Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 512.68 | 519.97 | 486.19 | 487.64 | 534,449 | -27.68(-5.37%) |
Apr 28, 2022 | 515.39 | 517.74 | 499.44 | 515.32 | 415,815 | +7.24(+1.42%) |
Apr 27, 2022 | 517.43 | 521.35 | 504.98 | 508.08 | 437,774 | -6.43(-1.25%) |
Apr 26, 2022 | 532.84 | 539.42 | 514.13 | 514.51 | 471,378 | -28.80(-5.30%) |
Apr 25, 2022 | 534.23 | 544.73 | 520.14 | 543.31 | 723,192 | +2.27(+0.42%) |
Apr 22, 2022 | 573.95 | 578.63 | 540.97 | 541.04 | 1,147,444 | +37.91(+7.53%) |
Apr 21, 2022 | 532.30 | 532.93 | 496.06 | 503.13 | 512,935 | -14.94(-2.88%) |
Apr 20, 2022 | 534.80 | 536.76 | 516.09 | 518.07 | 629,626 | -19.01(-3.54%) |
Apr 19, 2022 | 510.00 | 540.56 | 507.70 | 537.08 | 558,197 | +33.38(+6.63%) |
Apr 18, 2022 | 507.09 | 507.23 | 493.78 | 503.70 | 337,386 | -3.36(-0.66%) |
Apr 14, 2022 | 516.45 | 522.39 | 506.00 | 507.06 | 713,148 | -13.61(-2.61%) |
Apr 13, 2022 | 500.45 | 521.14 | 498.50 | 520.67 | 493,959 | +13.83(+2.73%) |
Apr 12, 2022 | 517.43 | 529.47 | 504.08 | 506.84 | 433,297 | -9.19(-1.78%) |
Apr 11, 2022 | 498.21 | 518.68 | 490.88 | 516.03 | 716,311 | +15.66(+3.13%) |
Apr 08, 2022 | 500.47 | 511.90 | 492.88 | 500.37 | 597,071 | +0.09(+0.02%) |
Apr 07, 2022 | 510.57 | 515.86 | 486.74 | 500.28 | 729,810 | -10.29(-2.02%) |
Apr 06, 2022 | 519.89 | 525.20 | 508.23 | 510.57 | 929,406 | -19.19(-3.62%) |
Apr 05, 2022 | 545.23 | 550.89 | 528.26 | 529.76 | 708,069 | -17.14(-3.13%) |
Apr 04, 2022 | 549.17 | 553.53 | 533.84 | 546.90 | 566,539 | -0.85(-0.16%) |
Apr 01, 2022 | 562.04 | 568.66 | 537.99 | 547.75 | 467,863 | -11.70(-2.09%) |
Mar 31, 2022 | 566.22 | 571.23 | 558.68 | 559.45 | 538,034 | -7.59(-1.34%) |
Mar 30, 2022 | 592.37 | 592.62 | 562.88 | 567.04 | 413,813 | -25.52(-4.31%) |
Mar 29, 2022 | 587.15 | 597.16 | 578.03 | 592.56 | 324,396 | +16.41(+2.85%) |
Mar 28, 2022 | 583.30 | 585.88 | 558.47 | 576.15 | 303,921 | -10.25(-1.75%) |
Mar 25, 2022 | 577.78 | 590.57 | 577.78 | 586.40 | 336,408 | +9.49(+1.64%) |
Mar 24, 2022 | 577.99 | 584.26 | 568.56 | 576.91 | 369,847 | +7.67(+1.35%) |
Mar 23, 2022 | 579.69 | 583.72 | 568.30 | 569.24 | 342,950 | -18.62(-3.17%) |
Mar 22, 2022 | 574.10 | 595.47 | 574.10 | 587.86 | 369,645 | +22.35(+3.95%) |
Mar 21, 2022 | 575.00 | 581.67 | 556.28 | 565.51 | 496,405 | -4.93(-0.86%) |
Mar 18, 2022 | 564.62 | 573.42 | 553.00 | 570.44 | 513,382 | +5.71(+1.01%) |
Mar 17, 2022 | 548.01 | 566.71 | 542.23 | 564.73 | 502,969 | +7.93(+1.42%) |
Mar 16, 2022 | 540.81 | 563.24 | 534.69 | 556.80 | 659,224 | +30.14(+5.72%) |
Mar 15, 2022 | 515.89 | 528.63 | 512.17 | 526.66 | 590,501 | +14.54(+2.84%) |
Mar 14, 2022 | 540.85 | 542.71 | 510.26 | 512.12 | 538,121 | -18.47(-3.48%) |
Mar 11, 2022 | 549.02 | 553.18 | 529.72 | 530.59 | 613,052 | -8.92(-1.65%) |
Mar 10, 2022 | 534.49 | 547.16 | 527.27 | 539.51 | 638,632 | +0.57(+0.11%) |
Mar 09, 2022 | 534.23 | 549.82 | 530.98 | 538.94 | 437,684 | +21.95(+4.25%) |
Mar 08, 2022 | 497.79 | 537.83 | 495.00 | 516.99 | 842,401 | +22.64(+4.58%) |
Mar 07, 2022 | 542.55 | 548.95 | 492.82 | 494.35 | 994,667 | -48.77(-8.98%) |
Mar 04, 2022 | 566.90 | 574.03 | 532.93 | 543.12 | 677,704 | -41.11(-7.04%) |
Mar 03, 2022 | 597.64 | 601.92 | 580.01 | 584.23 | 372,300 | -10.28(-1.73%) |
Mar 02, 2022 | 567.34 | 599.57 | 565.88 | 594.51 | 610,520 | +36.63(+6.57%) |
Mar 01, 2022 | 603.58 | 606.06 | 549.01 | 557.88 | 947,162 | -48.12(-7.94%) |
Feb 28, 2022 | 595.08 | 620.04 | 595.05 | 606.00 | 527,381 | -17.16(-2.75%) |
Feb 25, 2022 | 593.75 | 625.88 | 595.60 | 623.16 | 629,755 | +38.89(+6.66%) |
Feb 24, 2022 | 551.86 | 589.30 | 543.96 | 584.27 | 672,552 | -1.01(-0.17%) |
Feb 23, 2022 | 614.35 | 616.89 | 584.29 | 585.28 | 337,363 | -22.50(-3.70%) |
Feb 22, 2022 | 607.93 | 623.01 | 599.09 | 607.78 | 262,237 | -5.35(-0.87%) |
Feb 18, 2022 | 613.13 | 0 | -7.67(-1.24%) | |||
Feb 17, 2022 | 647.46 | 647.90 | 618.37 | 620.80 | 333,375 | -33.34(-5.10%) |
Feb 16, 2022 | 637.56 | 658.47 | 637.56 | 654.14 | 267,119 | +8.91(+1.38%) |
Feb 15, 2022 | 640.72 | 648.40 | 633.00 | 645.23 | 368,062 | +23.70(+3.81%) |
Feb 14, 2022 | 628.30 | 639.12 | 615.19 | 621.53 | 485,403 | -5.72(-0.91%) |
Feb 11, 2022 | 632.18 | 650.95 | 619.38 | 627.25 | 456,812 | -15.06(-2.34%) |
Feb 10, 2022 | 632.00 | 657.67 | 631.58 | 642.31 | 516,377 | +2.86(+0.45%) |
Feb 09, 2022 | 643.00 | 654.90 | 635.42 | 639.45 | 432,536 | +4.19(+0.66%) |
Feb 08, 2022 | 624.12 | 641.17 | 621.49 | 635.26 | 426,087 | +16.86(+2.73%) |
Feb 07, 2022 | 611.55 | 629.30 | 607.16 | 618.40 | 309,814 | +5.09(+0.83%) |
Feb 04, 2022 | 602.12 | 619.79 | 597.97 | 613.31 | 526,680 | +12.30(+2.05%) |
Feb 03, 2022 | 599.58 | 601.01 | 838,778 | -6.98(-1.15%) | ||
Feb 02, 2022 | 616.00 | 617.85 | 597.99 | 607.99 | 487,719 | +2.11(+0.35%) |
Feb 01, 2022 | 580.50 | 608.00 | 577.59 | 605.88 | 674,644 | +21.98(+3.76%) |
Jan 31, 2022 | 558.50 | 583.90 | 613,078 | +25.43(+4.55%) | ||
Jan 28, 2022 | 541.13 | 560.70 | 532.00 | 558.47 | 553,495 | +15.73(+2.90%) |
Jan 27, 2022 | 574.88 | 584.78 | 538.00 | 542.74 | 475,863 | -17.71(-3.16%) |
Jan 26, 2022 | 572.43 | 583.98 | 546.29 | 560.45 | 775,269 | +5.63(+1.01%) |
Jan 25, 2022 | 560.45 | 567.00 | 542.00 | 554.82 | 675,265 | -15.19(-2.66%) |
Jan 24, 2022 | 557.60 | 572.70 | 530.65 | 570.01 | 1,055,985 | -11.75(-2.02%) |
Jan 21, 2022 | 628.26 | 641.62 | 581.76 | 581.76 | 1,312,790 | -66.18(-10.21%) |
Jan 20, 2022 | 654.27 | 674.35 | 645.02 | 647.94 | 475,658 | -7.06(-1.08%) |
Jan 19, 2022 | 677.03 | 677.25 | 646.51 | 655.00 | 691,661 | -13.36(-2.00%) |
Jan 18, 2022 | 699.28 | 704.99 | 664.65 | 668.36 | 536,032 | -36.05(-5.12%) |
Jan 14, 2022 | 704.41 | 0 | -7.23(-1.02%) | |||
Jan 13, 2022 | 740.63 | 743.97 | 705.60 | 711.64 | 368,664 | -26.13(-3.54%) |
Jan 12, 2022 | 737.98 | 752.68 | 735.85 | 737.77 | 351,616 | +4.32(+0.59%) |
Jan 11, 2022 | 718.07 | 733.45 | 700.52 | 733.45 | 446,581 | +22.24(+3.13%) |
Jan 10, 2022 | 731.85 | 735.37 | 693.53 | 711.21 | 546,485 | -21.94(-2.99%) |
Jan 07, 2022 | 733.29 | 746.70 | 724.98 | 733.15 | 404,669 | -0.14(-0.02%) |
Jan 06, 2022 | 687.20 | 734.54 | 682.89 | 733.29 | 593,113 | +51.36(+7.53%) |
Jan 05, 2022 | 710.17 | 710.17 | 678.49 | 681.93 | 311,581 | -24.22(-3.43%) |
Jan 04, 2022 | 701.95 | 715.33 | 699.48 | 706.15 | 403,023 | +17.98(+2.61%) |
Jan 03, 2022 | 688.17 | 692.62 | 678.25 | 688.17 | 281,559 | +9.93(+1.46%) |
Dec 31, 2021 | 674.17 | 681.26 | 671.00 | 678.24 | 327,898 | -1.21(-0.18%) |
Dec 30, 2021 | 681.66 | 691.66 | 678.65 | 679.45 | 143,350 | -3.74(-0.55%) |
Dec 29, 2021 | 684.62 | 688.56 | 678.65 | 683.19 | 130,647 | +2.12(+0.31%) |
Dec 28, 2021 | 687.88 | 689.94 | 677.21 | 681.07 | 139,646 | -8.55(-1.24%) |
Dec 27, 2021 | 674.79 | 689.63 | 674.79 | 689.62 | 126,924 | +14.86(+2.20%) |
Dec 23, 2021 | 680.00 | 682.53 | 674.00 | 674.76 | 145,381 | +2.07(+0.31%) |
Dec 22, 2021 | 663.21 | 673.92 | 661.02 | 672.69 | 197,157 | +7.43(+1.12%) |
Dec 21, 2021 | 650.96 | 665.98 | 647.46 | 665.26 | 305,223 | +27.62(+4.33%) |
Dec 20, 2021 | 637.95 | 640.16 | 625.02 | 637.64 | 497,924 | -16.37(-2.50%) |
Dec 17, 2021 | 681.93 | 681.93 | 647.79 | 654.01 | 805,251 | -28.28(-4.14%) |
Dec 16, 2021 | 706.01 | 712.75 | 676.83 | 682.29 | 377,793 | -17.24(-2.46%) |
Dec 15, 2021 | 683.00 | 703.18 | 674.99 | 699.53 | 398,177 | +22.85(+3.38%) |
Dec 14, 2021 | 675.08 | 689.22 | 667.58 | 676.68 | 373,609 | +1.08(+0.16%) |
Dec 13, 2021 | 702.30 | 703.05 | 674.40 | 675.60 | 356,166 | -28.32(-4.02%) |
Dec 10, 2021 | 711.10 | 717.38 | 692.78 | 703.92 | 204,364 | -2.14(-0.30%) |
Dec 09, 2021 | 706.00 | 714.32 | 703.39 | 706.06 | 261,123 | -4.15(-0.58%) |
Dec 08, 2021 | 724.00 | 726.83 | 705.02 | 710.21 | 316,092 | -6.57(-0.92%) |
Dec 07, 2021 | 701.49 | 720.42 | 700.86 | 716.78 | 296,874 | +23.39(+3.37%) |
Dec 06, 2021 | 688.94 | 704.64 | 682.33 | 693.39 | 354,119 | +18.82(+2.79%) |
Dec 03, 2021 | 713.79 | 719.22 | 661.64 | 674.57 | 514,840 | -38.19(-5.36%) |
Dec 02, 2021 | 684.47 | 716.00 | 680.57 | 712.76 | 381,371 | +37.17(+5.50%) |
Dec 01, 2021 | 702.49 | 723.35 | 675.07 | 675.59 | 455,114 | -16.74(-2.42%) |
Nov 30, 2021 | 719.49 | 720.91 | 687.77 | 692.33 | 748,683 | -32.17(-4.44%) |
Nov 29, 2021 | 724.86 | 733.25 | 714.19 | 724.50 | 304,757 | +10.31(+1.44%) |
Nov 26, 2021 | 715.35 | 721.77 | 700.02 | 714.19 | 274,431 | -26.26(-3.55%) |
Nov 24, 2021 | 732.94 | 742.28 | 728.20 | 740.45 | 233,515 | +3.14(+0.43%) |
Nov 23, 2021 | 740.08 | 745.18 | 727.14 | 737.31 | 455,876 | -3.89(-0.52%) |
Nov 22, 2021 | 735.32 | 755.00 | 735.32 | 741.20 | 420,255 | +13.41(+1.84%) |
Nov 19, 2021 | 739.54 | 740.98 | 715.42 | 727.79 | 470,794 | -17.72(-2.38%) |
Nov 18, 2021 | 750.00 | 745.50 | 743.88 | 745.51 | 209,435 | +0.25(+0.03%) |
Nov 17, 2021 | 754.48 | 756.40 | 735.36 | 745.26 | 250,710 | -9.39(-1.24%) |
Nov 16, 2021 | 746.46 | 763.22 | 742.41 | 754.65 | 309,793 | +6.66(+0.89%) |
Nov 15, 2021 | 746.08 | 756.14 | 744.02 | 747.99 | 262,502 | +4.09(+0.55%) |
Nov 12, 2021 | 741.97 | 745.37 | 728.20 | 743.90 | 249,178 | +1.93(+0.26%) |
Nov 11, 2021 | 746.13 | 749.60 | 739.12 | 741.97 | 137,010 | +0.05(+0.01%) |
Nov 10, 2021 | 750.00 | 741.92 | 269,886 | -8.55(-1.14%) | ||
Nov 09, 2021 | 736.09 | 750.94 | 734.01 | 750.47 | 294,227 | +8.42(+1.13%) |
Nov 08, 2021 | 750.77 | 755.73 | 735.06 | 742.05 | 211,378 | -5.47(-0.73%) |
Nov 05, 2021 | 761.48 | 762.95 | 737.45 | 747.52 | 219,176 | -3.66(-0.49%) |
Nov 04, 2021 | 758.85 | 761.11 | 739.68 | 751.18 | 274,981 | -3.85(-0.51%) |
Nov 03, 2021 | 739.69 | 756.77 | 737.11 | 755.03 | 310,705 | +14.59(+1.97%) |
Nov 02, 2021 | 728.39 | 742.24 | 727.75 | 740.44 | 299,218 | +12.45(+1.71%) |
Nov 01, 2021 | 724.19 | 732.37 | 723.64 | 727.99 | 316,101 | +10.59(+1.48%) |
Oct 29, 2021 | 713.75 | 722.55 | 711.91 | 717.40 | 407,361 | +6.91(+0.97%) |
Oct 28, 2021 | 710.00 | 710.49 | 344,330 | +2.34(+0.33%) | ||
Oct 27, 2021 | 738.54 | 731.81 | 706.99 | 708.15 | 396,694 | -37.17(-4.99%) |
Oct 26, 2021 | 747.34 | 745.32 | 232,687 | -0.69(-0.09%) | ||
Oct 25, 2021 | 755.32 | 757.66 | 745.47 | 746.01 | 265,133 | -7.11(-0.94%) |
Oct 22, 2021 | 720.00 | 759.02 | 720.00 | 753.12 | 652,714 | +47.98(+6.80%) |
Oct 21, 2021 | 704.29 | 707.42 | 693.71 | 705.14 | 334,134 | -0.13(-0.02%) |
Oct 20, 2021 | 698.70 | 705.71 | 697.00 | 705.27 | 275,657 | +5.35(+0.76%) |
Oct 19, 2021 | 698.38 | 701.01 | 692.38 | 699.92 | 275,539 | +3.84(+0.55%) |
Oct 18, 2021 | 685.99 | 697.95 | 685.99 | 696.08 | 329,658 | +5.75(+0.83%) |
Oct 15, 2021 | 694.06 | 695.59 | 679.16 | 690.33 | 317,824 | +6.44(+0.94%) |
Oct 14, 2021 | 676.76 | 685.64 | 673.00 | 683.89 | 341,392 | +16.17(+2.42%) |
Oct 13, 2021 | 659.09 | 668.10 | 647.85 | 667.72 | 243,241 | +8.63(+1.31%) |
Oct 12, 2021 | 663.35 | 666.94 | 650.29 | 659.09 | 307,511 | -7.42(-1.11%) |
Oct 11, 2021 | 678.00 | 692.21 | 666.47 | 666.51 | 367,279 | -3.98(-0.59%) |
Oct 08, 2021 | 670.59 | 670.95 | 663.09 | 670.49 | 316,458 | +4.93(+0.74%) |
Oct 07, 2021 | 670.93 | 679.00 | 663.28 | 665.56 | 258,659 | +5.71(+0.87%) |
Oct 06, 2021 | 654.04 | 663.92 | 643.22 | 659.85 | 442,751 | -5.53(-0.83%) |
Oct 05, 2021 | 657.91 | 669.17 | 652.07 | 665.38 | 358,684 | +16.36(+2.52%) |
Oct 04, 2021 | 663.99 | 669.00 | 645.73 | 649.02 | 340,738 | -15.51(-2.33%) |
Oct 01, 2021 | 650.00 | 669.57 | 648.07 | 664.53 | 281,112 | +17.65(+2.73%) |
Sep 30, 2021 | 663.15 | 672.10 | 645.84 | 646.88 | 387,709 | -9.11(-1.39%) |
Sep 29, 2021 | 658.37 | 663.86 | 652.30 | 655.99 | 237,267 | +1.99(+0.30%) |
Sep 28, 2021 | 673.00 | 676.72 | 653.16 | 654.00 | 385,440 | -20.41(-3.03%) |
Sep 27, 2021 | 654.01 | 677.14 | 650.01 | 674.41 | 494,608 | +24.45(+3.76%) |
Sep 24, 2021 | 636.83 | 653.54 | 636.83 | 649.96 | 538,456 | +7.81(+1.22%) |
Sep 23, 2021 | 611.78 | 643.17 | 611.78 | 642.15 | 469,609 | +34.32(+5.65%) |
Sep 22, 2021 | 599.74 | 614.70 | 597.98 | 607.83 | 321,161 | +14.66(+2.47%) |
Sep 21, 2021 | 593.27 | 598.93 | 579.90 | 593.17 | 332,884 | +5.54(+0.94%) |
Sep 20, 2021 | 591.07 | 598.20 | 574.24 | 587.63 | 592,488 | -22.78(-3.73%) |
Sep 17, 2021 | 613.43 | 623.00 | 605.00 | 610.41 | 680,965 | +1.96(+0.32%) |
Sep 16, 2021 | 602.63 | 615.27 | 600.58 | 608.45 | 388,764 | +10.56(+1.77%) |
Sep 15, 2021 | 585.00 | 599.50 | 584.57 | 597.89 | 395,521 | +13.45(+2.30%) |
Sep 14, 2021 | 602.21 | 607.18 | 578.26 | 584.44 | 378,144 | -17.77(-2.95%) |
Sep 13, 2021 | 599.49 | 604.37 | 592.00 | 602.21 | 487,938 | +10.61(+1.79%) |
Sep 10, 2021 | 595.37 | 597.45 | 581.96 | 591.60 | 318,275 | +1.97(+0.33%) |
Sep 09, 2021 | 588.00 | 598.00 | 585.96 | 589.63 | 327,663 | +3.76(+0.64%) |
Sep 08, 2021 | 584.34 | 592.20 | 582.18 | 585.87 | 311,019 | -0.13(-0.02%) |
Sep 07, 2021 | 577.81 | 592.07 | 575.58 | 586.00 | 404,478 | +14.49(+2.54%) |
Sep 03, 2021 | 571.70 | 576.31 | 566.97 | 571.51 | 213,119 | +1.83(+0.32%) |
Sep 02, 2021 | 565.91 | 575.63 | 564.12 | 569.68 | 332,832 | +5.09(+0.90%) |
Sep 01, 2021 | 562.00 | 565.20 | 555.79 | 564.59 | 306,612 | +5.09(+0.91%) |
Aug 31, 2021 | 562.40 | 564.95 | 552.38 | 559.50 | 395,583 | -0.20(-0.04%) |
Aug 30, 2021 | 573.83 | 576.83 | 559.51 | 559.70 | 210,016 | -14.78(-2.57%) |
Aug 27, 2021 | 563.31 | 577.07 | 562.99 | 574.48 | 313,404 | +13.72(+2.45%) |
Aug 26, 2021 | 571.01 | 575.08 | 560.23 | 560.76 | 290,452 | -11.24(-1.97%) |
Aug 25, 2021 | 569.85 | 580.79 | 568.89 | 572.00 | 223,884 | +3.62(+0.64%) |
Aug 24, 2021 | 564.29 | 571.75 | 564.29 | 568.38 | 307,300 | +10.02(+1.79%) |
Aug 23, 2021 | 555.79 | 566.15 | 555.79 | 558.36 | 374,740 | +7.41(+1.34%) |
Aug 20, 2021 | 545.11 | 552.09 | 543.98 | 550.95 | 246,911 | +8.30(+1.53%) |
Aug 19, 2021 | 547.52 | 553.48 | 535.77 | 542.65 | 366,225 | -13.67(-2.46%) |
Aug 18, 2021 | 561.00 | 568.38 | 555.41 | 556.32 | 303,820 | -6.62(-1.18%) |
Aug 17, 2021 | 574.89 | 582.47 | 557.41 | 562.94 | 376,431 | -18.44(-3.17%) |
Aug 16, 2021 | 575.41 | 582.54 | 567.64 | 581.38 | 244,899 | -0.35(-0.06%) |
Aug 13, 2021 | 592.04 | 592.04 | 577.67 | 581.73 | 264,803 | -9.22(-1.56%) |
Aug 12, 2021 | 595.00 | 601.35 | 588.23 | 590.95 | 534,444 | -3.37(-0.57%) |
Aug 11, 2021 | 583.12 | 594.75 | 577.52 | 594.32 | 1,233,176 | +13.61(+2.34%) |
Aug 10, 2021 | 565.50 | 581.65 | 561.33 | 580.71 | 2,021,644 | -6.31(-1.07%) |
Aug 09, 2021 | 584.41 | 598.42 | 580.19 | 587.02 | 234,782 | -2.68(-0.45%) |
Aug 06, 2021 | 576.65 | 590.05 | 570.29 | 589.70 | 369,890 | +20.41(+3.59%) |
Aug 05, 2021 | 552.60 | 569.32 | 552.39 | 569.29 | 237,087 | +21.25(+3.88%) |
Aug 04, 2021 | 542.82 | 554.94 | 542.82 | 548.04 | 233,243 | -0.41(-0.07%) |
Aug 03, 2021 | 548.00 | 549.47 | 538.56 | 548.45 | 224,611 | +4.27(+0.78%) |
Aug 02, 2021 | 554.27 | 567.46 | 542.13 | 544.18 | 284,278 | -5.78(-1.05%) |
Jul 30, 2021 | 561.27 | 568.12 | 548.22 | 549.96 | 323,702 | -16.75(-2.96%) |
Jul 29, 2021 | 565.15 | 571.01 | 558.09 | 566.71 | 251,986 | +5.01(+0.89%) |
Jul 28, 2021 | 558.36 | 568.35 | 551.88 | 561.70 | 231,397 | +7.38(+1.33%) |
Jul 27, 2021 | 560.00 | 560.17 | 547.07 | 554.32 | 267,858 | -10.64(-1.88%) |
Jul 26, 2021 | 571.94 | 577.45 | 558.19 | 564.96 | 294,259 | -5.91(-1.04%) |
Jul 23, 2021 | 564.51 | 578.97 | 560.21 | 570.87 | 422,100 | +1.55(+0.27%) |
Jul 22, 2021 | 575.37 | 576.80 | 563.69 | 569.32 | 286,121 | -4.68(-0.82%) |
Jul 21, 2021 | 568.97 | 577.70 | 567.03 | 574.00 | 247,186 | +12.35(+2.20%) |
Jul 20, 2021 | 536.76 | 565.75 | 536.76 | 561.65 | 354,407 | +26.70(+4.99%) |
Jul 19, 2021 | 547.93 | 550.93 | 531.25 | 534.95 | 439,357 | -26.81(-4.77%) |
Jul 16, 2021 | 580.70 | 581.06 | 556.57 | 561.76 | 431,928 | -18.97(-3.27%) |
Jul 15, 2021 | 574.38 | 591.37 | 569.41 | 580.73 | 389,725 | +0.50(+0.09%) |
Jul 14, 2021 | 582.29 | 590.09 | 569.43 | 580.23 | 384,265 | +1.38(+0.24%) |
Jul 13, 2021 | 588.02 | 588.02 | 572.31 | 578.85 | 278,463 | -14.81(-2.49%) |
Jul 12, 2021 | 574.38 | 597.32 | 570.42 | 593.66 | 487,793 | +18.42(+3.20%) |
Jul 09, 2021 | 552.00 | 576.68 | 550.80 | 575.24 | 435,982 | +30.37(+5.57%) |
Jul 08, 2021 | 540.00 | 552.13 | 536.98 | 544.87 | 358,386 | -6.77(-1.23%) |
Jul 07, 2021 | 547.40 | 556.46 | 543.67 | 551.64 | 285,561 | +1.63(+0.30%) |
Jul 06, 2021 | 563.04 | 563.88 | 542.55 | 550.01 | 1,038,692 | -15.20(-2.69%) |
Jul 02, 2021 | 565.00 | 568.00 | 555.64 | 565.21 | 338,422 | +0.33(+0.06%) |
Jul 01, 2021 | 561.91 | 569.43 | 560.47 | 564.88 | 544,771 | +8.45(+1.52%) |
Jun 30, 2021 | 551.85 | 561.52 | 551.63 | 556.43 | 353,626 | -0.46(-0.08%) |
Jun 29, 2021 | 564.55 | 568.74 | 553.89 | 556.89 | 169,966 | +0.01(+0.00%) |
Jun 28, 2021 | 565.01 | 565.30 | 552.55 | 556.88 | 275,989 | -7.83(-1.39%) |
Jun 25, 2021 | 567.40 | 568.17 | 561.04 | 564.71 | 427,569 | +3.67(+0.65%) |
Jun 24, 2021 | 564.54 | 566.28 | 558.01 | 561.04 | 432,960 | +0.88(+0.16%) |
Jun 23, 2021 | 557.65 | 563.96 | 553.14 | 560.16 | 231,301 | +3.93(+0.71%) |
Jun 22, 2021 | 553.94 | 560.39 | 544.29 | 556.23 | 267,512 | +2.76(+0.50%) |
Jun 21, 2021 | 537.91 | 555.15 | 537.33 | 553.47 | 341,008 | +22.51(+4.24%) |
Jun 18, 2021 | 534.76 | 544.61 | 529.30 | 530.96 | 749,358 | -14.42(-2.64%) |
Jun 17, 2021 | 570.02 | 573.98 | 539.87 | 545.38 | 421,484 | -21.68(-3.82%) |
Jun 16, 2021 | 549.20 | 569.17 | 540.73 | 567.06 | 556,227 | +16.83(+3.06%) |
Jun 15, 2021 | 546.46 | 552.17 | 542.00 | 550.23 | 368,109 | +4.49(+0.82%) |
Jun 14, 2021 | 553.73 | 559.24 | 540.24 | 545.74 | 634,327 | -16.05(-2.86%) |
Jun 11, 2021 | 572.15 | 577.84 | 560.67 | 561.79 | 501,531 | -4.68(-0.83%) |
Jun 10, 2021 | 602.11 | 604.95 | 565.40 | 566.47 | 540,120 | -27.76(-4.67%) |
Jun 09, 2021 | 605.92 | 606.94 | 590.66 | 594.23 | 346,268 | -12.60(-2.08%) |
Jun 08, 2021 | 603.22 | 608.84 | 594.26 | 606.83 | 280,865 | +4.45(+0.74%) |
Jun 07, 2021 | 599.30 | 603.39 | 594.41 | 602.38 | 234,012 | +6.32(+1.06%) |
Jun 04, 2021 | 588.72 | 597.45 | 586.61 | 596.06 | 201,266 | +6.85(+1.16%) |
Jun 03, 2021 | 587.29 | 598.64 | 583.98 | 589.21 | 251,428 | +1.27(+0.22%) |
Jun 02, 2021 | 589.96 | 591.86 | 584.97 | 587.94 | 265,390 | -2.13(-0.36%) |
Jun 01, 2021 | 591.50 | 596.82 | 586.79 | 590.07 | 266,507 | +7.18(+1.23%) |
May 28, 2021 | 587.29 | 588.45 | 574.92 | 582.89 | 212,820 | -1.80(-0.31%) |
May 27, 2021 | 582.14 | 586.27 | 576.76 | 584.69 | 476,787 | +4.98(+0.86%) |
May 26, 2021 | 569.65 | 581.67 | 569.65 | 579.71 | 310,647 | +11.17(+1.96%) |
May 25, 2021 | 578.92 | 587.86 | 568.50 | 568.54 | 297,175 | -6.72(-1.17%) |
May 24, 2021 | 574.27 | 579.80 | 569.22 | 575.26 | 267,805 | +5.39(+0.95%) |
May 21, 2021 | 560.99 | 579.74 | 560.08 | 569.87 | 254,294 | +10.06(+1.80%) |
May 20, 2021 | 562.98 | 566.46 | 551.54 | 559.81 | 293,231 | -3.13(-0.56%) |
May 19, 2021 | 563.38 | 563.38 | 542.70 | 562.94 | 377,115 | -12.52(-2.18%) |
May 18, 2021 | 585.75 | 585.75 | 573.36 | 575.46 | 466,598 | -2.08(-0.36%) |
May 17, 2021 | 578.42 | 580.67 | 568.97 | 577.54 | 145,464 | -0.88(-0.15%) |
May 14, 2021 | 561.08 | 580.06 | 555.92 | 578.42 | 315,820 | +20.86(+3.74%) |
May 13, 2021 | 553.38 | 566.98 | 547.69 | 557.56 | 320,616 | +10.29(+1.88%) |
May 12, 2021 | 589.76 | 595.90 | 545.31 | 547.27 | 520,071 | -36.63(-6.27%) |
May 11, 2021 | 565.31 | 586.39 | 557.15 | 583.90 | 585,748 | +8.00(+1.39%) |
May 10, 2021 | 586.87 | 592.34 | 575.88 | 575.90 | 418,528 | -12.08(-2.05%) |
May 07, 2021 | 575.00 | 589.41 | 570.19 | 587.98 | 335,371 | +9.02(+1.56%) |
May 06, 2021 | 581.00 | 583.25 | 568.44 | 578.96 | 295,974 | -2.63(-0.45%) |
May 05, 2021 | 573.91 | 585.34 | 565.21 | 581.59 | 302,184 | +8.66(+1.51%) |
May 04, 2021 | 560.50 | 573.51 | 551.70 | 572.93 | 492,267 | +8.30(+1.47%) |