Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 560.99 | 569.89 | 554.94 | 563.26 | 248,054 | +3.40(+0.61%) |
Jul 28, 2022 | 550.00 | 563.78 | 542.98 | 559.86 | 236,342 | +13.17(+2.41%) |
Jul 27, 2022 | 532.61 | 547.43 | 532.61 | 546.69 | 146,518 | +12.01(+2.25%) |
Jul 26, 2022 | 528.37 | 535.50 | 517.84 | 534.68 | 164,551 | +6.50(+1.23%) |
Jul 25, 2022 | 522.65 | 528.50 | 519.33 | 528.18 | 103,807 | +3.56(+0.68%) |
Jul 22, 2022 | 535.02 | 535.02 | 519.00 | 524.62 | 113,140 | -9.79(-1.83%) |
Jul 21, 2022 | 505.00 | 536.75 | 505.00 | 534.41 | 212,686 | +38.37(+7.74%) |
Jul 20, 2022 | 492.71 | 500.93 | 492.38 | 496.04 | 127,629 | +5.95(+1.21%) |
Jul 19, 2022 | 482.83 | 491.67 | 481.37 | 490.09 | 154,180 | +14.30(+3.01%) |
Jul 18, 2022 | 494.93 | 500.42 | 472.80 | 475.79 | 190,311 | -18.25(-3.69%) |
Jul 15, 2022 | 496.90 | 496.90 | 483.40 | 494.04 | 166,664 | +6.09(+1.25%) |
Jul 14, 2022 | 491.89 | 491.89 | 472.44 | 487.95 | 208,360 | -11.22(-2.25%) |
Jul 13, 2022 | 493.18 | 505.38 | 492.93 | 499.17 | 105,666 | -1.12(-0.22%) |
Jul 12, 2022 | 516.78 | 518.06 | 495.54 | 500.29 | 232,897 | -21.58(-4.14%) |
Jul 11, 2022 | 514.43 | 528.84 | 509.46 | 521.87 | 241,904 | +4.75(+0.92%) |
Jul 08, 2022 | 506.13 | 517.86 | 506.13 | 517.12 | 216,794 | +4.58(+0.89%) |
Jul 07, 2022 | 508.55 | 519.00 | 508.09 | 512.54 | 129,880 | +2.87(+0.56%) |
Jul 06, 2022 | 507.36 | 512.14 | 501.87 | 509.67 | 241,371 | +3.67(+0.73%) |
Jul 05, 2022 | 493.49 | 507.47 | 490.40 | 506.00 | 168,469 | +3.66(+0.73%) |
Jul 01, 2022 | 495.01 | 503.48 | 491.44 | 502.34 | 116,988 | +7.34(+1.48%) |
Jun 30, 2022 | 490.65 | 501.97 | 485.94 | 495.00 | 132,051 | -1.07(-0.22%) |
Jun 29, 2022 | 493.26 | 499.06 | 485.08 | 496.07 | 126,848 | +0.91(+0.18%) |
Jun 28, 2022 | 506.06 | 513.46 | 495.05 | 495.16 | 173,156 | -12.53(-2.47%) |
Jun 27, 2022 | 512.82 | 514.90 | 502.92 | 507.69 | 149,922 | -0.15(-0.03%) |
Jun 24, 2022 | 509.94 | 511.71 | 502.91 | 507.84 | 171,276 | +2.26(+0.45%) |
Jun 23, 2022 | 480.90 | 507.56 | 479.96 | 505.58 | 161,316 | +25.60(+5.33%) |
Jun 22, 2022 | 468.99 | 487.04 | 468.99 | 479.98 | 149,674 | +4.89(+1.03%) |
Jun 21, 2022 | 471.00 | 476.54 | 468.44 | 475.09 | 159,046 | +11.42(+2.46%) |
Jun 17, 2022 | 469.31 | 481.04 | 462.61 | 463.67 | 331,677 | -6.71(-1.43%) |
Jun 16, 2022 | 468.29 | 471.77 | 463.65 | 470.38 | 167,655 | -10.06(-2.09%) |
Jun 15, 2022 | 475.80 | 488.12 | 472.80 | 480.44 | 149,097 | +10.48(+2.23%) |
Jun 14, 2022 | 480.15 | 480.15 | 465.85 | 469.96 | 203,525 | -11.57(-2.40%) |
Jun 13, 2022 | 491.35 | 492.35 | 478.96 | 481.53 | 138,270 | -24.79(-4.90%) |
Jun 10, 2022 | 512.54 | 512.99 | 504.89 | 506.32 | 150,623 | -14.49(-2.78%) |
Jun 09, 2022 | 530.26 | 536.62 | 520.67 | 520.81 | 172,641 | -13.90(-2.60%) |
Jun 08, 2022 | 536.72 | 544.61 | 533.75 | 534.71 | 90,267 | -5.66(-1.05%) |
Jun 07, 2022 | 530.06 | 542.47 | 529.06 | 540.37 | 124,230 | +5.39(+1.01%) |
Jun 06, 2022 | 540.68 | 543.38 | 534.37 | 534.98 | 94,479 | -0.60(-0.11%) |
Jun 03, 2022 | 546.08 | 549.19 | 533.53 | 535.58 | 126,128 | -16.95(-3.07%) |
Jun 02, 2022 | 527.58 | 552.76 | 527.50 | 552.53 | 157,131 | +24.74(+4.69%) |
Jun 01, 2022 | 542.89 | 544.75 | 521.98 | 527.79 | 216,645 | -10.00(-1.86%) |
May 31, 2022 | 543.60 | 543.60 | 527.52 | 537.79 | 569,297 | -9.46(-1.73%) |
May 27, 2022 | 526.82 | 548.38 | 524.00 | 547.25 | 240,707 | +24.79(+4.74%) |
May 26, 2022 | 509.35 | 523.66 | 504.88 | 522.46 | 190,948 | +13.89(+2.73%) |
May 25, 2022 | 518.59 | 518.59 | 505.20 | 508.57 | 173,928 | -10.16(-1.96%) |
May 24, 2022 | 520.87 | 521.99 | 510.12 | 518.73 | 208,445 | -2.02(-0.39%) |
May 23, 2022 | 529.83 | 529.83 | 516.33 | 520.75 | 162,769 | -1.45(-0.28%) |
May 20, 2022 | 526.14 | 534.75 | 511.69 | 522.20 | 217,642 | -1.12(-0.21%) |
May 19, 2022 | 500.04 | 527.06 | 500.04 | 523.32 | 237,452 | +19.83(+3.94%) |
May 18, 2022 | 505.78 | 510.00 | 498.42 | 503.49 | 212,717 | -10.87(-2.11%) |
May 17, 2022 | 507.85 | 518.20 | 503.48 | 514.36 | 230,862 | +15.27(+3.06%) |
May 16, 2022 | 497.07 | 503.33 | 494.85 | 499.09 | 194,009 | -3.02(-0.60%) |
May 13, 2022 | 490.92 | 505.83 | 490.76 | 502.11 | 162,685 | +19.30(+4.00%) |
May 12, 2022 | 468.86 | 487.52 | 468.86 | 482.81 | 291,922 | +7.59(+1.60%) |
May 11, 2022 | 486.50 | 493.19 | 474.21 | 475.22 | 270,689 | -14.95(-3.05%) |
May 10, 2022 | 489.46 | 494.51 | 479.01 | 490.17 | 272,625 | +11.12(+2.32%) |
May 09, 2022 | 493.08 | 500.68 | 478.13 | 479.05 | 249,205 | -22.41(-4.47%) |
May 06, 2022 | 500.00 | 505.46 | 489.75 | 501.46 | 279,038 | -5.99(-1.18%) |
May 05, 2022 | 509.12 | 509.12 | 494.21 | 507.45 | 279,600 | -6.13(-1.19%) |
May 04, 2022 | 497.13 | 516.15 | 485.96 | 513.58 | 239,913 | +12.65(+2.53%) |
May 03, 2022 | 501.71 | 513.59 | 498.88 | 500.93 | 257,433 | -0.49(-0.10%) |
May 02, 2022 | 506.66 | 509.31 | 488.17 | 501.42 | 254,973 | -10.64(-2.08%) |
Apr 29, 2022 | 535.99 | 539.00 | 511.58 | 512.06 | 400,418 | -1.05(-0.20%) |
Apr 28, 2022 | 508.76 | 517.33 | 500.05 | 513.11 | 263,779 | +12.15(+2.43%) |
Apr 27, 2022 | 495.64 | 508.49 | 495.64 | 500.96 | 185,323 | +7.43(+1.51%) |
Apr 26, 2022 | 526.76 | 526.76 | 493.37 | 493.53 | 268,110 | -36.42(-6.87%) |
Apr 25, 2022 | 528.19 | 530.99 | 514.72 | 529.95 | 181,483 | -4.34(-0.81%) |
Apr 22, 2022 | 540.49 | 541.75 | 533.07 | 534.29 | 140,189 | -10.95(-2.01%) |
Apr 21, 2022 | 566.87 | 574.80 | 543.71 | 545.24 | 188,412 | -16.77(-2.98%) |
Apr 20, 2022 | 559.43 | 568.03 | 552.38 | 562.01 | 127,592 | +5.55(+1.00%) |
Apr 19, 2022 | 541.90 | 557.47 | 541.78 | 556.46 | 117,239 | +14.12(+2.60%) |
Apr 18, 2022 | 542.65 | 547.26 | 537.55 | 542.34 | 109,415 | -5.85(-1.07%) |
Apr 14, 2022 | 564.71 | 566.53 | 547.12 | 548.19 | 224,566 | -16.66(-2.95%) |
Apr 13, 2022 | 554.51 | 567.35 | 554.51 | 564.85 | 177,368 | +6.61(+1.18%) |
Apr 12, 2022 | 587.30 | 595.45 | 557.55 | 558.24 | 390,770 | -31.47(-5.34%) |
Apr 11, 2022 | 584.78 | 594.07 | 578.97 | 589.71 | 413,930 | -7.45(-1.25%) |
Apr 08, 2022 | 593.40 | 607.54 | 591.57 | 597.16 | 432,608 | +0.56(+0.09%) |
Apr 07, 2022 | 577.47 | 604.26 | 571.83 | 596.60 | 288,861 | +19.96(+3.46%) |
Apr 06, 2022 | 567.03 | 579.93 | 563.45 | 576.64 | 362,148 | +1.79(+0.31%) |
Apr 05, 2022 | 566.82 | 576.48 | 564.23 | 574.85 | 273,139 | +5.30(+0.93%) |
Apr 04, 2022 | 573.24 | 574.33 | 561.70 | 569.55 | 223,905 | -1.34(-0.23%) |
Apr 01, 2022 | 573.51 | 573.61 | 562.19 | 570.89 | 197,241 | +7.66(+1.36%) |
Mar 31, 2022 | 579.27 | 581.60 | 562.58 | 563.23 | 214,600 | -17.00(-2.93%) |
Mar 30, 2022 | 584.04 | 586.70 | 574.76 | 580.23 | 154,671 | -1.73(-0.30%) |
Mar 29, 2022 | 585.61 | 600.55 | 581.19 | 581.96 | 241,137 | +7.88(+1.37%) |
Mar 28, 2022 | 567.22 | 576.50 | 562.14 | 574.08 | 133,166 | +9.78(+1.73%) |
Mar 25, 2022 | 569.70 | 569.70 | 557.51 | 564.30 | 132,301 | -3.40(-0.60%) |
Mar 24, 2022 | 570.70 | 573.78 | 559.70 | 567.70 | 128,445 | +2.31(+0.41%) |
Mar 23, 2022 | 582.37 | 584.04 | 563.95 | 565.39 | 192,069 | -24.06(-4.08%) |
Mar 22, 2022 | 581.79 | 593.16 | 579.58 | 589.45 | 217,709 | +9.47(+1.63%) |
Mar 21, 2022 | 580.32 | 588.62 | 573.35 | 579.98 | 120,486 | -8.24(-1.40%) |
Mar 18, 2022 | 571.03 | 589.70 | 571.03 | 588.22 | 294,546 | +13.38(+2.33%) |
Mar 17, 2022 | 560.84 | 575.48 | 557.10 | 574.84 | 140,525 | +12.03(+2.14%) |
Mar 16, 2022 | 558.24 | 574.83 | 549.51 | 562.81 | 272,400 | +14.07(+2.56%) |
Mar 15, 2022 | 546.18 | 556.69 | 538.53 | 548.74 | 206,222 | +7.68(+1.42%) |
Mar 14, 2022 | 536.69 | 557.79 | 533.46 | 541.06 | 136,600 | +11.17(+2.11%) |
Mar 11, 2022 | 548.52 | 553.93 | 529.10 | 529.89 | 152,304 | -11.45(-2.12%) |
Mar 10, 2022 | 543.65 | 551.62 | 539.40 | 541.34 | 147,217 | -12.93(-2.33%) |
Mar 09, 2022 | 547.89 | 555.98 | 540.32 | 554.27 | 250,884 | +29.70(+5.66%) |
Mar 08, 2022 | 545.00 | 548.48 | 524.19 | 524.57 | 220,491 | -25.59(-4.65%) |
Mar 07, 2022 | 584.59 | 585.32 | 549.66 | 550.16 | 204,884 | -32.38(-5.56%) |
Mar 04, 2022 | 606.17 | 606.17 | 577.11 | 582.54 | 206,712 | -26.20(-4.30%) |
Mar 03, 2022 | 611.95 | 620.13 | 605.03 | 608.74 | 223,378 | -3.14(-0.51%) |
Mar 02, 2022 | 615.01 | 623.37 | 607.38 | 611.88 | 226,930 | -4.87(-0.79%) |
Mar 01, 2022 | 624.33 | 631.48 | 611.82 | 616.75 | 235,965 | -9.21(-1.47%) |
Feb 28, 2022 | 636.13 | 638.63 | 618.80 | 625.96 | 289,153 | -15.33(-2.39%) |
Feb 25, 2022 | 606.29 | 651.83 | 627.00 | 641.29 | 636,299 | +42.86(+7.16%) |
Feb 24, 2022 | 564.05 | 598.58 | 563.00 | 598.43 | 241,673 | +26.01(+4.54%) |
Feb 23, 2022 | 584.91 | 595.39 | 571.00 | 572.42 | 179,755 | -10.46(-1.79%) |
Feb 22, 2022 | 578.93 | 588.67 | 578.09 | 582.88 | 288,690 | -0.88(-0.15%) |
Feb 18, 2022 | 583.76 | 0 | -4.47(-0.76%) | |||
Feb 17, 2022 | 609.81 | 613.19 | 587.69 | 588.23 | 314,536 | -24.46(-3.99%) |
Feb 16, 2022 | 612.91 | 617.38 | 603.25 | 612.69 | 343,148 | -5.00(-0.81%) |
Feb 15, 2022 | 628.39 | 640.53 | 615.34 | 617.69 | 265,752 | -3.29(-0.53%) |
Feb 14, 2022 | 623.51 | 637.71 | 616.82 | 620.98 | 323,704 | -8.82(-1.40%) |
Feb 11, 2022 | 635.00 | 670.62 | 629.00 | 629.80 | 505,691 | +4.63(+0.74%) |
Feb 10, 2022 | 624.80 | 638.96 | 623.48 | 625.17 | 255,180 | -12.04(-1.89%) |
Feb 09, 2022 | 627.07 | 643.26 | 627.07 | 637.21 | 242,557 | +19.61(+3.18%) |
Feb 08, 2022 | 618.88 | 624.97 | 614.01 | 617.60 | 270,228 | -7.46(-1.19%) |
Feb 07, 2022 | 630.46 | 637.45 | 620.31 | 625.06 | 185,448 | -1.63(-0.26%) |
Feb 04, 2022 | 620.57 | 635.10 | 619.66 | 626.69 | 226,915 | +3.79(+0.61%) |
Feb 03, 2022 | 610.00 | 631.17 | 622.90 | 254,426 | +4.10(+0.66%) | |
Feb 02, 2022 | 615.58 | 624.96 | 610.17 | 618.80 | 225,722 | +8.92(+1.46%) |
Feb 01, 2022 | 606.38 | 611.85 | 593.80 | 609.88 | 239,375 | +10.15(+1.69%) |
Jan 31, 2022 | 594.93 | 604.72 | 599.73 | 223,754 | +6.73(+1.13%) | |
Jan 28, 2022 | 569.86 | 597.24 | 562.61 | 593.00 | 227,721 | +28.33(+5.02%) |
Jan 27, 2022 | 574.65 | 576.53 | 560.62 | 564.67 | 271,915 | -7.38(-1.29%) |
Jan 26, 2022 | 582.70 | 587.93 | 565.76 | 572.05 | 231,330 | -2.88(-0.50%) |
Jan 25, 2022 | 574.66 | 584.34 | 558.50 | 574.93 | 400,201 | -9.03(-1.55%) |
Jan 24, 2022 | 583.40 | 584.95 | 561.86 | 583.96 | 278,540 | -1.72(-0.29%) |
Jan 21, 2022 | 586.91 | 596.45 | 579.66 | 585.68 | 197,622 | -1.72(-0.29%) |
Jan 20, 2022 | 602.53 | 606.05 | 586.57 | 587.40 | 223,039 | -11.04(-1.84%) |
Jan 19, 2022 | 602.53 | 608.27 | 597.60 | 598.44 | 307,372 | -1.36(-0.23%) |
Jan 18, 2022 | 614.61 | 621.16 | 597.78 | 599.80 | 213,076 | -28.43(-4.53%) |
Jan 14, 2022 | 628.23 | 0 | -10.93(-1.71%) | |||
Jan 13, 2022 | 674.13 | 674.13 | 638.58 | 639.16 | 137,399 | -30.54(-4.56%) |
Jan 12, 2022 | 672.85 | 685.29 | 662.82 | 669.70 | 154,445 | -5.28(-0.78%) |
Jan 11, 2022 | 668.25 | 678.69 | 658.60 | 674.98 | 132,996 | +10.50(+1.58%) |
Jan 10, 2022 | 655.31 | 664.87 | 643.65 | 664.48 | 140,329 | +1.32(+0.20%) |
Jan 07, 2022 | 681.32 | 695.61 | 656.62 | 663.16 | 120,159 | -20.36(-2.98%) |
Jan 06, 2022 | 685.14 | 698.27 | 677.75 | 683.52 | 187,845 | -10.91(-1.57%) |
Jan 05, 2022 | 705.00 | 715.33 | 689.67 | 694.43 | 140,488 | -7.66(-1.09%) |
Jan 04, 2022 | 732.56 | 742.62 | 695.00 | 702.09 | 142,400 | -33.33(-4.53%) |
Jan 03, 2022 | 752.17 | 752.17 | 721.79 | 735.42 | 111,013 | -20.15(-2.67%) |
Dec 31, 2021 | 756.26 | 762.50 | 752.62 | 755.57 | 81,489 | -3.08(-0.41%) |
Dec 30, 2021 | 755.24 | 761.52 | 750.28 | 758.65 | 57,620 | +7.91(+1.05%) |
Dec 29, 2021 | 747.50 | 753.65 | 741.38 | 750.74 | 62,829 | +2.98(+0.40%) |
Dec 28, 2021 | 763.69 | 763.81 | 746.51 | 747.76 | 65,870 | -16.56(-2.17%) |
Dec 27, 2021 | 751.67 | 765.40 | 749.82 | 764.32 | 71,394 | +18.06(+2.42%) |
Dec 23, 2021 | 742.07 | 754.96 | 737.77 | 746.26 | 79,819 | +2.43(+0.33%) |
Dec 22, 2021 | 739.91 | 748.73 | 737.52 | 743.83 | 89,965 | +3.92(+0.53%) |
Dec 21, 2021 | 731.51 | 740.64 | 721.30 | 739.91 | 124,720 | +11.34(+1.56%) |
Dec 20, 2021 | 731.91 | 737.35 | 718.20 | 728.57 | 121,351 | -2.89(-0.40%) |
Dec 17, 2021 | 733.84 | 743.83 | 728.00 | 731.46 | 354,143 | -2.88(-0.39%) |
Dec 16, 2021 | 742.66 | 749.92 | 733.26 | 734.34 | 125,967 | -10.01(-1.34%) |
Dec 15, 2021 | 724.88 | 747.46 | 720.62 | 744.35 | 206,616 | +20.42(+2.82%) |
Dec 14, 2021 | 744.76 | 746.31 | 714.97 | 723.93 | 221,378 | -28.27(-3.76%) |
Dec 13, 2021 | 746.00 | 768.49 | 744.46 | 752.20 | 152,968 | +6.15(+0.82%) |
Dec 10, 2021 | 755.00 | 761.76 | 740.60 | 746.05 | 153,562 | -7.74(-1.03%) |
Dec 09, 2021 | 770.76 | 770.76 | 752.53 | 753.79 | 86,615 | -16.43(-2.13%) |
Dec 08, 2021 | 758.98 | 770.24 | 751.04 | 770.22 | 109,591 | +17.85(+2.37%) |
Dec 07, 2021 | 749.57 | 765.62 | 748.83 | 752.37 | 118,358 | +10.01(+1.35%) |
Dec 06, 2021 | 743.73 | 749.95 | 730.60 | 742.36 | 116,574 | +0.98(+0.13%) |
Dec 03, 2021 | 753.44 | 756.84 | 733.37 | 741.38 | 95,523 | -6.84(-0.91%) |
Dec 02, 2021 | 752.12 | 764.21 | 745.75 | 748.22 | 99,645 | -7.34(-0.97%) |
Dec 01, 2021 | 753.68 | 771.69 | 737.48 | 755.56 | 152,908 | +2.36(+0.31%) |
Nov 30, 2021 | 752.57 | 764.70 | 744.89 | 753.20 | 193,468 | +3.64(+0.49%) |
Nov 29, 2021 | 751.22 | 761.30 | 744.47 | 749.56 | 82,404 | -0.61(-0.08%) |
Nov 26, 2021 | 744.94 | 768.98 | 741.36 | 750.17 | 65,534 | +13.37(+1.81%) |
Nov 24, 2021 | 738.34 | 739.47 | 732.29 | 736.80 | 59,440 | -4.36(-0.59%) |
Nov 23, 2021 | 751.94 | 751.97 | 732.73 | 741.16 | 82,428 | -16.44(-2.17%) |
Nov 22, 2021 | 774.87 | 774.87 | 757.56 | 757.60 | 78,577 | -19.03(-2.45%) |
Nov 19, 2021 | 781.66 | 783.94 | 775.40 | 776.63 | 86,887 | +4.28(+0.55%) |
Nov 18, 2021 | 780.70 | 773.13 | 770.22 | 772.35 | 71,442 | -7.64(-0.98%) |
Nov 17, 2021 | 776.86 | 784.39 | 767.38 | 779.99 | 64,538 | +9.01(+1.17%) |
Nov 16, 2021 | 753.84 | 779.35 | 753.84 | 770.98 | 80,614 | +17.14(+2.27%) |
Nov 15, 2021 | 759.95 | 766.96 | 752.27 | 753.84 | 56,700 | -2.44(-0.32%) |
Nov 12, 2021 | 754.49 | 759.49 | 740.76 | 756.28 | 68,678 | +4.19(+0.56%) |
Nov 11, 2021 | 737.75 | 752.93 | 736.09 | 752.09 | 121,373 | +18.13(+2.47%) |
Nov 10, 2021 | 733.51 | 733.96 | 226,960 | +1.88(+0.26%) | ||
Nov 09, 2021 | 731.09 | 737.00 | 726.80 | 732.08 | 90,481 | -0.05(-0.01%) |
Nov 08, 2021 | 730.87 | 736.59 | 721.75 | 732.13 | 121,605 | +6.52(+0.90%) |
Nov 05, 2021 | 773.82 | 773.82 | 712.22 | 725.61 | 234,328 | -57.61(-7.36%) |
Nov 04, 2021 | 776.86 | 784.11 | 774.19 | 783.22 | 54,253 | +3.37(+0.43%) |
Nov 03, 2021 | 782.07 | 782.07 | 763.27 | 779.85 | 72,232 | +0.77(+0.10%) |
Nov 02, 2021 | 790.06 | 795.90 | 776.54 | 779.08 | 115,227 | -5.08(-0.65%) |
Nov 01, 2021 | 797.27 | 794.68 | 782.19 | 784.16 | 109,766 | -10.52(-1.32%) |
Oct 29, 2021 | 780.61 | 798.97 | 762.30 | 794.68 | 158,666 | +5.86(+0.74%) |
Oct 28, 2021 | 769.71 | 794.81 | 760.58 | 788.82 | 197,736 | +24.20(+3.16%) |
Oct 27, 2021 | 774.10 | 773.73 | 760.93 | 764.62 | 79,186 | -8.53(-1.10%) |
Oct 26, 2021 | 772.00 | 773.15 | 75,092 | +2.67(+0.35%) | ||
Oct 25, 2021 | 753.80 | 771.86 | 751.13 | 770.48 | 79,040 | +16.90(+2.24%) |
Oct 22, 2021 | 763.24 | 768.87 | 749.67 | 753.58 | 109,770 | -6.27(-0.83%) |
Oct 21, 2021 | 753.07 | 764.70 | 745.97 | 759.85 | 102,513 | +12.79(+1.71%) |
Oct 20, 2021 | 739.37 | 750.27 | 738.71 | 747.06 | 74,981 | +14.30(+1.95%) |
Oct 19, 2021 | 732.36 | 739.87 | 731.66 | 732.76 | 76,076 | +5.59(+0.77%) |
Oct 18, 2021 | 721.87 | 731.49 | 715.15 | 727.17 | 102,221 | +5.69(+0.79%) |
Oct 15, 2021 | 720.08 | 725.47 | 713.22 | 721.48 | 100,900 | +1.37(+0.19%) |
Oct 14, 2021 | 718.28 | 729.17 | 718.22 | 720.11 | 75,044 | +11.27(+1.59%) |
Oct 13, 2021 | 716.75 | 726.05 | 708.70 | 708.84 | 115,983 | -0.24(-0.03%) |
Oct 12, 2021 | 723.48 | 725.47 | 703.67 | 709.08 | 109,587 | -9.42(-1.31%) |
Oct 11, 2021 | 719.84 | 726.18 | 715.11 | 718.50 | 59,164 | -3.93(-0.54%) |
Oct 08, 2021 | 733.87 | 739.52 | 716.59 | 722.43 | 62,488 | -9.01(-1.23%) |
Oct 07, 2021 | 727.20 | 740.81 | 726.75 | 731.44 | 93,935 | +8.67(+1.20%) |
Oct 06, 2021 | 723.20 | 725.17 | 713.62 | 722.77 | 83,815 | -1.10(-0.15%) |
Oct 05, 2021 | 733.35 | 740.62 | 723.18 | 723.87 | 116,844 | -6.14(-0.84%) |
Oct 04, 2021 | 738.20 | 746.57 | 725.70 | 730.01 | 113,401 | -11.91(-1.61%) |
Oct 01, 2021 | 747.41 | 747.41 | 717.20 | 741.92 | 104,127 | -4.03(-0.54%) |
Sep 30, 2021 | 753.90 | 764.86 | 744.72 | 745.95 | 167,979 | -3.32(-0.44%) |
Sep 29, 2021 | 758.31 | 769.78 | 746.89 | 749.27 | 114,591 | -3.76(-0.50%) |
Sep 28, 2021 | 760.59 | 760.59 | 740.41 | 753.03 | 127,983 | -13.47(-1.76%) |
Sep 27, 2021 | 797.52 | 797.52 | 756.61 | 766.50 | 124,606 | -36.46(-4.54%) |
Sep 24, 2021 | 796.19 | 804.65 | 790.63 | 802.96 | 135,725 | +5.62(+0.70%) |
Sep 23, 2021 | 790.22 | 801.76 | 786.80 | 797.34 | 102,061 | +11.70(+1.49%) |
Sep 22, 2021 | 789.71 | 791.56 | 781.13 | 785.64 | 94,434 | +0.13(+0.02%) |
Sep 21, 2021 | 784.92 | 790.77 | 777.85 | 785.51 | 224,633 | +2.99(+0.38%) |
Sep 20, 2021 | 776.05 | 785.15 | 774.09 | 782.52 | 184,475 | -5.83(-0.74%) |
Sep 17, 2021 | 786.15 | 794.48 | 780.64 | 788.35 | 334,960 | +3.13(+0.40%) |
Sep 16, 2021 | 789.39 | 789.99 | 776.18 | 785.22 | 197,738 | -4.86(-0.62%) |
Sep 15, 2021 | 798.42 | 807.05 | 784.71 | 790.08 | 226,582 | -12.81(-1.60%) |
Sep 14, 2021 | 796.42 | 811.66 | 788.08 | 802.89 | 175,185 | +10.90(+1.38%) |
Sep 13, 2021 | 821.65 | 821.65 | 780.18 | 791.99 | 145,748 | -28.11(-3.43%) |
Sep 10, 2021 | 816.61 | 822.09 | 811.21 | 820.10 | 126,658 | +9.31(+1.15%) |
Sep 09, 2021 | 815.45 | 815.45 | 803.05 | 810.79 | 101,706 | -2.77(-0.34%) |
Sep 08, 2021 | 805.94 | 818.51 | 800.04 | 813.56 | 179,564 | +7.24(+0.90%) |
Sep 07, 2021 | 813.41 | 817.20 | 789.35 | 806.32 | 192,504 | -13.38(-1.63%) |
Sep 03, 2021 | 822.73 | 825.63 | 811.35 | 819.70 | 86,641 | -6.07(-0.74%) |
Sep 02, 2021 | 817.17 | 832.70 | 817.17 | 825.77 | 120,179 | +10.82(+1.33%) |
Sep 01, 2021 | 801.43 | 818.21 | 801.43 | 814.95 | 85,417 | +10.13(+1.26%) |
Aug 31, 2021 | 816.78 | 816.78 | 797.40 | 804.82 | 144,359 | -8.72(-1.07%) |
Aug 30, 2021 | 792.41 | 814.35 | 792.41 | 813.54 | 84,626 | +21.13(+2.67%) |
Aug 27, 2021 | 800.99 | 806.53 | 791.73 | 792.41 | 84,723 | -5.33(-0.67%) |
Aug 26, 2021 | 798.45 | 800.96 | 787.70 | 797.74 | 57,647 | -0.79(-0.10%) |
Aug 25, 2021 | 789.24 | 802.39 | 786.95 | 798.53 | 83,358 | +9.74(+1.23%) |
Aug 24, 2021 | 779.68 | 789.93 | 778.60 | 788.79 | 150,471 | +5.92(+0.76%) |
Aug 23, 2021 | 783.50 | 787.87 | 780.08 | 782.87 | 79,857 | +2.84(+0.36%) |
Aug 20, 2021 | 779.17 | 782.77 | 772.69 | 780.03 | 77,360 | +3.78(+0.49%) |
Aug 19, 2021 | 767.52 | 779.99 | 766.60 | 776.25 | 101,296 | +5.50(+0.71%) |
Aug 18, 2021 | 778.78 | 782.05 | 768.04 | 770.75 | 65,332 | -9.73(-1.25%) |
Aug 17, 2021 | 777.50 | 781.95 | 771.98 | 780.48 | 116,483 | -1.50(-0.19%) |
Aug 16, 2021 | 779.64 | 783.80 | 771.49 | 781.98 | 82,889 | +3.68(+0.47%) |
Aug 13, 2021 | 764.07 | 778.30 | 763.12 | 778.30 | 73,524 | +11.75(+1.53%) |
Aug 12, 2021 | 752.71 | 766.58 | 750.08 | 766.55 | 85,208 | +13.86(+1.84%) |
Aug 11, 2021 | 760.98 | 760.98 | 744.38 | 752.69 | 137,328 | -11.11(-1.45%) |
Aug 10, 2021 | 757.93 | 769.77 | 757.93 | 763.80 | 139,395 | +7.19(+0.95%) |
Aug 09, 2021 | 753.63 | 758.61 | 747.86 | 756.61 | 133,751 | +2.98(+0.40%) |
Aug 06, 2021 | 762.51 | 762.71 | 749.65 | 753.63 | 129,439 | -10.03(-1.31%) |
Aug 05, 2021 | 765.96 | 766.25 | 752.28 | 763.66 | 115,987 | +1.54(+0.20%) |
Aug 04, 2021 | 746.84 | 765.12 | 746.84 | 762.12 | 123,888 | +16.43(+2.20%) |
Aug 03, 2021 | 738.84 | 756.63 | 738.43 | 745.69 | 116,249 | +9.22(+1.25%) |