2022 | 532.21 | 542.80 | 513.72 | 515.00 | 1,885,373 | -6.29(-1.21%) |
Jan 19, 2022 | 525.42 | 543.73 | 520.63 | 521.29 | 2,569,307 | -1.05(-0.20%) |
Jan 18, 2022 | 524.70 | 544.46 | 517.59 | 522.34 | 2,389,782 | -8.68(-1.63%) |
Jan 14, 2022 | 531.02 | 0 | +9.76(+1.87%) | |||
Jan 13, 2022 | 575.02 | 575.84 | 520.00 | 521.26 | 3,904,054 | -52.13(-9.09%) |
Jan 12, 2022 | 587.32 | 591.52 | 569.62 | 573.39 | 1,717,270 | -5.05(-0.87%) |
Jan 11, 2022 | 569.88 | 580.24 | 561.75 | 578.44 | 1,339,953 | +6.44(+1.13%) |
Jan 10, 2022 | 550.10 | 573.10 | 535.81 | 572.00 | 1,966,162 | +5.61(+0.99%) |
Jan 07, 2022 | 570.69 | 585.58 | 558.33 | 566.39 | 1,190,492 | -7.65(-1.33%) |
Jan 06, 2022 | 567.40 | 589.45 | 555.00 | 574.04 | 1,674,237 | +1.28(+0.22%) |
Jan 05, 2022 | 589.00 | 607.50 | 571.48 | 572.76 | 2,094,524 | -31.18(-5.16%) |
Jan 04, 2022 | 628.39 | 628.82 | 576.97 | 603.94 | 2,980,318 | -26.20(-4.16%) |
Jan 03, 2022 | 648.16 | 651.41 | 625.42 | 630.14 | 1,043,704 | -18.97(-2.92%) |
Dec 31, 2021 | 652.02 | 658.59 | 648.87 | 649.11 | 464,627 | -5.43(-0.83%) |
Dec 30, 2021 | 656.20 | 663.17 | 653.84 | 654.54 | 490,884 | -0.04(-0.01%) |
Dec 29, 2021 | 655.18 | 658.86 | 646.02 | 654.58 | 441,751 | +0.58(+0.09%) |
Dec 28, 2021 | 667.64 | 667.64 | 653.00 | 654.00 | 482,239 | -9.28(-1.40%) |
Dec 27, 2021 | 655.98 | 664.95 | 651.97 | 663.28 | 680,917 | +14.71(+2.27%) |
Dec 23, 2021 | 645.96 | 651.69 | 641.02 | 648.57 | 664,722 | +4.64(+0.72%) |
Dec 22, 2021 | 631.46 | 648.89 | 625.60 | 643.93 | 1,010,142 | +12.61(+2.00%) |
Dec 21, 2021 | 612.50 | 635.34 | 605.00 | 631.32 | 1,130,191 | +25.95(+4.29%) |
Dec 20, 2021 | 605.00 | 614.06 | 601.22 | 605.37 | 996,656 | -10.26(-1.67%) |
Dec 17, 2021 | 596.70 | 620.65 | 587.02 | 615.63 | 3,418,686 | +6.65(+1.09%) |
Dec 16, 2021 | 639.39 | 643.80 | 606.69 | 608.98 | 1,587,777 | -38.06(-5.88%) |
Dec 15, 2021 | 626.66 | 648.07 | 624.58 | 647.04 | 1,581,136 | +22.35(+3.58%) |
Dec 14, 2021 | 642.09 | 646.89 | 607.19 | 624.69 | 1,659,428 | -31.25(-4.76%) |
Dec 13, 2021 | 644.65 | 661.16 | 642.67 | 655.94 | 999,047 | +8.94(+1.38%) |
Dec 10, 2021 | 647.19 | 658.17 | 640.20 | 647.00 | 850,319 | +4.85(+0.76%) |
Dec 09, 2021 | 666.00 | 669.11 | 641.25 | 642.15 | 1,089,182 | -23.66(-3.55%) |
Dec 08, 2021 | 660.00 | 672.97 | 651.05 | 665.81 | 930,249 | +2.42(+0.36%) |
Dec 07, 2021 | 630.99 | 668.15 | 630.99 | 663.39 | 1,849,197 | +46.85(+7.60%) |
Dec 06, 2021 | 601.58 | 619.66 | 594.05 | 616.54 | 1,440,288 | +3.43(+0.56%) |
Dec 03, 2021 | 627.69 | 628.76 | 593.16 | 613.11 | 1,854,841 | -10.26(-1.65%) |
Dec 02, 2021 | 599.57 | 625.80 | 598.64 | 623.37 | 1,459,956 | +23.80(+3.97%) |
Dec 01, 2021 | 650.36 | 657.96 | 599.34 | 599.57 | 2,318,113 | -48.13(-7.43%) |
Nov 30, 2021 | 674.63 | 679.62 | 642.64 | 647.70 | 2,146,248 | -25.12(-3.73%) |
Nov 29, 2021 | 659.63 | 676.50 | 651.11 | 672.82 | 1,081,416 | +23.27(+3.58%) |
Nov 26, 2021 | 644.51 | 661.07 | 644.51 | 649.55 | 729,456 | +0.24(+0.04%) |
Nov 24, 2021 | 629.96 | 649.42 | 624.14 | 649.31 | 837,085 | +12.40(+1.95%) |
Nov 23, 2021 | 650.00 | 654.43 | 627.41 | 636.91 | 1,844,651 | -19.47(-2.97%) |
Nov 22, 2021 | 675.71 | 683.96 | 651.36 | 656.38 | 1,224,205 | -19.59(-2.90%) |
Nov 19, 2021 | 680.31 | 687.25 | 674.18 | 675.97 | 1,051,395 | +0.13(+0.02%) |
Nov 18, 2021 | 682.47 | 677.78 | 675.76 | 675.84 | 751,426 | -9.09(-1.33%) |
Nov 17, 2021 | 694.33 | 695.61 | 683.90 | 684.93 | 691,473 | -7.62(-1.10%) |
Nov 16, 2021 | 684.99 | 692.56 | 682.11 | 692.55 | 915,813 | +9.98(+1.46%) |
Nov 15, 2021 | 689.46 | 689.90 | 678.71 | 682.57 | 812,015 | -8.83(-1.28%) |
Nov 12, 2021 | 685.00 | 691.74 | 681.43 | 691.40 | 991,938 | +12.15(+1.79%) |
Nov 11, 2021 | 679.69 | 681.34 | 673.89 | 679.25 | 1,014,979 | +8.34(+1.24%) |
Nov 10, 2021 | 686.79 | 670.91 | 1,279,424 | -20.36(-2.95%) | ||
Nov 09, 2021 | 695.31 | 697.27 | 685.60 | 691.27 | 499,475 | -1.01(-0.15%) |
Nov 08, 2021 | 693.72 | 696.59 | 689.15 | 692.28 | 798,309 | +0.27(+0.04%) |
Nov 05, 2021 | 702.00 | 702.74 | 686.89 | 692.01 | 596,133 | -9.72(-1.39%) |
Nov 04, 2021 | 690.00 | 707.60 | 689.14 | 701.73 | 833,156 | +14.06(+2.04%) |
Nov 03, 2021 | 689.10 | 689.10 | 672.22 | 687.67 | 662,497 | +1.08(+0.16%) |
Nov 02, 2021 | 685.99 | 687.50 | 680.50 | 686.59 | 684,485 | +4.61(+0.68%) |
Nov 01, 2021 | 700.00 | 701.53 | 676.66 | 681.98 | 1,163,568 | -15.78(-2.26%) |
Oct 29, 2021 | 686.35 | 698.43 | 682.15 | 697.76 | 1,107,089 | +10.06(+1.46%) |
Oct 28, 2021 | 671.51 | 694.00 | 671.30 | 687.70 | 2,113,439 | +22.94(+3.45%) |
Oct 27, 2021 | 675.70 | 684.83 | 663.61 | 664.76 | 1,501,904 | -11.95(-1.77%) |
Oct 26, 2021 | 692.69 | 675.55 | 676.71 | 1,108,433 | -12.14(-1.76%) | |
Oct 25, 2021 | 686.65 | 693.47 | 684.50 | 688.85 | 586,157 | +2.20(+0.32%) |
Oct 22, 2021 | 686.00 | 692.97 | 683.42 | 686.65 | 928,553 | +0.31(+0.05%) |
Oct 21, 2021 | 680.00 | 687.29 | 676.87 | 686.34 | 649,617 | +5.23(+0.77%) |
Oct 20, 2021 | 684.23 | 686.73 | 671.18 | 681.11 | 871,932 | +0.86(+0.13%) |
Oct 19, 2021 | 672.40 | 687.69 | 672.29 | 680.25 | 1,474,958 | +14.03(+2.11%) |
Oct 18, 2021 | 663.50 | 666.30 | 657.33 | 666.22 | 1,133,425 | +3.04(+0.46%) |
Oct 15, 2021 | 656.86 | 665.61 | 654.90 | 663.18 | 919,293 | +10.15(+1.55%) |
Oct 14, 2021 | 650.00 | 662.76 | 648.60 | 653.03 | 1,326,196 | +13.62(+2.13%) |
Oct 13, 2021 | 630.00 | 641.08 | 630.00 | 639.41 | 1,110,892 | +10.28(+1.63%) |
Oct 12, 2021 | 622.36 | 633.00 | 620.24 | 629.13 | 796,209 | +13.28(+2.16%) |
Oct 11, 2021 | 618.02 | 627.31 | 612.14 | 615.85 | 914,315 | -1.73(-0.28%) |
Oct 08, 2021 | 640.00 | 643.66 | 616.92 | 617.58 | 1,715,776 | -20.34(-3.19%) |
Oct 07, 2021 | 636.43 | 648.36 | 635.43 | 637.92 | 1,021,709 | +8.56(+1.36%) |
Oct 06, 2021 | 627.34 | 635.76 | 621.40 | 629.36 | 1,038,215 | -4.06(-0.64%) |
Oct 05, 2021 | 622.47 | 639.54 | 622.00 | 633.42 | 1,066,225 | +15.45(+2.50%) |
Oct 04, 2021 | 635.40 | 637.11 | 609.47 | 617.97 | 1,173,666 | -14.83(-2.34%) |
Oct 01, 2021 | 623.78 | 635.41 | 614.33 | 632.80 | 1,048,938 | +10.53(+1.69%) |
Sep 30, 2021 | 620.20 | 626.99 | 618.24 | 622.27 | 948,484 | +4.25(+0.69%) |
Sep 29, 2021 | 620.00 | 623.84 | 607.18 | 618.02 | 1,228,152 | +5.50(+0.90%) |
Sep 28, 2021 | 633.67 | 636.84 | 610.00 | 612.52 | 1,987,966 | -37.04(-5.70%) |
Sep 27, 2021 | 659.88 | 660.00 | 646.21 | 649.56 | 902,481 | -16.75(-2.51%) |
Sep 24, 2021 | 662.10 | 667.00 | 655.00 | 666.31 | 499,786 | +2.09(+0.31%) |
Sep 23, 2021 | 668.00 | 670.49 | 663.01 | 664.22 | 871,495 | +1.57(+0.24%) |
Sep 22, 2021 | 658.00 | 665.50 | 650.68 | 662.65 | 816,275 | +8.45(+1.29%) |
Sep 21, 2021 | 650.00 | 657.18 | 645.63 | 654.20 | 755,205 | +5.47(+0.84%) |
Sep 20, 2021 | 644.36 | 650.58 | 640.12 | 648.73 | 957,701 | -2.30(-0.35%) |
Sep 17, 2021 | 653.39 | 657.46 | 648.26 | 651.03 | 1,298,242 | -5.32(-0.81%) |
Sep 16, 2021 | 650.30 | 657.12 | 644.68 | 656.35 | 621,306 | +4.20(+0.64%) |
Sep 15, 2021 | 644.09 | 654.12 | 637.67 | 652.15 | 803,418 | +6.73(+1.04%) |
Sep 14, 2021 | 641.99 | 648.53 | 640.59 | 645.42 | 749,419 | +6.34(+0.99%) |
Sep 13, 2021 | 649.00 | 649.08 | 630.67 | 639.08 | 1,262,242 | -8.90(-1.37%) |
Sep 10, 2021 | 653.11 | 655.76 | 646.74 | 647.98 | 755,648 | -2.21(-0.34%) |
Sep 09, 2021 | 655.78 | 656.37 | 649.00 | 650.19 | 802,363 | -3.61(-0.55%) |
Sep 08, 2021 | 660.31 | 660.31 | 650.63 | 653.80 | 1,112,729 | -7.29(-1.10%) |
Sep 07, 2021 | 678.63 | 679.00 | 660.21 | 661.09 | 1,515,925 | -17.54(-2.58%) |
Sep 03, 2021 | 660.00 | 681.10 | 659.25 | 678.63 | 1,145,954 | +18.32(+2.77%) |
Sep 02, 2021 | 654.00 | 661.78 | 652.39 | 660.31 | 1,355,002 | +9.46(+1.45%) |
Sep 01, 2021 | 643.60 | 652.56 | 642.50 | 650.85 | 936,812 | +7.21(+1.12%) |
Aug 31, 2021 | 645.00 | 647.70 | 639.56 | 643.64 | 1,246,647 | +1.99(+0.31%) |
Aug 30, 2021 | 634.00 | 643.28 | 633.49 | 641.65 | 797,537 | +9.25(+1.46%) |
Aug 27, 2021 | 625.00 | 635.62 | 624.04 | 632.40 | 821,211 | +8.37(+1.34%) |
Aug 26, 2021 | 622.62 | 630.00 | 621.10 | 624.03 | 1,136,318 | +2.96(+0.48%) |
Aug 25, 2021 | 623.00 | 627.77 | 616.66 | 621.07 | 909,543 | -0.78(-0.13%) |
Aug 24, 2021 | 620.00 | 626.53 | 620.00 | 621.85 | 1,016,386 | +2.42(+0.39%) |
Aug 23, 2021 | 602.00 | 621.00 | 602.00 | 619.43 | 1,576,465 | +18.91(+3.15%) |
Aug 20, 2021 | 591.05 | 601.41 | 588.57 | 600.52 | 1,003,545 | +13.60(+2.32%) |
Aug 19, 2021 | 579.50 | 591.30 | 577.75 | 586.92 | 768,365 | +4.97(+0.85%) |
Aug 18, 2021 | 580.47 | 588.60 | 578.48 | 581.95 | 741,825 | -0.29(-0.05%) |
Aug 17, 2021 | 579.45 | 584.10 | 574.38 | 582.24 | 708,746 | +2.02(+0.35%) |
Aug 16, 2021 | 586.00 | 591.68 | 576.32 | 580.22 | 815,760 | -7.61(-1.29%) |
Aug 13, 2021 | 579.04 | 587.98 | 577.53 | 587.83 | 638,884 | +6.26(+1.08%) |
Aug 12, 2021 | 569.27 | 581.99 | 566.99 | 581.57 | 866,537 | +11.37(+1.99%) |
Aug 11, 2021 | 578.44 | 581.14 | 566.59 | 570.20 | 908,253 | -5.60(-0.97%) |
Aug 10, 2021 | 588.00 | 589.44 | 572.78 | 575.80 | 829,532 | -12.16(-2.07%) |
Aug 09, 2021 | 589.95 | 592.30 | 585.30 | 587.96 | 800,902 | -2.72(-0.46%) |
Aug 06, 2021 | 594.00 | 595.60 | 589.43 | 590.68 | 709,297 | -4.82(-0.81%) |
Aug 05, 2021 | 595.00 | 597.00 | 589.38 | 595.50 | 476,173 | +2.03(+0.34%) |
Aug 04, 2021 | 585.00 | 594.69 | 583.17 | 593.47 | 769,734 | +8.81(+1.51%) |
Aug 03, 2021 | 584.89 | 590.81 | 577.34 | 584.66 | 804,838 | -0.01(-0.00%) |
Aug 02, 2021 | 587.89 | 591.72 | 579.01 | 584.67 | 901,213 | -3.22(-0.55%) |
Jul 30, 2021 | 579.71 | 595.89 | 575.94 | 587.89 | 1,566,224 | +1.46(+0.25%) |
Jul 29, 2021 | 584.60 | 608.78 | 584.60 | 586.43 | 2,539,317 | +3.08(+0.53%) |
Jul 28, 2021 | 582.00 | 587.00 | 576.01 | 583.35 | 1,228,499 | +1.06(+0.18%) |
Jul 27, 2021 | 584.00 | 586.87 | 574.67 | 582.29 | 1,462,218 | -1.91(-0.33%) |
Jul 26, 2021 | 584.80 | 584.85 | 575.01 | 584.20 | 1,044,419 | -1.98(-0.34%) |
Jul 23, 2021 | 580.00 | 588.48 | 577.82 | 586.18 | 890,910 | +9.48(+1.64%) |
Jul 22, 2021 | 572.08 | 579.40 | 570.45 | 576.70 | 938,664 | +9.57(+1.69%) |
Jul 21, 2021 | 562.49 | 567.13 | 558.54 | 567.13 | 754,334 | +1.88(+0.33%) |
Jul 20, 2021 | 560.00 | 569.16 | 554.61 | 565.25 | 870,627 | +10.16(+1.83%) |
Jul 19, 2021 | 550.27 | 555.39 | 545.00 | 555.09 | 1,108,290 | -1.27(-0.23%) |
Jul 16, 2021 | 561.52 | 564.62 | 554.96 | 556.36 | 941,004 | -1.92(-0.34%) |
Jul 15, 2021 | 563.38 | 566.72 | 554.55 | 558.28 | 823,529 | -4.66(-0.83%) |
Jul 14, 2021 | 563.96 | 567.30 | 558.78 | 562.94 | 1,133,450 | +3.61(+0.65%) |
Jul 13, 2021 | 561.00 | 566.35 | 555.00 | 559.33 | 867,961 | -2.60(-0.46%) |
Jul 12, 2021 | 570.00 | 573.67 | 561.25 | 561.93 | 1,279,194 | -4.44(-0.78%) |
Jul 09, 2021 | 559.72 | 567.33 | 555.87 | 566.37 | 976,625 | +5.90(+1.05%) |
Jul 08, 2021 | 552.75 | 562.29 | 546.95 | 560.47 | 942,234 | -1.31(-0.23%) |
Jul 07, 2021 | 560.90 | 563.26 | 553.07 | 561.78 | 1,093,621 | +3.29(+0.59%) |
Jul 06, 2021 | 554.29 | 563.79 | 552.19 | 558.49 | 794,988 | +6.66(+1.21%) |
Jul 02, 2021 | 548.25 | 554.74 | 547.20 | 551.83 | 681,208 | +6.66(+1.22%) |
Jul 01, 2021 | 545.00 | 550.13 | 539.75 | 545.17 | 1,165,802 | -4.38(-0.80%) |
Jun 30, 2021 | 556.89 | 557.96 | 547.61 | 549.55 | 842,258 | -9.04(-1.62%) |
Jun 29, 2021 | 555.24 | 561.89 | 552.53 | 558.59 | 1,048,806 | +6.42(+1.16%) |
Jun 28, 2021 | 548.00 | 552.71 | 546.75 | 552.17 | 815,441 | +7.18(+1.32%) |
Jun 25, 2021 | 555.26 | 555.26 | 541.99 | 544.99 | 1,511,985 | -7.08(-1.28%) |
Jun 24, 2021 | 552.00 | 558.75 | 550.81 | 552.07 | 997,163 | +1.87(+0.34%) |
Jun 23, 2021 | 545.00 | 551.00 | 542.73 | 550.20 | 890,073 | +4.17(+0.76%) |
Jun 22, 2021 | 536.00 | 547.00 | 535.00 | 546.03 | 1,283,454 | +11.28(+2.11%) |
Jun 21, 2021 | 531.32 | 538.00 | 525.02 | 534.75 | 1,123,141 | +1.01(+0.19%) |
Jun 18, 2021 | 528.82 | 537.72 | 525.28 | 533.74 | 2,246,156 | +3.34(+0.63%) |
Jun 17, 2021 | 505.80 | 531.00 | 505.80 | 530.40 | 1,908,997 | +20.32(+3.98%) |
Jun 16, 2021 | 507.70 | 521.50 | 502.15 | 510.08 | 2,057,474 | +4.65(+0.92%) |
Jun 15, 2021 | 510.52 | 512.55 | 504.12 | 505.43 | 1,564,623 | -3.91(-0.77%) |
Jun 14, 2021 | 500.00 | 511.12 | 498.22 | 509.34 | 1,824,961 | +11.33(+2.28%) |
Jun 11, 2021 | 490.00 | 499.51 | 488.00 | 498.01 | 2,080,816 | +8.88(+1.82%) |
Jun 10, 2021 | 485.71 | 490.79 | 479.01 | 489.13 | 3,041,577 | +24.42(+5.25%) |
Jun 09, 2021 | 464.96 | 467.61 | 460.72 | 464.71 | 1,042,742 | +3.95(+0.86%) |
Jun 08, 2021 | 463.97 | 471.10 | 459.42 | 460.76 | 1,074,210 | +1.30(+0.28%) |
Jun 07, 2021 | 460.02 | 462.74 | 457.00 | 459.46 | 1,210,611 | -1.19(-0.26%) |
Jun 04, 2021 | 460.00 | 465.31 | 458.72 | 460.65 | 1,575,456 | +1.45(+0.32%) |
Jun 03, 2021 | 464.31 | 465.18 | 456.00 | 459.20 | 978,910 | -7.81(-1.67%) |
Jun 02, 2021 | 464.57 | 472.60 | 461.91 | 467.01 | 1,032,354 | -2.16(-0.46%) |