Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 396.93 | 396.93 | 385.94 | 389.10 | 789,381 | -7.20(-1.82%) |
May 27, 2022 | 392.85 | 399.30 | 388.09 | 396.31 | 547,100 | +5.02(+1.28%) |
May 26, 2022 | 389.25 | 393.84 | 385.01 | 391.29 | 719,963 | +7.19(+1.87%) |
May 25, 2022 | 377.19 | 388.31 | 370.04 | 384.09 | 576,766 | +4.19(+1.10%) |
May 24, 2022 | 393.74 | 395.28 | 373.39 | 379.91 | 451,263 | -15.19(-3.84%) |
May 23, 2022 | 395.10 | 399.74 | 390.38 | 395.10 | 606,796 | -0.80(-0.20%) |
May 20, 2022 | 386.86 | 398.42 | 385.43 | 395.90 | 847,063 | +11.83(+3.08%) |
May 19, 2022 | 373.79 | 393.88 | 373.16 | 384.06 | 472,585 | +6.00(+1.59%) |
May 18, 2022 | 389.18 | 390.40 | 375.85 | 378.06 | 407,170 | -17.47(-4.42%) |
May 17, 2022 | 395.57 | 400.00 | 385.05 | 395.54 | 323,373 | +3.93(+1.00%) |
May 16, 2022 | 398.81 | 398.81 | 387.16 | 391.60 | 307,972 | -9.74(-2.43%) |
May 13, 2022 | 395.81 | 403.31 | 395.69 | 401.34 | 347,133 | +8.21(+2.09%) |
May 12, 2022 | 367.59 | 393.31 | 367.59 | 393.13 | 514,007 | +21.75(+5.86%) |
May 11, 2022 | 383.09 | 389.57 | 370.11 | 371.38 | 512,081 | -14.16(-3.67%) |
May 10, 2022 | 396.29 | 398.94 | 372.44 | 385.54 | 553,792 | -3.79(-0.97%) |
May 09, 2022 | 379.75 | 391.67 | 377.28 | 389.33 | 438,430 | +5.39(+1.40%) |
May 06, 2022 | 384.24 | 390.15 | 370.39 | 383.93 | 459,580 | -6.09(-1.56%) |
May 05, 2022 | 401.75 | 403.42 | 384.53 | 390.03 | 522,185 | -15.93(-3.92%) |
May 04, 2022 | 394.35 | 407.31 | 382.30 | 405.96 | 403,076 | +10.48(+2.65%) |
May 03, 2022 | 402.94 | 405.37 | 391.39 | 395.48 | 490,559 | -5.76(-1.44%) |
May 02, 2022 | 395.78 | 403.14 | 388.87 | 401.24 | 457,024 | +6.68(+1.69%) |
Apr 29, 2022 | 402.48 | 410.42 | 393.65 | 394.56 | 327,655 | -12.11(-2.98%) |
Apr 28, 2022 | 398.35 | 408.96 | 391.14 | 406.68 | 401,673 | +12.38(+3.14%) |
Apr 27, 2022 | 404.95 | 416.05 | 394.26 | 394.30 | 431,171 | -10.25(-2.53%) |
Apr 26, 2022 | 414.92 | 417.53 | 404.23 | 404.56 | 372,743 | -11.84(-2.84%) |
Apr 25, 2022 | 404.57 | 418.24 | 395.31 | 416.39 | 543,738 | +11.59(+2.86%) |
Apr 22, 2022 | 411.58 | 417.58 | 404.77 | 404.81 | 518,584 | -11.15(-2.68%) |
Apr 21, 2022 | 440.60 | 461.52 | 415.23 | 415.96 | 992,202 | -4.51(-1.07%) |
Apr 20, 2022 | 424.06 | 426.20 | 420.27 | 420.46 | 484,914 | +1.98(+0.47%) |
Apr 19, 2022 | 404.71 | 419.58 | 403.09 | 418.49 | 280,423 | +18.79(+4.70%) |
Apr 18, 2022 | 400.38 | 405.61 | 393.91 | 399.70 | 290,452 | -3.48(-0.86%) |
Apr 14, 2022 | 414.01 | 419.84 | 402.86 | 403.17 | 230,369 | -7.19(-1.75%) |
Apr 13, 2022 | 400.16 | 411.50 | 398.66 | 410.36 | 308,133 | +10.19(+2.55%) |
Apr 12, 2022 | 408.56 | 417.51 | 399.56 | 400.16 | 222,120 | -3.96(-0.98%) |
Apr 11, 2022 | 408.46 | 408.46 | 397.80 | 404.13 | 564,496 | -6.87(-1.67%) |
Apr 08, 2022 | 413.87 | 418.65 | 409.45 | 410.99 | 313,657 | -3.50(-0.84%) |
Apr 07, 2022 | 405.43 | 420.10 | 403.74 | 414.49 | 385,082 | +5.62(+1.37%) |
Apr 06, 2022 | 415.24 | 417.86 | 395.61 | 408.87 | 567,300 | -13.27(-3.14%) |
Apr 05, 2022 | 420.34 | 431.99 | 417.78 | 422.14 | 418,994 | +2.73(+0.65%) |
Apr 04, 2022 | 414.96 | 423.94 | 410.95 | 419.41 | 376,560 | +5.56(+1.34%) |
Apr 01, 2022 | 414.73 | 418.73 | 410.91 | 413.85 | 429,679 | +2.12(+0.52%) |
Mar 31, 2022 | 440.42 | 446.18 | 409.54 | 411.73 | 691,177 | -25.89(-5.92%) |
Mar 30, 2022 | 441.84 | 442.34 | 431.98 | 437.62 | 281,009 | -4.92(-1.11%) |
Mar 29, 2022 | 437.67 | 454.15 | 434.09 | 442.54 | 350,870 | +13.87(+3.23%) |
Mar 28, 2022 | 422.00 | 429.06 | 415.02 | 428.67 | 385,520 | +8.77(+2.09%) |
Mar 25, 2022 | 439.39 | 441.19 | 416.80 | 419.90 | 436,696 | -18.77(-4.28%) |
Mar 24, 2022 | 448.88 | 449.74 | 433.95 | 438.67 | 335,558 | -9.36(-2.09%) |
Mar 23, 2022 | 460.01 | 462.51 | 444.70 | 448.03 | 315,614 | -16.31(-3.51%) |
Mar 22, 2022 | 464.07 | 469.51 | 458.96 | 464.34 | 293,851 | +1.03(+0.22%) |
Mar 21, 2022 | 472.57 | 475.63 | 458.46 | 463.31 | 240,681 | -11.29(-2.38%) |
Mar 18, 2022 | 459.33 | 475.90 | 455.55 | 474.59 | 483,743 | +11.94(+2.58%) |
Mar 17, 2022 | 455.69 | 462.92 | 451.84 | 462.66 | 222,039 | +7.25(+1.59%) |
Mar 16, 2022 | 444.32 | 456.94 | 443.24 | 455.41 | 357,757 | +14.51(+3.29%) |
Mar 15, 2022 | 433.94 | 442.69 | 428.69 | 440.90 | 190,030 | +11.42(+2.66%) |
Mar 14, 2022 | 432.36 | 436.07 | 425.11 | 429.48 | 237,206 | -0.99(-0.23%) |
Mar 11, 2022 | 445.83 | 445.83 | 429.99 | 430.48 | 226,466 | -9.72(-2.21%) |
Mar 10, 2022 | 438.07 | 443.99 | 430.94 | 440.19 | 218,580 | -4.54(-1.02%) |
Mar 09, 2022 | 434.02 | 450.75 | 429.88 | 444.73 | 370,432 | +20.00(+4.71%) |
Mar 08, 2022 | 438.81 | 449.31 | 423.91 | 424.73 | 388,010 | -14.14(-3.22%) |
Mar 07, 2022 | 452.88 | 452.88 | 437.38 | 438.87 | 405,119 | -13.86(-3.06%) |
Mar 04, 2022 | 455.83 | 456.27 | 438.87 | 452.73 | 398,390 | -3.54(-0.78%) |
Mar 03, 2022 | 464.20 | 469.86 | 452.08 | 456.27 | 398,758 | -5.86(-1.27%) |
Mar 02, 2022 | 450.24 | 467.43 | 449.92 | 462.13 | 460,523 | +12.61(+2.80%) |
Mar 01, 2022 | 443.82 | 452.47 | 443.82 | 449.52 | 460,108 | +3.82(+0.86%) |
Feb 28, 2022 | 428.81 | 447.42 | 428.81 | 445.70 | 628,596 | +8.93(+2.05%) |
Feb 25, 2022 | 423.83 | 439.61 | 425.40 | 436.77 | 456,201 | +12.95(+3.05%) |
Feb 24, 2022 | 390.70 | 424.40 | 390.24 | 423.83 | 513,074 | +20.07(+4.97%) |
Feb 23, 2022 | 418.82 | 421.26 | 401.96 | 403.76 | 455,375 | -14.29(-3.42%) |
Feb 22, 2022 | 439.80 | 444.11 | 415.39 | 418.04 | 595,970 | -24.02(-5.43%) |
Feb 18, 2022 | 442.06 | 0 | +8.66(+2.00%) | |||
Feb 17, 2022 | 451.94 | 454.39 | 432.28 | 433.40 | 844,537 | -13.86(-3.10%) |
Feb 16, 2022 | 446.60 | 447.83 | 441.92 | 447.26 | 478,303 | +0.59(+0.13%) |
Feb 15, 2022 | 443.24 | 453.94 | 438.96 | 446.67 | 308,398 | +8.39(+1.91%) |
Feb 14, 2022 | 433.23 | 440.64 | 432.22 | 438.28 | 375,986 | +4.27(+0.98%) |
Feb 11, 2022 | 441.84 | 445.96 | 428.18 | 434.01 | 253,979 | -6.93(-1.57%) |
Feb 10, 2022 | 442.24 | 451.97 | 438.05 | 440.94 | 213,507 | -11.04(-2.44%) |
Feb 09, 2022 | 448.18 | 457.34 | 446.25 | 451.98 | 253,152 | +12.51(+2.85%) |
Feb 08, 2022 | 435.83 | 443.22 | 429.35 | 439.47 | 322,261 | +2.98(+0.68%) |
Feb 07, 2022 | 439.08 | 442.81 | 432.73 | 436.49 | 367,151 | +0.47(+0.11%) |
Feb 04, 2022 | 443.13 | 434.91 | 436.02 | 380,944 | -9.17(-2.06%) | |
Feb 03, 2022 | 450.60 | 444.27 | 445.19 | 323,562 | -12.85(-2.81%) | |
Feb 02, 2022 | 461.47 | 466.09 | 456.08 | 458.04 | 261,040 | -2.39(-0.52%) |
Feb 01, 2022 | 462.42 | 469.19 | 452.40 | 460.43 | 359,018 | -2.45(-0.53%) |
Jan 31, 2022 | 446.08 | 463.70 | 462.88 | 311,498 | +16.07(+3.60%) | |
Jan 28, 2022 | 440.11 | 446.85 | 428.76 | 446.81 | 293,866 | +7.75(+1.76%) |
Jan 27, 2022 | 445.73 | 449.79 | 437.32 | 439.07 | 332,162 | +0.48(+0.11%) |
Jan 26, 2022 | 452.39 | 459.86 | 435.25 | 438.59 | 328,227 | -8.49(-1.90%) |
Jan 25, 2022 | 455.35 | 461.41 | 442.59 | 447.07 | 421,394 | -17.13(-3.69%) |
Jan 24, 2022 | 451.94 | 466.33 | 436.94 | 464.21 | 650,833 | +6.55(+1.43%) |
Jan 21, 2022 | 463.08 | 470.65 | 455.85 | 457.66 | 346,885 | -5.39(-1.16%) |
Jan 20, 2022 | 479.94 | 488.58 | 462.57 | 463.05 | 285,433 | -13.83(-2.90%) |
Jan 19, 2022 | 483.39 | 490.19 | 476.61 | 476.88 | 251,407 | -3.16(-0.66%) |
Jan 18, 2022 | 470.89 | 483.61 | 463.73 | 480.04 | 364,141 | -0.19(-0.04%) |
Jan 14, 2022 | 480.23 | 0 | -12.76(-2.59%) | |||
Jan 13, 2022 | 499.05 | 500.32 | 488.46 | 492.99 | 447,424 | -5.42(-1.09%) |
Jan 12, 2022 | 490.82 | 505.98 | 490.82 | 498.41 | 482,770 | +10.45(+2.14%) |
Jan 11, 2022 | 482.38 | 491.62 | 474.72 | 487.96 | 397,230 | +5.59(+1.16%) |
Jan 10, 2022 | 483.07 | 483.29 | 471.66 | 482.38 | 562,644 | -6.67(-1.36%) |
Jan 07, 2022 | 503.28 | 504.88 | 488.09 | 489.04 | 325,131 | -16.86(-3.33%) |
Jan 06, 2022 | 509.69 | 517.80 | 496.42 | 505.90 | 289,049 | -8.61(-1.67%) |
Jan 05, 2022 | 530.70 | 536.27 | 513.38 | 514.52 | 286,550 | -19.93(-3.73%) |
Jan 04, 2022 | 536.64 | 540.04 | 527.40 | 534.45 | 206,651 | -0.35(-0.07%) |
Jan 03, 2022 | 550.11 | 550.11 | 525.07 | 534.80 | 294,247 | -15.31(-2.78%) |
Dec 31, 2021 | 545.06 | 553.23 | 541.83 | 550.11 | 149,182 | +5.04(+0.93%) |
Dec 30, 2021 | 550.73 | 553.47 | 537.35 | 545.06 | 214,535 | -6.63(-1.20%) |
Dec 29, 2021 | 547.91 | 553.02 | 543.10 | 551.69 | 185,763 | +6.24(+1.14%) |
Dec 28, 2021 | 546.72 | 549.70 | 534.66 | 545.45 | 272,280 | +0.29(+0.05%) |
Dec 27, 2021 | 537.47 | 545.74 | 532.57 | 545.16 | 337,389 | +10.94(+2.05%) |
Dec 23, 2021 | 531.15 | 542.48 | 531.15 | 534.22 | 253,729 | +0.50(+0.09%) |
Dec 22, 2021 | 528.53 | 534.16 | 523.90 | 533.71 | 227,637 | +7.46(+1.42%) |
Dec 21, 2021 | 528.47 | 531.85 | 514.99 | 526.26 | 416,019 | +3.10(+0.59%) |
Dec 20, 2021 | 521.11 | 525.50 | 507.79 | 523.16 | 453,487 | -2.30(-0.44%) |
Dec 17, 2021 | 536.14 | 537.78 | 521.19 | 525.46 | 622,414 | -10.61(-1.98%) |
Dec 16, 2021 | 554.10 | 555.40 | 526.80 | 536.07 | 358,160 | -15.54(-2.82%) |
Dec 15, 2021 | 543.38 | 552.45 | 535.13 | 551.62 | 436,221 | +8.60(+1.58%) |
Dec 14, 2021 | 541.34 | 545.64 | 537.47 | 543.01 | 295,651 | -3.40(-0.62%) |
Dec 13, 2021 | 546.00 | 550.26 | 540.43 | 546.41 | 215,253 | -0.46(-0.08%) |
Dec 10, 2021 | 537.43 | 551.80 | 537.07 | 546.87 | 210,961 | +12.91(+2.42%) |
Dec 09, 2021 | 548.91 | 550.17 | 532.26 | 533.96 | 170,788 | -14.95(-2.72%) |
Dec 08, 2021 | 547.68 | 550.15 | 537.01 | 548.91 | 162,842 | +1.56(+0.28%) |
Dec 07, 2021 | 539.56 | 548.33 | 535.41 | 547.36 | 225,393 | +14.79(+2.78%) |
Dec 06, 2021 | 533.61 | 534.19 | 522.41 | 532.57 | 235,744 | +3.02(+0.57%) |
Dec 03, 2021 | 542.07 | 542.07 | 523.29 | 529.54 | 220,129 | -11.53(-2.13%) |
Dec 02, 2021 | 537.65 | 544.23 | 535.52 | 541.07 | 210,531 | +4.35(+0.81%) |
Dec 01, 2021 | 544.29 | 556.68 | 536.15 | 536.72 | 322,564 | -1.85(-0.34%) |
Nov 30, 2021 | 541.34 | 546.27 | 530.63 | 538.56 | 501,075 | -5.81(-1.07%) |
Nov 29, 2021 | 548.53 | 553.58 | 540.36 | 544.37 | 185,995 | +0.88(+0.16%) |
Nov 26, 2021 | 550.48 | 554.00 | 541.74 | 543.49 | 91,467 | -9.01(-1.63%) |
Nov 24, 2021 | 543.56 | 554.12 | 542.21 | 552.50 | 132,949 | +6.70(+1.23%) |
Nov 23, 2021 | 541.66 | 547.40 | 538.84 | 545.80 | 206,215 | +2.28(+0.42%) |
Nov 22, 2021 | 560.80 | 562.87 | 541.88 | 543.52 | 244,952 | -17.28(-3.08%) |
Nov 19, 2021 | 565.48 | 565.92 | 560.19 | 560.80 | 209,070 | -0.83(-0.15%) |
Nov 18, 2021 | 557.80 | 562.20 | 556.91 | 561.62 | 168,734 | +4.71(+0.85%) |
Nov 17, 2021 | 559.22 | 562.67 | 551.31 | 556.91 | 195,183 | -0.71(-0.13%) |
Nov 16, 2021 | 552.31 | 565.42 | 552.31 | 557.62 | 280,071 | +3.74(+0.68%) |
Nov 15, 2021 | 552.71 | 561.44 | 551.58 | 553.88 | 218,055 | -1.36(-0.25%) |
Nov 12, 2021 | 539.58 | 556.24 | 535.18 | 555.24 | 278,000 | +16.87(+3.13%) |
Nov 11, 2021 | 517.77 | 539.31 | 517.77 | 538.37 | 410,752 | +26.63(+5.20%) |
Nov 10, 2021 | 509.62 | 511.74 | 252,900 | +0.21(+0.04%) | ||
Nov 09, 2021 | 505.36 | 513.35 | 501.40 | 511.53 | 205,706 | +6.35(+1.26%) |
Nov 08, 2021 | 506.20 | 506.20 | 499.81 | 505.19 | 173,004 | +2.53(+0.50%) |
Nov 05, 2021 | 508.65 | 513.11 | 501.53 | 502.65 | 180,673 | -4.08(-0.80%) |
Nov 04, 2021 | 504.60 | 508.76 | 502.77 | 506.73 | 160,225 | +5.57(+1.11%) |
Nov 03, 2021 | 501.65 | 503.65 | 494.17 | 501.16 | 243,450 | +0.99(+0.20%) |
Nov 02, 2021 | 502.57 | 506.09 | 497.00 | 500.17 | 242,777 | +0.45(+0.09%) |
Nov 01, 2021 | 500.75 | 496.95 | 494.98 | 499.72 | 218,583 | -0.20(-0.04%) |
Oct 29, 2021 | 490.26 | 503.66 | 490.26 | 499.93 | 213,226 | +8.27(+1.68%) |
Oct 28, 2021 | 486.19 | 498.92 | 486.19 | 491.66 | 167,541 | +6.66(+1.37%) |
Oct 27, 2021 | 488.45 | 493.88 | 484.30 | 485.00 | 155,279 | -3.73(-0.76%) |
Oct 26, 2021 | 494.78 | 488.73 | 234,125 | -4.85(-0.98%) | ||
Oct 25, 2021 | 488.35 | 501.73 | 487.27 | 493.58 | 188,030 | +5.38(+1.10%) |
Oct 22, 2021 | 486.48 | 499.73 | 482.71 | 488.20 | 327,178 | +3.64(+0.75%) |
Oct 21, 2021 | 448.92 | 485.41 | 447.86 | 484.56 | 404,962 | +34.44(+7.65%) |
Oct 20, 2021 | 453.63 | 455.54 | 447.28 | 450.12 | 206,814 | -0.65(-0.14%) |
Oct 19, 2021 | 450.27 | 453.56 | 446.85 | 450.77 | 152,751 | +3.93(+0.88%) |
Oct 18, 2021 | 437.66 | 447.41 | 436.71 | 446.84 | 173,253 | +7.03(+1.60%) |
Oct 15, 2021 | 440.27 | 446.60 | 438.79 | 439.82 | 187,793 | +0.34(+0.08%) |
Oct 14, 2021 | 428.86 | 439.88 | 426.23 | 439.48 | 262,191 | +12.13(+2.84%) |
Oct 13, 2021 | 430.12 | 433.36 | 426.36 | 427.35 | 185,509 | -0.47(-0.11%) |
Oct 12, 2021 | 435.74 | 437.76 | 426.25 | 427.82 | 204,955 | -4.52(-1.05%) |
Oct 11, 2021 | 433.77 | 438.69 | 431.91 | 432.35 | 100,501 | -0.98(-0.23%) |
Oct 08, 2021 | 440.23 | 443.14 | 431.62 | 433.33 | 143,743 | -5.83(-1.33%) |
Oct 07, 2021 | 432.90 | 443.03 | 432.90 | 439.16 | 258,609 | +11.25(+2.63%) |
Oct 06, 2021 | 426.75 | 430.92 | 423.49 | 427.91 | 229,276 | +0.52(+0.12%) |
Oct 05, 2021 | 425.59 | 432.39 | 424.05 | 427.39 | 290,289 | +4.23(+1.00%) |
Oct 04, 2021 | 424.01 | 425.97 | 414.55 | 423.15 | 364,796 | -1.31(-0.31%) |
Oct 01, 2021 | 421.56 | 427.31 | 413.11 | 424.46 | 266,987 | +2.90(+0.69%) |
Sep 30, 2021 | 435.57 | 436.64 | 420.90 | 421.56 | 331,771 | -12.05(-2.78%) |
Sep 29, 2021 | 432.65 | 436.38 | 431.69 | 433.62 | 161,927 | +2.67(+0.62%) |
Sep 28, 2021 | 438.64 | 438.64 | 426.21 | 430.95 | 208,509 | -11.34(-2.56%) |
Sep 27, 2021 | 450.19 | 450.74 | 433.54 | 442.28 | 246,225 | -9.44(-2.09%) |
Sep 24, 2021 | 452.29 | 452.90 | 449.33 | 451.73 | 162,514 | -0.85(-0.19%) |
Sep 23, 2021 | 441.71 | 455.13 | 441.60 | 452.58 | 227,450 | +10.06(+2.27%) |
Sep 22, 2021 | 448.49 | 452.06 | 441.55 | 442.51 | 233,345 | -3.62(-0.81%) |
Sep 21, 2021 | 452.29 | 452.95 | 443.11 | 446.13 | 262,113 | -2.71(-0.60%) |
Sep 20, 2021 | 445.40 | 451.59 | 439.03 | 448.84 | 202,689 | -1.47(-0.33%) |
Sep 17, 2021 | 455.23 | 457.41 | 448.23 | 450.32 | 383,665 | -6.45(-1.41%) |
Sep 16, 2021 | 464.65 | 464.65 | 450.48 | 456.77 | 256,681 | -6.27(-1.35%) |
Sep 15, 2021 | 459.27 | 466.57 | 457.43 | 463.04 | 220,581 | +2.40(+0.52%) |
Sep 14, 2021 | 467.78 | 470.11 | 456.88 | 460.64 | 225,295 | -4.12(-0.89%) |
Sep 13, 2021 | 480.91 | 481.17 | 461.40 | 464.76 | 300,110 | -14.08(-2.94%) |
Sep 10, 2021 | 477.12 | 484.02 | 476.74 | 478.84 | 204,908 | +1.74(+0.36%) |
Sep 09, 2021 | 481.55 | 481.55 | 471.19 | 477.10 | 239,682 | -5.58(-1.16%) |
Sep 08, 2021 | 475.81 | 486.04 | 472.64 | 482.68 | 166,408 | +6.15(+1.29%) |
Sep 07, 2021 | 482.84 | 482.94 | 475.39 | 476.53 | 135,311 | -5.67(-1.18%) |
Sep 03, 2021 | 481.40 | 483.59 | 474.46 | 482.20 | 116,933 | -0.36(-0.07%) |
Sep 02, 2021 | 479.85 | 484.19 | 477.34 | 482.56 | 169,915 | +5.85(+1.23%) |
Sep 01, 2021 | 479.68 | 479.68 | 466.28 | 476.70 | 217,518 | -2.98(-0.62%) |
Aug 31, 2021 | 477.21 | 481.83 | 472.55 | 479.68 | 339,852 | +2.78(+0.58%) |
Aug 30, 2021 | 468.12 | 479.11 | 467.79 | 476.90 | 161,570 | +10.21(+2.19%) |
Aug 27, 2021 | 463.21 | 468.41 | 459.80 | 466.69 | 150,487 | +3.34(+0.72%) |
Aug 26, 2021 | 470.44 | 470.44 | 462.51 | 463.35 | 151,505 | -7.33(-1.56%) |
Aug 25, 2021 | 464.80 | 472.27 | 464.07 | 470.68 | 120,921 | +7.21(+1.56%) |
Aug 24, 2021 | 462.57 | 463.82 | 458.42 | 463.47 | 227,756 | +2.61(+0.57%) |
Aug 23, 2021 | 472.44 | 472.44 | 460.78 | 460.86 | 210,030 | -11.19(-2.37%) |
Aug 20, 2021 | 471.66 | 477.21 | 469.91 | 472.05 | 210,266 | +2.00(+0.43%) |
Aug 19, 2021 | 461.49 | 473.21 | 458.97 | 470.05 | 194,183 | +7.50(+1.62%) |
Aug 18, 2021 | 465.80 | 471.08 | 460.36 | 462.55 | 184,569 | -3.25(-0.70%) |
Aug 17, 2021 | 473.90 | 474.18 | 463.80 | 465.80 | 315,465 | -13.01(-2.72%) |
Aug 16, 2021 | 469.48 | 479.30 | 465.02 | 478.81 | 185,849 | +7.95(+1.69%) |
Aug 13, 2021 | 469.50 | 472.38 | 468.55 | 470.86 | 99,875 | +0.47(+0.10%) |
Aug 12, 2021 | 469.43 | 472.48 | 467.60 | 470.40 | 180,903 | +1.51(+0.32%) |
Aug 11, 2021 | 470.90 | 472.78 | 465.15 | 468.88 | 171,837 | -0.20(-0.04%) |
Aug 10, 2021 | 470.04 | 475.18 | 466.99 | 469.09 | 159,832 | -1.18(-0.25%) |
Aug 09, 2021 | 465.92 | 471.18 | 464.19 | 470.27 | 159,548 | +4.18(+0.90%) |
Aug 06, 2021 | 472.14 | 474.95 | 465.15 | 466.09 | 152,673 | -5.54(-1.18%) |
Aug 05, 2021 | 471.77 | 479.78 | 469.17 | 471.63 | 210,349 | -0.15(-0.03%) |
Aug 04, 2021 | 465.10 | 474.06 | 465.10 | 471.79 | 226,549 | +6.33(+1.36%) |
Aug 03, 2021 | 463.96 | 470.47 | 461.76 | 465.46 | 192,167 | +3.81(+0.82%) |
Aug 02, 2021 | 464.38 | 467.21 | 457.30 | 461.65 | 197,933 | -1.27(-0.27%) |
Jul 30, 2021 | 458.17 | 469.31 | 457.47 | 462.92 | 279,533 | +0.02(+0.00%) |
Jul 29, 2021 | 455.21 | 463.65 | 453.58 | 462.90 | 182,180 | +9.85(+2.17%) |
Jul 28, 2021 | 457.16 | 459.03 | 450.43 | 453.05 | 173,957 | -4.11(-0.90%) |
Jul 27, 2021 | 452.44 | 458.05 | 447.60 | 457.16 | 245,093 | +4.76(+1.05%) |
Jul 26, 2021 | 448.56 | 461.28 | 448.56 | 452.40 | 342,781 | +4.45(+0.99%) |
Jul 23, 2021 | 439.95 | 449.00 | 433.08 | 447.96 | 357,834 | +11.48(+2.63%) |
Jul 22, 2021 | 435.97 | 441.93 | 429.08 | 436.48 | 625,955 | -6.95(-1.57%) |
Jul 21, 2021 | 441.17 | 443.42 | 438.51 | 443.42 | 284,007 | +5.02(+1.14%) |
Jul 20, 2021 | 440.24 | 443.99 | 436.62 | 438.40 | 376,022 | -0.98(-0.22%) |
Jul 19, 2021 | 434.19 | 442.32 | 428.91 | 439.38 | 375,562 | -5.20(-1.17%) |
Jul 16, 2021 | 447.42 | 450.35 | 443.60 | 444.58 | 231,286 | -0.90(-0.20%) |
Jul 15, 2021 | 451.98 | 453.67 | 443.29 | 445.49 | 257,330 | -8.67(-1.91%) |
Jul 14, 2021 | 457.30 | 458.32 | 450.97 | 454.16 | 244,168 | -2.04(-0.45%) |
Jul 13, 2021 | 459.33 | 462.18 | 455.05 | 456.20 | 239,640 | -4.49(-0.97%) |
Jul 12, 2021 | 459.46 | 463.75 | 457.43 | 460.69 | 257,789 | -0.71(-0.15%) |
Jul 09, 2021 | 455.81 | 461.83 | 455.02 | 461.39 | 257,732 | +7.24(+1.59%) |
Jul 08, 2021 | 451.22 | 459.48 | 448.01 | 454.16 | 369,180 | -1.50(-0.33%) |
Jul 07, 2021 | 450.82 | 457.61 | 449.60 | 455.66 | 292,894 | +5.61(+1.25%) |
Jul 06, 2021 | 453.46 | 453.72 | 441.09 | 450.05 | 230,371 | -2.23(-0.49%) |
Jul 02, 2021 | 449.20 | 454.20 | 448.24 | 452.28 | 208,548 | +4.63(+1.03%) |
Jul 01, 2021 | 445.22 | 448.06 | 442.88 | 447.65 | 199,567 | +3.29(+0.74%) |
Jun 30, 2021 | 451.47 | 452.97 | 437.75 | 444.36 | 445,762 | -6.18(-1.37%) |
Jun 29, 2021 | 441.49 | 455.49 | 441.49 | 450.54 | 383,762 | +8.23(+1.86%) |
Jun 28, 2021 | 443.83 | 444.81 | 440.54 | 442.31 | 229,699 | +0.75(+0.17%) |
Jun 25, 2021 | 446.38 | 448.05 | 439.81 | 441.56 | 309,350 | -3.16(-0.71%) |
Jun 24, 2021 | 442.70 | 446.04 | 439.69 | 444.72 | 230,913 | +4.00(+0.91%) |
Jun 23, 2021 | 446.60 | 448.01 | 439.87 | 440.72 | 198,296 | -4.71(-1.06%) |
Jun 22, 2021 | 443.26 | 448.57 | 436.28 | 445.43 | 288,355 | +6.65(+1.51%) |
Jun 21, 2021 | 428.61 | 449.56 | 428.61 | 438.78 | 491,930 | +10.54(+2.46%) |
Jun 18, 2021 | 418.82 | 430.78 | 416.79 | 428.24 | 457,509 | +5.32(+1.26%) |
Jun 17, 2021 | 417.99 | 424.37 | 414.80 | 422.92 | 231,235 | +3.88(+0.93%) |
Jun 16, 2021 | 421.13 | 423.41 | 416.60 | 419.04 | 214,968 | -1.83(-0.44%) |
Jun 15, 2021 | 416.13 | 421.21 | 413.24 | 420.87 | 173,815 | +3.34(+0.80%) |
Jun 14, 2021 | 423.63 | 423.63 | 414.10 | 417.52 | 185,353 | -0.64(-0.15%) |
Jun 11, 2021 | 415.00 | 419.36 | 412.79 | 418.16 | 166,680 | +2.54(+0.61%) |
Jun 10, 2021 | 421.02 | 422.33 | 414.57 | 415.63 | 188,048 | -4.48(-1.07%) |
Jun 09, 2021 | 425.93 | 427.11 | 418.76 | 420.10 | 153,845 | -6.18(-1.45%) |
Jun 08, 2021 | 422.29 | 426.70 | 416.97 | 426.28 | 173,418 | +4.31(+1.02%) |
Jun 07, 2021 | 424.87 | 427.01 | 418.19 | 421.97 | 162,528 | -2.41(-0.57%) |
Jun 04, 2021 | 428.20 | 430.57 | 417.16 | 424.38 | 201,416 | -0.35(-0.08%) |
Jun 03, 2021 | 423.67 | 427.87 | 422.12 | 424.73 | 204,930 | -2.11(-0.49%) |
Jun 02, 2021 | 426.13 | 429.29 | 423.42 | 426.85 | 294,255 | +1.79(+0.42%) |