Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 740.92 | 741.71 | 722.51 | 722.51 | 985,552 | -12.47(-1.70%) |
Mar 30, 2022 | 734.22 | 740.38 | 731.06 | 734.98 | 837,478 | +3.90(+0.53%) |
Mar 29, 2022 | 724.03 | 734.41 | 720.61 | 731.09 | 840,940 | +22.09(+3.12%) |
Mar 28, 2022 | 703.91 | 711.31 | 699.66 | 709.00 | 474,836 | +8.36(+1.19%) |
Mar 25, 2022 | 699.62 | 703.40 | 695.23 | 700.64 | 444,137 | +2.61(+0.37%) |
Mar 24, 2022 | 699.70 | 702.87 | 694.29 | 698.03 | 489,683 | +1.72(+0.25%) |
Mar 23, 2022 | 706.12 | 706.12 | 689.89 | 696.31 | 805,186 | -9.84(-1.39%) |
Mar 22, 2022 | 699.88 | 708.29 | 697.19 | 706.15 | 599,792 | +12.33(+1.78%) |
Mar 21, 2022 | 699.54 | 703.42 | 688.25 | 693.83 | 623,223 | -4.50(-0.64%) |
Mar 18, 2022 | 701.98 | 701.98 | 689.62 | 698.33 | 1,298,003 | -2.21(-0.32%) |
Mar 17, 2022 | 681.75 | 702.52 | 681.75 | 700.54 | 576,287 | +9.28(+1.34%) |
Mar 16, 2022 | 683.36 | 692.06 | 672.70 | 691.25 | 1,229,290 | +22.16(+3.31%) |
Mar 15, 2022 | 664.28 | 676.02 | 662.18 | 669.09 | 676,409 | +9.59(+1.45%) |
Mar 14, 2022 | 657.95 | 671.66 | 656.51 | 659.50 | 802,458 | +9.92(+1.53%) |
Mar 11, 2022 | 662.19 | 666.55 | 648.79 | 649.59 | 861,640 | -9.61(-1.46%) |
Mar 10, 2022 | 644.38 | 667.34 | 644.23 | 659.19 | 1,065,913 | +3.74(+0.57%) |
Mar 09, 2022 | 649.50 | 664.08 | 642.93 | 655.46 | 1,514,754 | +28.72(+4.58%) |
Mar 08, 2022 | 638.20 | 641.32 | 624.16 | 626.73 | 1,248,366 | -13.43(-2.10%) |
Mar 07, 2022 | 658.06 | 663.49 | 638.05 | 640.16 | 1,220,959 | -18.46(-2.80%) |
Mar 04, 2022 | 682.64 | 685.86 | 657.59 | 658.62 | 2,285,869 | -34.26(-4.95%) |
Mar 03, 2022 | 701.58 | 706.77 | 685.23 | 692.88 | 738,788 | -0.31(-0.04%) |
Mar 02, 2022 | 676.25 | 700.48 | 674.39 | 693.19 | 1,009,598 | +21.82(+3.25%) |
Mar 01, 2022 | 695.36 | 696.64 | 668.43 | 671.37 | 918,874 | -27.31(-3.91%) |
Feb 28, 2022 | 695.11 | 702.30 | 690.73 | 698.68 | 846,344 | -6.56(-0.93%) |
Feb 25, 2022 | 691.32 | 705.33 | 689.50 | 705.24 | 720,325 | +17.92(+2.61%) |
Feb 24, 2022 | 667.12 | 690.02 | 662.50 | 687.32 | 1,249,898 | -0.66(-0.10%) |
Feb 23, 2022 | 705.36 | 711.42 | 686.74 | 687.98 | 866,727 | -12.20(-1.74%) |
Feb 22, 2022 | 704.42 | 712.31 | 691.98 | 700.18 | 734,778 | -9.90(-1.39%) |
Feb 18, 2022 | 710.08 | 0 | -6.09(-0.85%) | |||
Feb 17, 2022 | 726.78 | 730.35 | 714.69 | 716.16 | 529,835 | -19.65(-2.67%) |
Feb 16, 2022 | 729.94 | 739.88 | 729.36 | 735.81 | 667,725 | +2.09(+0.29%) |
Feb 15, 2022 | 729.03 | 736.59 | 727.38 | 733.72 | 586,028 | +19.61(+2.75%) |
Feb 14, 2022 | 718.51 | 726.84 | 707.19 | 714.11 | 1,012,917 | -11.44(-1.58%) |
Feb 11, 2022 | 735.59 | 737.28 | 721.57 | 725.55 | 1,354,150 | -5.35(-0.73%) |
Feb 10, 2022 | 754.89 | 760.82 | 723.40 | 730.90 | 2,216,613 | -32.70(-4.28%) |
Feb 09, 2022 | 769.46 | 774.74 | 763.57 | 763.59 | 1,275,262 | +5.27(+0.69%) |
Feb 08, 2022 | 766.39 | 768.18 | 752.58 | 758.33 | 1,034,482 | -8.95(-1.17%) |
Feb 07, 2022 | 760.78 | 774.64 | 754.90 | 767.28 | 605,479 | +6.67(+0.88%) |
Feb 04, 2022 | 753.26 | 767.76 | 748.85 | 760.61 | 710,703 | +3.80(+0.50%) |
Feb 03, 2022 | 766.88 | 753.72 | 756.80 | 620,299 | -15.72(-2.04%) | |
Feb 02, 2022 | 779.61 | 779.71 | 765.97 | 772.53 | 1,097,103 | -3.23(-0.42%) |
Feb 01, 2022 | 777.60 | 780.80 | 770.70 | 775.76 | 672,789 | +2.83(+0.37%) |
Jan 31, 2022 | 756.28 | 773.62 | 772.93 | 650,791 | +13.90(+1.83%) | |
Jan 28, 2022 | 737.06 | 759.11 | 725.70 | 759.03 | 642,408 | +18.95(+2.56%) |
Jan 27, 2022 | 758.58 | 765.06 | 736.07 | 740.08 | 741,663 | -7.05(-0.94%) |
Jan 26, 2022 | 761.72 | 770.14 | 737.85 | 747.13 | 1,003,670 | -2.89(-0.39%) |
Jan 25, 2022 | 726.97 | 755.38 | 717.45 | 750.02 | 1,298,986 | +11.02(+1.49%) |
Jan 24, 2022 | 732.19 | 740.50 | 708.86 | 739.00 | 1,797,919 | -13.24(-1.76%) |
Jan 21, 2022 | 775.71 | 775.71 | 750.25 | 752.25 | 1,329,000 | -24.07(-3.10%) |
Jan 20, 2022 | 777.83 | 795.22 | 773.68 | 776.32 | 1,007,026 | +0.99(+0.13%) |
Jan 19, 2022 | 788.95 | 788.95 | 774.87 | 775.33 | 846,519 | -6.11(-0.78%) |
Jan 18, 2022 | 784.26 | 788.91 | 774.11 | 781.44 | 1,084,299 | -15.59(-1.96%) |
Jan 14, 2022 | 797.03 | 0 | -17.83(-2.19%) | |||
Jan 13, 2022 | 836.60 | 837.00 | 811.64 | 814.86 | 844,914 | -16.47(-1.98%) |
Jan 12, 2022 | 841.13 | 845.28 | 827.33 | 831.32 | 694,571 | -2.89(-0.35%) |
Jan 11, 2022 | 818.77 | 834.89 | 809.40 | 834.21 | 794,199 | +13.95(+1.70%) |
Jan 10, 2022 | 834.69 | 835.79 | 810.40 | 820.27 | 839,480 | -17.78(-2.12%) |
Jan 07, 2022 | 840.86 | 842.14 | 830.28 | 838.05 | 684,941 | -3.02(-0.36%) |
Jan 06, 2022 | 839.07 | 843.59 | 830.31 | 841.07 | 678,163 | +3.49(+0.42%) |
Jan 05, 2022 | 862.35 | 869.26 | 836.69 | 837.58 | 610,420 | -23.90(-2.77%) |
Jan 04, 2022 | 861.95 | 871.12 | 860.86 | 861.48 | 527,842 | +5.16(+0.60%) |
Jan 03, 2022 | 862.53 | 866.04 | 850.40 | 856.32 | 501,251 | -3.60(-0.42%) |
Dec 31, 2021 | 859.72 | 863.92 | 857.99 | 859.92 | 229,013 | +1.69(+0.20%) |
Dec 30, 2021 | 856.32 | 862.27 | 851.38 | 858.23 | 336,390 | +3.79(+0.44%) |
Dec 29, 2021 | 865.28 | 866.87 | 852.52 | 854.44 | 417,314 | -11.37(-1.31%) |
Dec 28, 2021 | 867.64 | 872.60 | 865.15 | 865.80 | 410,107 | -0.70(-0.08%) |
Dec 27, 2021 | 862.96 | 867.03 | 856.58 | 866.50 | 437,482 | +8.12(+0.95%) |
Dec 23, 2021 | 858.25 | 867.23 | 856.66 | 858.38 | 443,267 | +2.24(+0.26%) |
Dec 22, 2021 | 856.16 | 862.47 | 852.84 | 856.14 | 373,000 | +0.63(+0.07%) |
Dec 21, 2021 | 849.92 | 858.63 | 845.54 | 855.52 | 406,193 | +12.75(+1.51%) |
Dec 20, 2021 | 845.21 | 846.16 | 830.58 | 842.76 | 585,059 | -15.29(-1.78%) |
Dec 17, 2021 | 861.96 | 867.83 | 848.50 | 858.05 | 774,149 | -7.50(-0.87%) |
Dec 16, 2021 | 869.22 | 876.36 | 860.68 | 865.55 | 504,643 | +6.24(+0.73%) |
Dec 15, 2021 | 850.71 | 859.61 | 836.90 | 859.31 | 496,017 | +11.77(+1.39%) |
Dec 14, 2021 | 854.70 | 859.83 | 838.77 | 847.54 | 882,572 | -14.35(-1.67%) |
Dec 13, 2021 | 867.86 | 869.26 | 858.59 | 861.89 | 493,306 | -7.04(-0.81%) |
Dec 10, 2021 | 869.65 | 872.73 | 863.60 | 868.94 | 482,815 | +5.71(+0.66%) |
Dec 09, 2021 | 863.05 | 870.60 | 859.10 | 863.23 | 400,999 | -4.49(-0.52%) |
Dec 08, 2021 | 872.06 | 875.51 | 859.34 | 867.72 | 440,232 | +2.76(+0.32%) |
Dec 07, 2021 | 856.30 | 868.30 | 853.32 | 864.96 | 675,541 | +22.75(+2.70%) |
Dec 06, 2021 | 846.46 | 850.89 | 836.30 | 842.21 | 471,410 | +1.18(+0.14%) |
Dec 03, 2021 | 863.02 | 863.86 | 830.00 | 841.02 | 686,054 | -18.02(-2.10%) |
Dec 02, 2021 | 842.84 | 863.92 | 842.51 | 859.05 | 674,619 | +17.31(+2.06%) |
Dec 01, 2021 | 861.53 | 868.95 | 841.22 | 841.73 | 757,221 | -4.00(-0.47%) |
Nov 30, 2021 | 859.76 | 864.79 | 843.31 | 845.74 | 1,130,490 | -21.87(-2.52%) |
Nov 29, 2021 | 855.24 | 873.92 | 846.87 | 867.60 | 653,135 | +24.65(+2.92%) |
Nov 26, 2021 | 844.02 | 854.57 | 838.48 | 842.96 | 581,037 | -27.19(-3.12%) |
Nov 24, 2021 | 871.64 | 878.28 | 864.88 | 870.15 | 469,460 | -4.40(-0.50%) |
Nov 23, 2021 | 862.25 | 875.70 | 858.50 | 874.55 | 733,904 | +15.05(+1.75%) |
Nov 22, 2021 | 860.12 | 869.39 | 853.55 | 859.50 | 596,348 | +4.10(+0.48%) |
Nov 19, 2021 | 862.37 | 865.25 | 850.80 | 855.40 | 790,631 | -7.31(-0.85%) |
Nov 18, 2021 | 874.04 | 863.72 | 858.94 | 862.71 | 729,897 | -8.20(-0.94%) |
Nov 17, 2021 | 882.98 | 884.75 | 862.14 | 870.91 | 723,986 | -16.28(-1.83%) |
Nov 16, 2021 | 891.20 | 894.37 | 879.97 | 887.19 | 493,156 | -4.01(-0.45%) |
Nov 15, 2021 | 907.81 | 908.27 | 889.12 | 891.20 | 725,847 | -17.06(-1.88%) |
Nov 12, 2021 | 908.29 | 909.82 | 899.68 | 908.26 | 414,515 | +5.51(+0.61%) |
Nov 11, 2021 | 896.36 | 906.23 | 895.66 | 902.76 | 285,505 | +5.97(+0.67%) |
Nov 10, 2021 | 899.39 | 896.78 | 364,393 | -7.05(-0.78%) | ||
Nov 09, 2021 | 900.06 | 908.53 | 890.88 | 903.83 | 421,581 | +0.82(+0.09%) |
Nov 08, 2021 | 897.52 | 903.91 | 895.19 | 903.01 | 398,311 | +10.06(+1.13%) |
Nov 05, 2021 | 899.68 | 904.94 | 889.44 | 892.95 | 363,760 | +1.00(+0.11%) |
Nov 04, 2021 | 893.70 | 901.34 | 885.47 | 891.95 | 375,401 | +2.19(+0.25%) |
Nov 03, 2021 | 890.20 | 891.68 | 882.84 | 889.76 | 414,216 | +3.60(+0.41%) |
Nov 02, 2021 | 874.66 | 889.03 | 871.67 | 886.16 | 408,319 | +10.86(+1.24%) |
Nov 01, 2021 | 885.54 | 882.06 | 869.17 | 875.30 | 426,509 | -6.76(-0.77%) |
Oct 29, 2021 | 870.39 | 886.17 | 870.00 | 882.06 | 518,459 | +7.46(+0.85%) |
Oct 28, 2021 | 856.61 | 874.92 | 856.61 | 874.60 | 376,718 | +17.02(+1.99%) |
Oct 27, 2021 | 869.65 | 878.22 | 856.94 | 857.57 | 484,377 | -13.38(-1.54%) |
Oct 26, 2021 | 872.78 | 870.95 | 404,344 | +6.39(+0.74%) | ||
Oct 25, 2021 | 858.76 | 871.28 | 852.66 | 864.56 | 483,915 | +9.13(+1.07%) |
Oct 22, 2021 | 845.91 | 856.44 | 841.43 | 855.42 | 398,003 | +10.52(+1.24%) |
Oct 21, 2021 | 844.16 | 850.63 | 842.27 | 844.90 | 356,537 | +0.74(+0.09%) |
Oct 20, 2021 | 846.33 | 846.86 | 838.67 | 844.16 | 407,033 | +1.20(+0.14%) |
Oct 19, 2021 | 840.79 | 845.76 | 836.59 | 842.97 | 436,884 | +4.99(+0.60%) |
Oct 18, 2021 | 843.30 | 848.13 | 836.29 | 837.98 | 578,688 | -10.24(-1.21%) |
Oct 15, 2021 | 845.74 | 855.66 | 835.84 | 848.21 | 1,094,213 | +13.79(+1.65%) |
Oct 14, 2021 | 824.60 | 838.36 | 810.81 | 834.42 | 858,763 | +23.09(+2.85%) |
Oct 13, 2021 | 805.90 | 820.04 | 796.56 | 811.33 | 1,555,101 | +29.56(+3.78%) |
Oct 12, 2021 | 788.50 | 788.50 | 777.44 | 781.77 | 880,017 | -3.31(-0.42%) |
Oct 11, 2021 | 786.34 | 804.60 | 784.05 | 785.08 | 568,787 | -4.37(-0.55%) |
Oct 08, 2021 | 785.29 | 791.56 | 782.13 | 789.44 | 374,660 | +1.92(+0.24%) |
Oct 07, 2021 | 790.49 | 799.41 | 786.70 | 787.53 | 464,240 | +4.49(+0.57%) |
Oct 06, 2021 | 774.97 | 783.28 | 767.53 | 783.04 | 505,440 | -1.15(-0.15%) |
Oct 05, 2021 | 775.18 | 788.92 | 769.35 | 784.19 | 476,207 | +12.36(+1.60%) |
Oct 04, 2021 | 782.64 | 789.10 | 765.67 | 771.83 | 637,479 | -15.27(-1.94%) |
Oct 01, 2021 | 788.32 | 794.42 | 769.89 | 787.10 | 510,665 | +3.02(+0.39%) |
Sep 30, 2021 | 806.05 | 806.52 | 783.70 | 784.08 | 602,999 | -16.74(-2.09%) |
Sep 29, 2021 | 805.52 | 807.92 | 800.19 | 800.82 | 585,306 | -3.74(-0.46%) |
Sep 28, 2021 | 813.95 | 816.90 | 799.78 | 804.56 | 687,302 | -13.93(-1.70%) |
Sep 27, 2021 | 816.18 | 818.68 | 811.53 | 818.49 | 445,856 | +0.79(+0.10%) |
Sep 24, 2021 | 813.38 | 819.50 | 810.54 | 817.70 | 344,972 | -1.45(-0.18%) |
Sep 23, 2021 | 804.96 | 823.97 | 804.86 | 819.15 | 562,677 | +23.49(+2.95%) |
Sep 22, 2021 | 800.71 | 803.07 | 792.63 | 795.66 | 582,010 | +5.43(+0.69%) |
Sep 21, 2021 | 805.66 | 807.34 | 784.68 | 790.23 | 638,225 | -11.25(-1.40%) |
Sep 20, 2021 | 797.56 | 801.81 | 786.51 | 801.48 | 821,239 | -18.10(-2.21%) |
Sep 17, 2021 | 820.87 | 829.80 | 812.26 | 819.58 | 1,362,374 | -12.91(-1.55%) |
Sep 16, 2021 | 849.03 | 850.23 | 826.57 | 832.49 | 777,196 | -17.96(-2.11%) |
Sep 15, 2021 | 843.30 | 854.39 | 841.43 | 850.45 | 529,057 | +7.20(+0.85%) |
Sep 14, 2021 | 856.38 | 857.20 | 838.85 | 843.25 | 614,162 | -13.38(-1.56%) |
Sep 13, 2021 | 863.16 | 864.05 | 847.03 | 856.63 | 452,260 | -0.34(-0.04%) |
Sep 10, 2021 | 868.70 | 869.07 | 855.47 | 856.96 | 356,316 | -5.16(-0.60%) |
Sep 09, 2021 | 863.21 | 874.13 | 858.83 | 862.12 | 511,562 | -2.06(-0.24%) |
Sep 08, 2021 | 866.02 | 869.36 | 858.83 | 864.18 | 276,511 | -0.46(-0.05%) |
Sep 07, 2021 | 872.55 | 874.62 | 858.80 | 864.64 | 382,434 | -11.64(-1.33%) |
Sep 03, 2021 | 883.22 | 887.55 | 873.33 | 876.28 | 447,934 | -8.66(-0.98%) |
Sep 02, 2021 | 883.73 | 888.83 | 880.68 | 884.94 | 395,990 | +6.38(+0.73%) |
Sep 01, 2021 | 879.66 | 881.98 | 872.22 | 878.56 | 350,776 | +0.49(+0.06%) |
Aug 31, 2021 | 884.44 | 887.33 | 875.05 | 878.07 | 639,196 | -4.46(-0.51%) |
Aug 30, 2021 | 892.98 | 893.51 | 882.06 | 882.53 | 305,116 | -6.39(-0.72%) |
Aug 27, 2021 | 873.89 | 889.08 | 873.89 | 888.91 | 488,412 | +17.74(+2.04%) |
Aug 26, 2021 | 877.25 | 877.42 | 869.58 | 871.17 | 292,492 | -3.39(-0.39%) |
Aug 25, 2021 | 869.00 | 880.46 | 865.97 | 874.56 | 354,419 | +9.62(+1.11%) |
Aug 24, 2021 | 864.76 | 869.12 | 860.85 | 864.94 | 309,917 | +1.24(+0.14%) |
Aug 23, 2021 | 859.13 | 869.35 | 858.77 | 863.70 | 385,486 | +9.95(+1.17%) |
Aug 20, 2021 | 843.25 | 858.80 | 841.12 | 853.75 | 413,328 | +12.46(+1.48%) |
Aug 19, 2021 | 830.89 | 845.95 | 827.07 | 841.29 | 459,297 | +1.74(+0.21%) |
Aug 18, 2021 | 841.88 | 849.99 | 839.33 | 839.55 | 412,563 | -7.18(-0.85%) |
Aug 17, 2021 | 854.30 | 857.73 | 838.79 | 846.73 | 410,049 | -14.22(-1.65%) |
Aug 16, 2021 | 852.51 | 861.01 | 844.30 | 860.94 | 344,574 | +7.48(+0.88%) |
Aug 13, 2021 | 852.76 | 856.83 | 849.42 | 853.47 | 314,405 | -1.56(-0.18%) |
Aug 12, 2021 | 851.30 | 856.39 | 850.54 | 855.03 | 321,370 | +1.35(+0.16%) |
Aug 11, 2021 | 854.15 | 858.57 | 851.13 | 853.68 | 406,967 | +4.22(+0.50%) |
Aug 10, 2021 | 839.60 | 853.52 | 838.76 | 849.46 | 410,985 | +9.86(+1.17%) |
Aug 09, 2021 | 835.90 | 842.97 | 828.43 | 839.60 | 372,812 | +5.47(+0.66%) |
Aug 06, 2021 | 828.46 | 837.77 | 826.22 | 834.13 | 513,652 | +6.34(+0.77%) |
Aug 05, 2021 | 824.46 | 831.36 | 824.46 | 827.79 | 375,406 | +6.77(+0.82%) |
Aug 04, 2021 | 818.12 | 827.11 | 815.52 | 821.02 | 419,685 | +1.67(+0.20%) |
Aug 03, 2021 | 817.10 | 820.76 | 807.68 | 819.35 | 420,715 | +6.47(+0.80%) |
Aug 02, 2021 | 812.92 | 820.61 | 811.20 | 812.88 | 414,822 | +5.67(+0.70%) |
Jul 30, 2021 | 808.22 | 814.70 | 804.25 | 807.21 | 541,281 | -2.07(-0.26%) |
Jul 29, 2021 | 806.25 | 812.04 | 797.52 | 809.28 | 360,110 | +8.08(+1.01%) |
Jul 28, 2021 | 802.04 | 804.41 | 795.06 | 801.20 | 418,111 | -1.09(-0.14%) |
Jul 27, 2021 | 805.78 | 809.64 | 798.51 | 802.29 | 511,452 | -8.95(-1.10%) |
Jul 26, 2021 | 807.73 | 815.19 | 807.00 | 811.23 | 445,156 | +2.37(+0.29%) |
Jul 23, 2021 | 811.08 | 817.37 | 807.79 | 808.87 | 567,840 | +1.94(+0.24%) |
Jul 22, 2021 | 822.67 | 823.78 | 806.37 | 806.92 | 645,681 | -14.73(-1.79%) |
Jul 21, 2021 | 821.85 | 830.90 | 821.20 | 821.65 | 478,537 | +3.57(+0.44%) |
Jul 20, 2021 | 788.87 | 820.37 | 786.57 | 818.07 | 966,642 | +31.35(+3.99%) |
Jul 19, 2021 | 794.56 | 803.88 | 781.63 | 786.72 | 1,016,592 | -27.80(-3.41%) |
Jul 16, 2021 | 821.85 | 821.85 | 812.64 | 814.52 | 1,056,153 | -4.63(-0.57%) |
Jul 15, 2021 | 815.54 | 827.97 | 814.76 | 819.15 | 666,028 | -0.30(-0.04%) |
Jul 14, 2021 | 823.84 | 832.18 | 809.84 | 819.45 | 1,067,770 | -25.83(-3.06%) |
Jul 13, 2021 | 854.53 | 854.53 | 842.49 | 845.28 | 633,626 | -7.31(-0.86%) |
Jul 12, 2021 | 838.99 | 856.68 | 837.37 | 852.59 | 926,037 | +13.60(+1.62%) |
Jul 09, 2021 | 828.96 | 839.54 | 827.27 | 838.99 | 821,285 | +23.10(+2.83%) |
Jul 08, 2021 | 827.23 | 827.23 | 812.38 | 815.89 | 676,599 | -22.75(-2.71%) |
Jul 07, 2021 | 828.40 | 840.30 | 828.40 | 838.65 | 503,256 | +7.69(+0.93%) |
Jul 06, 2021 | 833.12 | 833.73 | 824.77 | 830.96 | 566,562 | -0.88(-0.11%) |
Jul 02, 2021 | 821.03 | 833.01 | 819.94 | 831.84 | 462,312 | +13.40(+1.64%) |
Jul 01, 2021 | 816.43 | 818.92 | 811.88 | 818.44 | 457,983 | +3.97(+0.49%) |
Jun 30, 2021 | 810.78 | 816.50 | 809.34 | 814.47 | 618,457 | +1.34(+0.16%) |
Jun 29, 2021 | 820.02 | 825.66 | 811.06 | 813.13 | 797,949 | -4.85(-0.59%) |
Jun 28, 2021 | 815.40 | 819.79 | 808.00 | 817.98 | 401,528 | +4.38(+0.54%) |
Jun 25, 2021 | 811.52 | 816.59 | 808.60 | 813.60 | 797,195 | +6.23(+0.77%) |
Jun 24, 2021 | 812.12 | 813.55 | 801.51 | 807.37 | 711,146 | +1.79(+0.22%) |
Jun 23, 2021 | 806.57 | 808.63 | 803.77 | 805.58 | 608,422 | +0.61(+0.08%) |
Jun 22, 2021 | 801.99 | 809.31 | 797.51 | 804.97 | 718,120 | +3.26(+0.41%) |
Jun 21, 2021 | 790.30 | 802.68 | 788.41 | 801.71 | 618,600 | +19.06(+2.44%) |
Jun 18, 2021 | 792.08 | 797.62 | 781.00 | 782.64 | 1,137,678 | -26.10(-3.23%) |
Jun 17, 2021 | 809.85 | 813.72 | 801.69 | 808.75 | 612,277 | -0.49(-0.06%) |
Jun 16, 2021 | 819.15 | 819.15 | 803.25 | 809.24 | 639,908 | -10.85(-1.32%) |
Jun 15, 2021 | 817.90 | 823.71 | 811.74 | 820.09 | 475,430 | +3.94(+0.48%) |
Jun 14, 2021 | 820.08 | 820.73 | 813.12 | 816.16 | 390,728 | -3.61(-0.44%) |
Jun 11, 2021 | 814.20 | 820.02 | 812.64 | 819.77 | 477,016 | +12.31(+1.52%) |
Jun 10, 2021 | 818.91 | 819.65 | 807.37 | 807.46 | 454,814 | -3.26(-0.40%) |
Jun 09, 2021 | 824.27 | 825.17 | 809.70 | 810.72 | 497,522 | -12.64(-1.54%) |
Jun 08, 2021 | 823.16 | 825.23 | 817.38 | 823.36 | 325,853 | -0.41(-0.05%) |
Jun 07, 2021 | 827.22 | 828.46 | 818.66 | 823.77 | 430,041 | -1.76(-0.21%) |
Jun 04, 2021 | 822.79 | 825.67 | 817.14 | 825.53 | 695,022 | +5.44(+0.66%) |
Jun 03, 2021 | 819.15 | 826.97 | 813.01 | 820.09 | 462,782 | -2.12(-0.26%) |
Jun 02, 2021 | 813.93 | 822.70 | 812.38 | 822.22 | 586,507 | +9.74(+1.20%) |
Jun 01, 2021 | 823.54 | 824.60 | 811.64 | 812.48 | 442,258 | -0.12(-0.01%) |
May 28, 2021 | 814.64 | 815.34 | 810.28 | 812.60 | 469,901 | +0.57(+0.07%) |
May 27, 2021 | 814.17 | 819.46 | 810.86 | 812.03 | 760,448 | -0.28(-0.03%) |
May 26, 2021 | 818.52 | 823.02 | 806.38 | 812.31 | 665,057 | +2.28(+0.28%) |
May 25, 2021 | 812.65 | 816.55 | 807.43 | 810.03 | 675,202 | +1.77(+0.22%) |
May 24, 2021 | 802.79 | 812.64 | 802.53 | 808.26 | 611,799 | +10.74(+1.35%) |
May 21, 2021 | 786.17 | 801.30 | 786.17 | 797.52 | 748,120 | +14.72(+1.88%) |
May 20, 2021 | 779.72 | 789.00 | 775.18 | 782.80 | 389,376 | +5.89(+0.76%) |
May 19, 2021 | 767.24 | 777.33 | 760.70 | 776.91 | 683,243 | -1.50(-0.19%) |
May 18, 2021 | 790.16 | 792.92 | 777.91 | 778.41 | 403,360 | -8.63(-1.10%) |
May 17, 2021 | 793.94 | 796.95 | 783.92 | 787.04 | 375,119 | -6.87(-0.86%) |
May 14, 2021 | 786.29 | 797.59 | 783.28 | 793.91 | 519,684 | +16.57(+2.13%) |
May 13, 2021 | 762.99 | 783.11 | 761.70 | 777.34 | 598,743 | +14.35(+1.88%) |
May 12, 2021 | 778.09 | 787.53 | 759.69 | 762.99 | 701,679 | -19.09(-2.44%) |
May 11, 2021 | 785.37 | 792.47 | 773.65 | 782.08 | 725,201 | -12.37(-1.56%) |
May 10, 2021 | 811.12 | 816.08 | 794.42 | 794.45 | 611,306 | -15.18(-1.87%) |
May 07, 2021 | 797.22 | 812.62 | 795.14 | 809.62 | 511,809 | +6.24(+0.78%) |
May 06, 2021 | 788.80 | 803.66 | 786.70 | 803.39 | 719,450 | +14.91(+1.89%) |
May 05, 2021 | 781.91 | 789.51 | 777.33 | 788.48 | 615,128 | +13.51(+1.74%) |
May 04, 2021 | 761.83 | 775.65 | 758.82 | 774.97 | 602,188 | +10.01(+1.31%) |
May 03, 2021 | 764.38 | 771.24 | 760.72 | 764.96 | 528,940 | +5.86(+0.77%) |
Apr 30, 2021 | 761.40 | 762.37 | 753.99 | 759.10 | 487,089 | -7.43(-0.97%) |
Apr 29, 2021 | 763.73 | 768.56 | 757.03 | 766.53 | 491,373 | +10.23(+1.35%) |
Apr 28, 2021 | 759.63 | 760.70 | 755.39 | 756.30 | 361,911 | -3.92(-0.52%) |
Apr 27, 2021 | 757.62 | 762.24 | 752.97 | 760.22 | 354,283 | +2.03(+0.27%) |
Apr 26, 2021 | 754.67 | 761.87 | 754.21 | 758.19 | 516,158 | +4.77(+0.63%) |
Apr 23, 2021 | 739.76 | 756.89 | 737.41 | 753.42 | 528,534 | +16.54(+2.24%) |
Apr 22, 2021 | 751.42 | 751.42 | 735.23 | 736.88 | 561,234 | -15.02(-2.00%) |
Apr 21, 2021 | 743.96 | 752.70 | 740.84 | 751.90 | 419,318 | +6.09(+0.82%) |
Apr 20, 2021 | 747.95 | 753.68 | 742.00 | 745.82 | 566,874 | -5.68(-0.76%) |
Apr 19, 2021 | 751.47 | 755.58 | 747.17 | 751.49 | 530,084 | -0.33(-0.04%) |
Apr 16, 2021 | 763.29 | 764.86 | 746.33 | 751.83 | 836,135 | -5.92(-0.78%) |
Apr 15, 2021 | 752.51 | 767.02 | 750.48 | 757.75 | 827,681 | +15.54(+2.09%) |
Apr 14, 2021 | 740.78 | 751.76 | 739.50 | 742.21 | 596,553 | -1.31(-0.18%) |
Apr 13, 2021 | 745.57 | 747.36 | 740.78 | 743.53 | 406,035 | -5.09(-0.68%) |
Apr 12, 2021 | 745.49 | 750.18 | 742.62 | 748.61 | 521,103 | -0.34(-0.05%) |
Apr 09, 2021 | 743.70 | 751.06 | 740.84 | 748.96 | 522,490 | +7.18(+0.97%) |
Apr 08, 2021 | 732.88 | 743.08 | 731.11 | 741.77 | 602,759 | +11.67(+1.60%) |
Apr 07, 2021 | 725.76 | 732.16 | 723.62 | 730.10 | 514,972 | +5.83(+0.80%) |
Apr 06, 2021 | 728.69 | 728.69 | 721.51 | 724.27 | 531,349 | -2.14(-0.29%) |
Apr 05, 2021 | 715.69 | 729.88 | 715.12 | 726.41 | 640,570 | +15.93(+2.24%) |