Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 641.27 | 647.36 | 634.16 | 637.17 | 659,299 | -10.17(-1.57%) |
May 27, 2022 | 639.02 | 649.88 | 639.02 | 647.34 | 513,519 | +8.19(+1.28%) |
May 26, 2022 | 620.00 | 642.72 | 617.62 | 639.15 | 525,735 | +23.36(+3.79%) |
May 25, 2022 | 608.17 | 619.08 | 604.00 | 615.79 | 690,104 | +7.61(+1.25%) |
May 24, 2022 | 585.53 | 611.61 | 578.11 | 608.18 | 768,906 | +29.07(+5.02%) |
May 23, 2022 | 580.57 | 583.22 | 567.67 | 579.11 | 875,788 | +6.54(+1.14%) |
May 20, 2022 | 602.27 | 602.61 | 562.90 | 572.57 | 1,510,390 | -28.96(-4.81%) |
May 19, 2022 | 597.61 | 609.83 | 586.35 | 601.53 | 805,544 | +1.66(+0.28%) |
May 18, 2022 | 637.32 | 638.51 | 592.55 | 599.87 | 963,719 | -48.47(-7.48%) |
May 17, 2022 | 648.99 | 652.30 | 636.10 | 648.34 | 533,654 | +9.51(+1.49%) |
May 16, 2022 | 634.35 | 643.97 | 629.70 | 638.83 | 566,116 | +3.21(+0.51%) |
May 13, 2022 | 619.51 | 643.13 | 619.01 | 635.62 | 594,615 | +13.28(+2.13%) |
May 12, 2022 | 606.34 | 628.18 | 606.34 | 622.34 | 770,908 | +14.81(+2.44%) |
May 11, 2022 | 608.11 | 619.81 | 603.78 | 607.53 | 810,166 | -4.28(-0.70%) |
May 10, 2022 | 622.35 | 627.99 | 604.27 | 611.81 | 842,778 | +1.74(+0.29%) |
May 09, 2022 | 603.79 | 614.51 | 600.15 | 610.07 | 872,716 | +1.67(+0.27%) |
May 06, 2022 | 599.05 | 609.43 | 586.82 | 608.40 | 683,479 | +4.85(+0.80%) |
May 05, 2022 | 624.27 | 627.50 | 597.20 | 603.55 | 683,096 | -24.53(-3.91%) |
May 04, 2022 | 601.78 | 629.48 | 599.90 | 628.08 | 816,846 | +24.59(+4.07%) |
May 03, 2022 | 612.12 | 613.87 | 596.31 | 603.49 | 676,637 | -7.16(-1.17%) |
May 02, 2022 | 603.21 | 624.70 | 601.58 | 610.65 | 917,585 | +4.10(+0.68%) |
Apr 29, 2022 | 624.89 | 630.26 | 606.01 | 606.55 | 1,150,737 | -16.73(-2.68%) |
Apr 28, 2022 | 654.18 | 666.49 | 621.54 | 623.28 | 1,989,079 | -90.01(-12.62%) |
Apr 27, 2022 | 714.25 | 722.49 | 707.56 | 713.29 | 643,457 | -0.96(-0.13%) |
Apr 26, 2022 | 713.72 | 722.49 | 707.41 | 714.25 | 551,204 | +0.83(+0.12%) |
Apr 25, 2022 | 706.94 | 715.90 | 699.21 | 713.42 | 471,237 | +5.65(+0.80%) |
Apr 22, 2022 | 725.18 | 725.50 | 706.13 | 707.77 | 483,062 | -20.38(-2.80%) |
Apr 21, 2022 | 746.60 | 748.68 | 726.60 | 728.15 | 433,651 | -15.71(-2.11%) |
Apr 20, 2022 | 734.06 | 744.72 | 733.40 | 743.86 | 431,680 | +13.57(+1.86%) |
Apr 19, 2022 | 723.10 | 733.42 | 722.18 | 730.29 | 475,391 | +8.67(+1.20%) |
Apr 18, 2022 | 710.00 | 727.35 | 709.91 | 721.62 | 469,728 | +7.74(+1.08%) |
Apr 14, 2022 | 724.57 | 729.50 | 712.87 | 713.88 | 407,886 | -10.22(-1.41%) |
Apr 13, 2022 | 720.22 | 724.94 | 713.12 | 724.10 | 384,584 | +6.55(+0.91%) |
Apr 12, 2022 | 725.17 | 732.21 | 714.11 | 717.55 | 455,994 | -6.39(-0.88%) |
Apr 11, 2022 | 733.73 | 739.35 | 721.84 | 723.94 | 364,887 | -12.53(-1.70%) |
Apr 08, 2022 | 725.00 | 747.00 | 723.38 | 736.47 | 476,677 | +9.64(+1.33%) |
Apr 07, 2022 | 695.33 | 728.45 | 695.33 | 726.83 | 750,476 | +25.69(+3.66%) |
Apr 06, 2022 | 688.35 | 702.59 | 682.51 | 701.14 | 496,478 | +10.65(+1.54%) |
Apr 05, 2022 | 682.82 | 697.95 | 682.34 | 690.49 | 662,842 | +3.64(+0.53%) |
Apr 04, 2022 | 668.20 | 687.55 | 662.17 | 686.85 | 532,529 | +19.42(+2.91%) |
Apr 01, 2022 | 688.41 | 692.16 | 665.01 | 667.43 | 532,229 | -17.53(-2.56%) |
Mar 31, 2022 | 700.74 | 700.74 | 684.40 | 684.96 | 563,635 | -11.57(-1.66%) |
Mar 30, 2022 | 702.51 | 704.16 | 693.68 | 696.53 | 484,215 | -5.99(-0.85%) |
Mar 29, 2022 | 692.44 | 703.62 | 689.54 | 702.52 | 538,189 | +15.97(+2.33%) |
Mar 28, 2022 | 705.00 | 705.00 | 682.61 | 686.55 | 578,787 | -16.81(-2.39%) |
Mar 25, 2022 | 702.87 | 704.25 | 694.39 | 703.36 | 521,703 | +3.12(+0.45%) |
Mar 24, 2022 | 688.18 | 701.42 | 684.79 | 700.24 | 612,354 | +11.99(+1.74%) |
Mar 23, 2022 | 686.84 | 689.37 | 680.01 | 688.25 | 670,495 | +1.25(+0.18%) |
Mar 22, 2022 | 690.69 | 690.75 | 681.56 | 687.00 | 568,425 | +1.53(+0.22%) |
Mar 21, 2022 | 689.85 | 691.19 | 678.38 | 685.47 | 515,210 | -4.51(-0.65%) |
Mar 18, 2022 | 694.24 | 696.15 | 670.05 | 689.98 | 958,393 | -11.34(-1.62%) |
Mar 17, 2022 | 696.05 | 701.75 | 691.16 | 701.32 | 487,969 | +0.46(+0.07%) |
Mar 16, 2022 | 698.22 | 701.53 | 683.33 | 700.86 | 591,061 | +5.02(+0.72%) |
Mar 15, 2022 | 679.74 | 697.41 | 675.59 | 695.84 | 603,413 | +21.02(+3.11%) |
Mar 14, 2022 | 678.07 | 686.59 | 670.33 | 674.82 | 726,397 | -0.29(-0.04%) |
Mar 11, 2022 | 682.71 | 689.75 | 674.67 | 675.11 | 404,855 | -0.47(-0.07%) |
Mar 10, 2022 | 665.30 | 676.95 | 660.15 | 675.58 | 454,342 | +0.88(+0.13%) |
Mar 09, 2022 | 665.39 | 679.77 | 661.93 | 674.70 | 493,613 | +19.53(+2.98%) |
Mar 08, 2022 | 661.22 | 672.78 | 650.55 | 655.17 | 584,653 | -5.26(-0.80%) |
Mar 07, 2022 | 674.00 | 682.41 | 657.07 | 660.43 | 574,135 | -13.66(-2.03%) |
Mar 04, 2022 | 679.42 | 686.69 | 671.68 | 674.09 | 725,320 | -10.10(-1.48%) |
Mar 03, 2022 | 680.75 | 687.23 | 673.71 | 684.19 | 744,380 | +8.32(+1.23%) |
Mar 02, 2022 | 656.52 | 681.43 | 654.65 | 675.87 | 580,797 | +19.35(+2.95%) |
Mar 01, 2022 | 647.42 | 660.42 | 645.71 | 656.52 | 748,737 | +7.28(+1.12%) |
Feb 28, 2022 | 649.70 | 653.67 | 640.23 | 649.24 | 729,173 | -5.47(-0.84%) |
Feb 25, 2022 | 638.27 | 655.28 | 643.92 | 654.71 | 404,022 | +17.55(+2.75%) |
Feb 24, 2022 | 622.92 | 638.27 | 622.90 | 637.16 | 620,141 | +5.41(+0.86%) |
Feb 23, 2022 | 653.00 | 655.50 | 626.41 | 631.75 | 626,388 | -20.46(-3.14%) |
Feb 22, 2022 | 674.92 | 677.46 | 647.11 | 652.21 | 974,974 | -24.75(-3.66%) |
Feb 18, 2022 | 676.96 | 0 | +2.02(+0.30%) | |||
Feb 17, 2022 | 676.62 | 683.24 | 670.01 | 674.94 | 602,234 | -3.50(-0.52%) |
Feb 16, 2022 | 676.91 | 680.96 | 669.78 | 678.44 | 588,051 | +3.68(+0.55%) |
Feb 15, 2022 | 664.91 | 677.81 | 661.57 | 674.76 | 671,197 | +13.72(+2.08%) |
Feb 14, 2022 | 672.81 | 672.81 | 651.12 | 661.04 | 783,126 | -7.24(-1.08%) |
Feb 11, 2022 | 660.66 | 674.48 | 655.00 | 668.28 | 688,374 | +9.83(+1.49%) |
Feb 10, 2022 | 632.48 | 670.54 | 631.20 | 658.45 | 1,291,278 | +18.23(+2.85%) |
Feb 09, 2022 | 645.45 | 651.08 | 634.37 | 640.22 | 668,773 | +3.09(+0.48%) |
Feb 08, 2022 | 636.38 | 645.45 | 628.83 | 637.13 | 481,277 | +3.10(+0.49%) |
Feb 07, 2022 | 647.02 | 650.98 | 633.00 | 634.03 | 513,112 | -12.40(-1.92%) |
Feb 04, 2022 | 656.22 | 656.22 | 634.16 | 646.43 | 493,194 | -14.05(-2.13%) |
Feb 03, 2022 | 666.39 | 658.14 | 660.48 | 512,072 | -11.94(-1.78%) | |
Feb 02, 2022 | 658.41 | 674.74 | 652.68 | 672.42 | 563,609 | +15.43(+2.35%) |
Feb 01, 2022 | 651.36 | 657.74 | 645.27 | 656.99 | 440,937 | +5.24(+0.80%) |
Jan 31, 2022 | 640.00 | 653.17 | 651.75 | 608,434 | +8.23(+1.28%) | |
Jan 28, 2022 | 640.59 | 643.52 | 629.51 | 643.52 | 681,699 | +8.85(+1.39%) |
Jan 27, 2022 | 638.48 | 644.10 | 631.00 | 634.67 | 499,531 | +3.85(+0.61%) |
Jan 26, 2022 | 649.00 | 654.64 | 629.99 | 630.82 | 704,863 | -15.55(-2.41%) |
Jan 25, 2022 | 655.00 | 656.98 | 642.41 | 646.37 | 686,130 | -11.40(-1.73%) |
Jan 24, 2022 | 630.89 | 660.53 | 630.89 | 657.77 | 607,102 | +21.85(+3.44%) |
Jan 21, 2022 | 649.93 | 653.52 | 633.81 | 635.92 | 897,347 | -12.14(-1.87%) |
Jan 20, 2022 | 659.64 | 669.34 | 646.09 | 648.06 | 495,083 | -11.53(-1.75%) |
Jan 19, 2022 | 668.00 | 673.78 | 658.89 | 659.59 | 537,979 | -6.08(-0.91%) |
Jan 18, 2022 | 674.17 | 677.03 | 656.45 | 665.67 | 543,145 | -13.20(-1.94%) |
Jan 14, 2022 | 678.87 | 0 | -8.87(-1.29%) | |||
Jan 13, 2022 | 692.96 | 693.66 | 685.12 | 687.74 | 292,143 | +4.14(+0.61%) |
Jan 12, 2022 | 683.27 | 687.50 | 678.53 | 683.60 | 354,211 | +2.00(+0.29%) |
Jan 11, 2022 | 673.36 | 681.87 | 664.93 | 681.60 | 408,526 | +6.52(+0.97%) |
Jan 10, 2022 | 681.72 | 681.72 | 664.44 | 675.08 | 456,710 | -7.17(-1.05%) |
Jan 07, 2022 | 699.97 | 699.97 | 681.29 | 682.25 | 351,078 | -17.97(-2.57%) |
Jan 06, 2022 | 689.31 | 701.95 | 687.16 | 700.22 | 406,188 | +14.89(+2.17%) |
Jan 05, 2022 | 700.76 | 703.05 | 684.43 | 685.33 | 452,124 | -13.53(-1.94%) |
Jan 04, 2022 | 694.85 | 704.20 | 694.68 | 698.86 | 401,047 | +2.92(+0.42%) |
Jan 03, 2022 | 703.76 | 708.71 | 688.48 | 695.94 | 359,315 | -10.29(-1.46%) |
Dec 31, 2021 | 702.76 | 710.69 | 699.00 | 706.23 | 381,915 | +4.46(+0.64%) |
Dec 30, 2021 | 707.37 | 710.86 | 700.78 | 701.77 | 229,233 | -6.37(-0.90%) |
Dec 29, 2021 | 699.73 | 710.16 | 699.73 | 708.14 | 252,727 | +11.27(+1.62%) |
Dec 28, 2021 | 692.81 | 698.04 | 691.43 | 696.87 | 243,560 | +4.43(+0.64%) |
Dec 27, 2021 | 684.47 | 693.22 | 679.04 | 692.44 | 321,084 | +13.02(+1.92%) |
Dec 23, 2021 | 681.45 | 688.74 | 677.99 | 679.42 | 261,705 | -2.03(-0.30%) |
Dec 22, 2021 | 676.92 | 681.51 | 671.34 | 681.45 | 337,624 | +6.73(+1.00%) |
Dec 21, 2021 | 672.59 | 678.00 | 663.53 | 674.72 | 383,599 | +2.13(+0.32%) |
Dec 20, 2021 | 672.91 | 679.27 | 662.34 | 672.59 | 489,442 | -3.48(-0.51%) |
Dec 17, 2021 | 686.74 | 691.37 | 672.45 | 676.07 | 1,071,444 | -11.40(-1.66%) |
Dec 16, 2021 | 691.39 | 696.58 | 684.35 | 687.47 | 472,263 | +0.26(+0.04%) |
Dec 15, 2021 | 668.13 | 689.90 | 668.13 | 687.21 | 424,947 | +19.85(+2.97%) |
Dec 14, 2021 | 672.33 | 672.33 | 663.89 | 667.36 | 519,910 | -4.40(-0.65%) |
Dec 13, 2021 | 681.53 | 683.72 | 669.43 | 671.76 | 424,833 | -10.61(-1.55%) |
Dec 10, 2021 | 677.91 | 682.43 | 673.65 | 682.37 | 261,037 | +10.37(+1.54%) |
Dec 09, 2021 | 674.72 | 680.92 | 670.95 | 672.00 | 297,041 | -2.72(-0.40%) |
Dec 08, 2021 | 678.20 | 683.19 | 666.14 | 674.72 | 396,178 | +1.93(+0.29%) |
Dec 07, 2021 | 666.33 | 675.80 | 663.39 | 672.79 | 482,660 | +11.36(+1.72%) |
Dec 06, 2021 | 665.40 | 672.87 | 660.70 | 661.43 | 395,685 | +2.25(+0.34%) |
Dec 03, 2021 | 661.98 | 668.49 | 655.42 | 659.18 | 467,072 | +1.83(+0.28%) |
Dec 02, 2021 | 637.81 | 663.41 | 637.81 | 657.35 | 560,856 | +20.61(+3.24%) |
Dec 01, 2021 | 642.41 | 652.43 | 636.26 | 636.74 | 454,336 | -1.42(-0.22%) |
Nov 30, 2021 | 641.87 | 651.82 | 633.34 | 638.16 | 689,980 | -5.99(-0.93%) |
Nov 29, 2021 | 641.37 | 647.88 | 634.65 | 644.15 | 315,797 | +8.42(+1.32%) |
Nov 26, 2021 | 640.42 | 643.00 | 632.63 | 635.73 | 255,785 | -10.52(-1.63%) |
Nov 24, 2021 | 647.75 | 649.35 | 642.53 | 646.25 | 303,195 | -5.06(-0.78%) |
Nov 23, 2021 | 639.19 | 653.36 | 636.59 | 651.31 | 285,990 | +11.14(+1.74%) |
Nov 22, 2021 | 638.00 | 646.56 | 636.89 | 640.17 | 411,892 | +4.00(+0.63%) |
Nov 19, 2021 | 648.85 | 648.85 | 634.90 | 636.17 | 367,005 | -9.78(-1.51%) |
Nov 18, 2021 | 642.36 | 647.91 | 645.44 | 645.95 | 332,101 | +4.98(+0.78%) |
Nov 17, 2021 | 653.92 | 657.71 | 639.58 | 640.97 | 377,483 | -11.03(-1.69%) |
Nov 16, 2021 | 648.68 | 659.52 | 645.62 | 652.00 | 372,537 | +2.24(+0.34%) |
Nov 15, 2021 | 649.03 | 656.79 | 648.24 | 649.76 | 236,878 | +0.78(+0.12%) |
Nov 12, 2021 | 649.91 | 654.73 | 645.43 | 648.98 | 254,891 | +3.89(+0.60%) |
Nov 11, 2021 | 649.24 | 652.83 | 644.43 | 645.09 | 240,081 | -2.88(-0.44%) |
Nov 10, 2021 | 642.79 | 647.97 | 267,549 | +4.52(+0.70%) | ||
Nov 09, 2021 | 636.84 | 647.55 | 635.50 | 643.45 | 291,811 | +8.29(+1.31%) |
Nov 08, 2021 | 637.63 | 640.62 | 630.92 | 635.16 | 238,833 | -2.92(-0.46%) |
Nov 05, 2021 | 637.00 | 639.66 | 631.16 | 638.08 | 311,891 | +4.21(+0.66%) |
Nov 04, 2021 | 620.83 | 636.33 | 620.83 | 633.87 | 532,423 | +12.30(+1.98%) |
Nov 03, 2021 | 622.75 | 624.94 | 614.02 | 621.57 | 436,092 | +0.47(+0.08%) |
Nov 02, 2021 | 621.93 | 628.95 | 617.66 | 621.10 | 592,288 | +1.37(+0.22%) |
Nov 01, 2021 | 622.33 | 624.57 | 615.92 | 619.73 | 535,717 | -2.59(-0.42%) |
Oct 29, 2021 | 624.31 | 632.37 | 618.26 | 622.32 | 552,268 | -2.48(-0.40%) |
Oct 28, 2021 | 644.00 | 645.32 | 613.28 | 624.80 | 951,560 | -26.15(-4.02%) |
Oct 27, 2021 | 658.09 | 658.42 | 647.10 | 650.95 | 620,661 | -7.40(-1.12%) |
Oct 26, 2021 | 662.53 | 658.35 | 312,476 | -2.99(-0.45%) | ||
Oct 25, 2021 | 664.74 | 666.51 | 659.41 | 661.34 | 409,486 | -2.23(-0.34%) |
Oct 22, 2021 | 664.52 | 669.09 | 659.91 | 663.57 | 281,833 | +0.32(+0.05%) |
Oct 21, 2021 | 647.92 | 663.78 | 643.80 | 663.25 | 321,696 | +18.84(+2.92%) |
Oct 20, 2021 | 642.56 | 648.44 | 639.65 | 644.41 | 328,886 | +6.17(+0.97%) |
Oct 19, 2021 | 639.90 | 641.19 | 632.54 | 638.24 | 344,073 | -0.09(-0.01%) |
Oct 18, 2021 | 629.17 | 640.25 | 629.17 | 638.33 | 478,218 | +9.35(+1.49%) |
Oct 15, 2021 | 628.35 | 633.12 | 628.00 | 628.98 | 349,701 | +3.84(+0.61%) |
Oct 14, 2021 | 612.52 | 625.47 | 611.95 | 625.14 | 288,579 | +12.80(+2.09%) |
Oct 13, 2021 | 609.70 | 612.99 | 601.73 | 612.34 | 266,262 | +3.42(+0.56%) |
Oct 12, 2021 | 608.81 | 612.00 | 604.33 | 608.92 | 210,011 | +3.70(+0.61%) |
Oct 11, 2021 | 609.96 | 613.07 | 604.98 | 605.22 | 268,417 | -5.03(-0.82%) |
Oct 08, 2021 | 611.79 | 615.60 | 607.22 | 610.25 | 465,596 | -1.57(-0.26%) |
Oct 07, 2021 | 617.80 | 619.29 | 611.03 | 611.82 | 419,031 | -1.11(-0.18%) |
Oct 06, 2021 | 604.98 | 614.28 | 602.01 | 612.93 | 475,373 | +5.31(+0.87%) |
Oct 05, 2021 | 599.99 | 611.61 | 595.78 | 607.62 | 572,708 | +9.34(+1.56%) |
Oct 04, 2021 | 603.96 | 603.96 | 594.20 | 598.28 | 598,231 | -6.16(-1.02%) |
Oct 01, 2021 | 612.82 | 614.70 | 599.86 | 604.44 | 338,749 | -6.62(-1.08%) |
Sep 30, 2021 | 625.85 | 625.85 | 608.36 | 611.06 | 459,819 | -14.94(-2.39%) |
Sep 29, 2021 | 614.66 | 628.43 | 613.87 | 626.00 | 305,451 | +12.94(+2.11%) |
Sep 28, 2021 | 623.08 | 624.12 | 609.94 | 613.06 | 464,212 | -10.62(-1.70%) |
Sep 27, 2021 | 624.22 | 624.46 | 616.73 | 623.68 | 361,801 | -1.86(-0.30%) |
Sep 24, 2021 | 622.53 | 627.19 | 620.00 | 625.54 | 291,744 | -0.79(-0.13%) |
Sep 23, 2021 | 621.51 | 629.39 | 621.51 | 626.33 | 410,156 | +6.04(+0.97%) |
Sep 22, 2021 | 612.23 | 622.98 | 607.59 | 620.29 | 503,588 | +13.07(+2.15%) |
Sep 21, 2021 | 602.20 | 610.55 | 601.89 | 607.22 | 392,310 | +8.21(+1.37%) |
Sep 20, 2021 | 595.44 | 600.00 | 592.22 | 599.01 | 596,366 | -0.33(-0.06%) |
Sep 17, 2021 | 600.74 | 607.30 | 597.60 | 599.34 | 973,273 | -7.54(-1.24%) |
Sep 16, 2021 | 603.18 | 609.96 | 603.18 | 606.88 | 297,754 | +5.96(+0.99%) |
Sep 15, 2021 | 590.79 | 603.37 | 589.81 | 600.92 | 395,423 | +10.07(+1.70%) |
Sep 14, 2021 | 587.72 | 591.61 | 586.00 | 590.85 | 334,603 | +3.47(+0.59%) |
Sep 13, 2021 | 594.26 | 596.67 | 583.75 | 587.38 | 377,270 | -4.98(-0.84%) |
Sep 10, 2021 | 593.35 | 598.57 | 589.50 | 592.36 | 383,204 | +0.20(+0.03%) |
Sep 09, 2021 | 592.05 | 595.49 | 590.50 | 592.16 | 362,886 | +0.76(+0.13%) |
Sep 08, 2021 | 582.26 | 591.42 | 579.09 | 591.40 | 412,411 | +10.74(+1.85%) |
Sep 07, 2021 | 582.87 | 586.06 | 579.34 | 580.66 | 352,092 | -4.14(-0.71%) |
Sep 03, 2021 | 578.82 | 585.87 | 573.93 | 584.80 | 480,204 | +5.98(+1.03%) |
Sep 02, 2021 | 593.39 | 596.13 | 574.51 | 578.82 | 815,376 | -13.72(-2.32%) |
Sep 01, 2021 | 596.00 | 599.30 | 589.44 | 592.54 | 430,202 | -1.54(-0.26%) |
Aug 31, 2021 | 596.84 | 596.84 | 590.07 | 594.08 | 526,885 | -2.57(-0.43%) |
Aug 30, 2021 | 593.58 | 599.74 | 593.58 | 596.65 | 377,622 | +4.74(+0.80%) |
Aug 27, 2021 | 594.03 | 599.30 | 591.64 | 591.91 | 378,235 | -8.38(-1.40%) |
Aug 26, 2021 | 606.15 | 607.67 | 600.03 | 600.29 | 269,807 | -6.78(-1.12%) |
Aug 25, 2021 | 602.01 | 608.32 | 600.79 | 607.07 | 356,930 | +7.67(+1.28%) |
Aug 24, 2021 | 600.69 | 604.33 | 598.31 | 599.40 | 329,028 | -3.20(-0.53%) |
Aug 23, 2021 | 604.87 | 607.23 | 600.74 | 602.60 | 359,922 | -3.81(-0.63%) |
Aug 20, 2021 | 604.62 | 608.22 | 602.56 | 606.41 | 295,959 | +4.28(+0.71%) |
Aug 19, 2021 | 598.17 | 603.05 | 596.58 | 602.13 | 290,314 | +3.29(+0.55%) |
Aug 18, 2021 | 598.37 | 605.47 | 598.08 | 598.84 | 317,811 | -0.93(-0.16%) |
Aug 17, 2021 | 602.28 | 603.41 | 590.82 | 599.77 | 364,350 | -4.13(-0.68%) |
Aug 16, 2021 | 592.91 | 604.37 | 592.91 | 603.90 | 350,181 | +9.87(+1.66%) |
Aug 13, 2021 | 596.03 | 599.52 | 593.59 | 594.03 | 260,511 | -2.90(-0.49%) |
Aug 12, 2021 | 603.29 | 603.29 | 594.18 | 596.93 | 418,192 | -4.25(-0.71%) |
Aug 11, 2021 | 601.26 | 608.86 | 600.17 | 601.18 | 437,791 | +0.53(+0.09%) |
Aug 10, 2021 | 596.18 | 603.29 | 593.54 | 600.65 | 464,663 | +2.05(+0.34%) |
Aug 09, 2021 | 601.86 | 602.14 | 595.61 | 598.60 | 325,813 | -4.85(-0.80%) |
Aug 06, 2021 | 603.47 | 608.90 | 600.00 | 603.45 | 414,916 | -1.70(-0.28%) |
Aug 05, 2021 | 606.68 | 611.77 | 601.47 | 605.15 | 290,450 | -0.68(-0.11%) |
Aug 04, 2021 | 611.34 | 613.42 | 602.83 | 605.83 | 271,077 | -6.67(-1.09%) |
Aug 03, 2021 | 602.99 | 617.30 | 602.99 | 612.50 | 500,369 | +11.37(+1.89%) |
Aug 02, 2021 | 604.55 | 606.67 | 597.70 | 601.13 | 577,864 | -2.71(-0.45%) |
Jul 30, 2021 | 597.00 | 606.34 | 596.70 | 603.84 | 495,545 | +7.52(+1.26%) |
Jul 29, 2021 | 590.00 | 597.89 | 587.88 | 596.32 | 667,457 | -13.27(-2.18%) |
Jul 28, 2021 | 616.65 | 619.98 | 609.14 | 609.59 | 450,946 | -6.88(-1.12%) |
Jul 27, 2021 | 614.22 | 620.78 | 611.75 | 616.47 | 354,569 | -3.09(-0.50%) |
Jul 26, 2021 | 619.63 | 621.73 | 615.08 | 619.56 | 346,082 | -1.39(-0.22%) |
Jul 23, 2021 | 610.73 | 621.67 | 610.69 | 620.95 | 276,538 | +11.91(+1.96%) |
Jul 22, 2021 | 606.26 | 610.60 | 603.33 | 609.04 | 227,577 | +4.65(+0.77%) |
Jul 21, 2021 | 607.66 | 608.75 | 602.17 | 604.39 | 322,576 | -2.99(-0.49%) |
Jul 20, 2021 | 596.00 | 612.60 | 596.00 | 607.38 | 543,425 | +12.93(+2.18%) |
Jul 19, 2021 | 601.81 | 602.61 | 590.60 | 594.45 | 378,917 | -6.85(-1.14%) |
Jul 16, 2021 | 596.98 | 602.41 | 596.04 | 601.30 | 348,738 | +3.84(+0.64%) |
Jul 15, 2021 | 594.50 | 598.03 | 592.62 | 597.46 | 344,884 | +2.42(+0.41%) |
Jul 14, 2021 | 591.15 | 595.77 | 590.01 | 595.04 | 242,331 | +5.54(+0.94%) |
Jul 13, 2021 | 592.14 | 594.67 | 587.79 | 589.50 | 287,471 | -2.01(-0.34%) |
Jul 12, 2021 | 590.83 | 593.42 | 585.80 | 591.51 | 374,947 | -0.14(-0.02%) |
Jul 09, 2021 | 584.55 | 592.12 | 583.27 | 591.65 | 277,308 | +10.12(+1.74%) |
Jul 08, 2021 | 582.98 | 585.13 | 576.29 | 581.53 | 303,496 | -3.57(-0.61%) |
Jul 07, 2021 | 580.81 | 587.28 | 577.75 | 585.10 | 451,101 | +4.92(+0.85%) |
Jul 06, 2021 | 582.34 | 582.58 | 576.05 | 580.18 | 427,275 | -1.70(-0.29%) |
Jul 02, 2021 | 576.72 | 582.79 | 573.40 | 581.88 | 275,155 | +6.50(+1.13%) |
Jul 01, 2021 | 566.92 | 577.00 | 566.39 | 575.38 | 351,484 | +9.17(+1.62%) |
Jun 30, 2021 | 568.37 | 569.47 | 564.99 | 566.21 | 300,692 | +1.24(+0.22%) |
Jun 29, 2021 | 560.40 | 567.68 | 560.40 | 564.97 | 309,089 | +3.40(+0.61%) |
Jun 28, 2021 | 558.80 | 563.07 | 554.38 | 561.57 | 373,601 | +4.41(+0.79%) |
Jun 25, 2021 | 550.81 | 560.56 | 550.76 | 557.16 | 1,639,096 | +7.54(+1.37%) |
Jun 24, 2021 | 548.16 | 552.17 | 547.59 | 549.62 | 454,169 | -0.23(-0.04%) |
Jun 23, 2021 | 551.76 | 554.16 | 546.16 | 549.85 | 352,174 | -1.80(-0.33%) |
Jun 22, 2021 | 545.85 | 554.26 | 545.18 | 551.65 | 390,657 | +4.65(+0.85%) |
Jun 21, 2021 | 539.80 | 549.37 | 537.91 | 547.00 | 404,875 | +9.91(+1.85%) |
Jun 18, 2021 | 536.46 | 541.58 | 531.91 | 537.09 | 861,527 | -0.45(-0.08%) |
Jun 17, 2021 | 535.17 | 538.27 | 530.96 | 537.54 | 620,341 | +3.06(+0.57%) |
Jun 16, 2021 | 537.20 | 537.20 | 531.64 | 534.48 | 444,662 | -0.59(-0.11%) |
Jun 15, 2021 | 533.91 | 537.07 | 529.13 | 535.07 | 395,915 | +2.65(+0.50%) |
Jun 14, 2021 | 534.03 | 534.26 | 526.90 | 532.42 | 389,226 | -2.34(-0.44%) |
Jun 11, 2021 | 529.58 | 535.39 | 528.00 | 534.76 | 448,373 | +7.02(+1.33%) |
Jun 10, 2021 | 527.44 | 530.83 | 526.08 | 527.74 | 324,502 | -0.24(-0.05%) |
Jun 09, 2021 | 530.84 | 532.16 | 526.18 | 527.98 | 345,315 | -1.08(-0.20%) |
Jun 08, 2021 | 525.00 | 531.11 | 523.00 | 529.06 | 495,715 | +3.62(+0.69%) |
Jun 07, 2021 | 524.04 | 528.24 | 519.32 | 525.44 | 474,038 | -1.15(-0.22%) |
Jun 04, 2021 | 528.73 | 529.46 | 521.94 | 526.59 | 324,116 | -1.71(-0.32%) |
Jun 03, 2021 | 532.26 | 533.16 | 526.65 | 528.30 | 377,676 | -5.31(-1.00%) |
Jun 02, 2021 | 540.67 | 540.67 | 532.94 | 533.61 | 446,981 | -4.04(-0.75%) |