Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 446.83 | 448.78 | 427.03 | 428.40 | 34,599 | -18.92(-4.23%) |
Apr 28, 2022 | 450.06 | 450.32 | 435.44 | 447.32 | 35,736 | -0.97(-0.22%) |
Apr 27, 2022 | 462.62 | 464.64 | 447.89 | 448.29 | 36,655 | -10.87(-2.37%) |
Apr 26, 2022 | 470.76 | 484.87 | 456.58 | 459.16 | 38,013 | -11.34(-2.41%) |
Apr 25, 2022 | 463.94 | 474.24 | 455.89 | 470.50 | 42,127 | +10.03(+2.18%) |
Apr 22, 2022 | 476.42 | 476.42 | 460.47 | 460.47 | 25,371 | -12.50(-2.64%) |
Apr 21, 2022 | 484.42 | 489.70 | 470.49 | 472.97 | 31,904 | -5.24(-1.10%) |
Apr 20, 2022 | 476.63 | 492.84 | 476.63 | 478.21 | 27,984 | +2.14(+0.45%) |
Apr 19, 2022 | 465.61 | 480.66 | 458.66 | 476.06 | 36,056 | +15.31(+3.32%) |
Apr 18, 2022 | 480.06 | 480.06 | 455.82 | 460.75 | 41,799 | -17.08(-3.57%) |
Apr 14, 2022 | 482.68 | 488.30 | 477.73 | 477.83 | 17,809 | -1.50(-0.31%) |
Apr 13, 2022 | 474.54 | 480.19 | 473.81 | 479.33 | 33,718 | +5.11(+1.08%) |
Apr 12, 2022 | 472.59 | 480.04 | 468.27 | 474.22 | 30,087 | +3.65(+0.77%) |
Apr 11, 2022 | 467.89 | 475.48 | 465.67 | 470.58 | 41,480 | -2.83(-0.60%) |
Apr 08, 2022 | 480.41 | 480.83 | 472.37 | 473.41 | 34,516 | -4.04(-0.85%) |
Apr 07, 2022 | 483.87 | 485.89 | 470.90 | 477.44 | 53,743 | -2.74(-0.57%) |
Apr 06, 2022 | 476.44 | 484.89 | 474.12 | 480.19 | 36,745 | -3.17(-0.66%) |
Apr 05, 2022 | 490.68 | 500.68 | 482.38 | 483.36 | 33,181 | -6.84(-1.39%) |
Apr 04, 2022 | 501.99 | 503.37 | 488.25 | 490.19 | 48,085 | -7.90(-1.59%) |
Apr 01, 2022 | 486.85 | 498.59 | 482.09 | 498.10 | 38,123 | +16.25(+3.37%) |
Mar 31, 2022 | 474.24 | 491.92 | 473.56 | 481.85 | 49,846 | +5.01(+1.05%) |
Mar 30, 2022 | 480.29 | 480.29 | 470.36 | 476.84 | 38,057 | -2.70(-0.56%) |
Mar 29, 2022 | 473.55 | 482.86 | 472.97 | 479.54 | 36,501 | +10.44(+2.22%) |
Mar 28, 2022 | 470.36 | 475.67 | 465.52 | 469.10 | 53,505 | -1.26(-0.27%) |
Mar 25, 2022 | 463.95 | 471.93 | 460.66 | 470.36 | 37,951 | +5.44(+1.17%) |
Mar 24, 2022 | 470.47 | 471.92 | 455.81 | 464.92 | 38,316 | -4.58(-0.98%) |
Mar 23, 2022 | 475.98 | 482.19 | 461.10 | 469.50 | 39,140 | -10.61(-2.21%) |
Mar 22, 2022 | 484.67 | 485.89 | 469.69 | 480.11 | 44,576 | +0.17(+0.04%) |
Mar 21, 2022 | 491.74 | 499.17 | 468.47 | 479.93 | 55,256 | -17.69(-3.55%) |
Mar 18, 2022 | 480.21 | 501.68 | 468.76 | 497.62 | 130,559 | +19.50(+4.08%) |
Mar 17, 2022 | 474.67 | 483.96 | 473.28 | 478.12 | 26,969 | -2.97(-0.62%) |
Mar 16, 2022 | 475.74 | 489.83 | 465.35 | 481.09 | 40,950 | +7.17(+1.51%) |
Mar 15, 2022 | 442.71 | 477.99 | 441.27 | 473.92 | 48,084 | +36.33(+8.30%) |
Mar 14, 2022 | 436.86 | 452.09 | 436.86 | 437.59 | 24,383 | +0.74(+0.17%) |
Mar 11, 2022 | 459.74 | 460.66 | 434.71 | 436.86 | 19,529 | -17.80(-3.91%) |
Mar 10, 2022 | 451.17 | 455.07 | 432.48 | 454.65 | 39,955 | -6.42(-1.39%) |
Mar 09, 2022 | 447.34 | 462.33 | 434.05 | 461.07 | 55,288 | +15.82(+3.55%) |
Mar 08, 2022 | 426.47 | 446.04 | 426.37 | 445.25 | 50,335 | +16.21(+3.78%) |
Mar 07, 2022 | 438.95 | 438.95 | 413.53 | 429.05 | 41,644 | -14.36(-3.24%) |
Mar 04, 2022 | 450.06 | 450.06 | 439.93 | 443.41 | 32,846 | -10.27(-2.26%) |
Mar 03, 2022 | 477.98 | 477.98 | 450.08 | 453.68 | 33,846 | -25.81(-5.38%) |
Mar 02, 2022 | 471.32 | 491.63 | 471.32 | 479.49 | 36,395 | +10.18(+2.17%) |
Mar 01, 2022 | 476.93 | 495.38 | 461.63 | 469.31 | 46,896 | -12.63(-2.62%) |
Feb 28, 2022 | 467.43 | 497.29 | 467.43 | 481.93 | 60,690 | +7.60(+1.60%) |
Feb 25, 2022 | 433.51 | 479.51 | 450.48 | 474.33 | 76,273 | +41.85(+9.68%) |
Feb 24, 2022 | 425.80 | 435.94 | 407.65 | 432.48 | 104,317 | -0.70(-0.16%) |
Feb 23, 2022 | 543.68 | 554.55 | 428.63 | 433.18 | 103,643 | -132.85(-23.47%) |
Feb 22, 2022 | 551.46 | 571.34 | 551.46 | 566.02 | 25,490 | +8.18(+1.47%) |
Feb 18, 2022 | 557.84 | 0 | +8.80(+1.60%) | |||
Feb 17, 2022 | 547.63 | 550.69 | 539.72 | 549.04 | 25,033 | +2.82(+0.52%) |
Feb 16, 2022 | 556.58 | 544.22 | 546.22 | 34,267 | -13.52(-2.42%) | |
Feb 15, 2022 | 572.39 | 573.76 | 559.72 | 559.74 | 32,717 | -11.48(-2.01%) |
Feb 14, 2022 | 558.91 | 572.17 | 546.12 | 571.22 | 30,321 | +11.40(+2.04%) |
Feb 11, 2022 | 543.10 | 573.17 | 541.50 | 559.82 | 41,963 | +22.94(+4.27%) |
Feb 10, 2022 | 556.62 | 559.07 | 533.60 | 536.88 | 38,459 | -20.82(-3.73%) |
Feb 09, 2022 | 560.55 | 560.55 | 550.15 | 557.70 | 21,558 | +3.46(+0.62%) |
Feb 08, 2022 | 543.87 | 560.31 | 543.58 | 554.24 | 23,761 | +9.13(+1.67%) |
Feb 07, 2022 | 552.69 | 555.01 | 543.10 | 545.12 | 21,515 | -5.86(-1.06%) |
Feb 04, 2022 | 554.06 | 556.97 | 543.10 | 550.97 | 25,187 | -3.18(-0.57%) |
Feb 03, 2022 | 541.16 | 554.15 | 554.15 | 19,311 | +7.36(+1.35%) | |
Feb 02, 2022 | 550.85 | 555.22 | 542.13 | 546.79 | 40,932 | -0.18(-0.03%) |
Feb 01, 2022 | 559.25 | 559.66 | 534.12 | 546.98 | 38,844 | -8.73(-1.57%) |
Jan 31, 2022 | 560.48 | 555.71 | 28,552 | -3.60(-0.64%) | ||
Jan 28, 2022 | 549.27 | 559.30 | 546.25 | 559.30 | 17,683 | +9.56(+1.74%) |
Jan 27, 2022 | 569.62 | 578.10 | 544.12 | 549.74 | 23,933 | -17.28(-3.05%) |
Jan 26, 2022 | 576.99 | 587.25 | 566.87 | 567.02 | 35,278 | -13.07(-2.25%) |
Jan 25, 2022 | 580.77 | 584.92 | 570.47 | 580.09 | 38,211 | -2.04(-0.35%) |
Jan 24, 2022 | 554.45 | 586.04 | 543.07 | 582.14 | 38,675 | +23.77(+4.26%) |
Jan 21, 2022 | 558.38 | 581.52 | 558.37 | 558.37 | 31,723 | -1.01(-0.18%) |
Jan 20, 2022 | 559.36 | 581.57 | 559.02 | 559.38 | 23,492 | +0.47(+0.08%) |
Jan 19, 2022 | 580.14 | 585.88 | 556.95 | 558.91 | 30,977 | -15.06(-2.62%) |
Jan 18, 2022 | 593.21 | 593.21 | 571.87 | 573.97 | 28,817 | -22.80(-3.82%) |
Jan 14, 2022 | 596.76 | 0 | -6.00(-1.00%) | |||
Jan 13, 2022 | 588.88 | 618.48 | 587.65 | 602.77 | 49,298 | +18.47(+3.16%) |
Jan 12, 2022 | 579.20 | 591.01 | 574.08 | 584.30 | 24,771 | +4.60(+0.79%) |
Jan 11, 2022 | 574.69 | 582.90 | 549.12 | 579.70 | 60,082 | +9.95(+1.75%) |
Jan 10, 2022 | 580.77 | 580.77 | 563.23 | 569.76 | 40,161 | -11.88(-2.04%) |
Jan 07, 2022 | 603.15 | 603.15 | 581.64 | 581.64 | 32,105 | -24.98(-4.12%) |
Jan 06, 2022 | 593.27 | 609.60 | 590.24 | 606.62 | 27,480 | +19.12(+3.25%) |
Jan 05, 2022 | 585.63 | 600.16 | 585.52 | 587.51 | 22,351 | -2.30(-0.39%) |
Jan 04, 2022 | 600.03 | 602.00 | 577.54 | 589.80 | 24,530 | -8.16(-1.36%) |
Jan 03, 2022 | 597.49 | 600.05 | 580.78 | 597.97 | 23,872 | -2.28(-0.38%) |
Dec 31, 2021 | 597.67 | 601.64 | 590.16 | 600.25 | 22,716 | +2.22(+0.37%) |
Dec 30, 2021 | 595.20 | 611.31 | 589.96 | 598.03 | 21,617 | +0.87(+0.15%) |
Dec 29, 2021 | 592.64 | 605.88 | 583.60 | 597.15 | 20,062 | +3.86(+0.65%) |
Dec 28, 2021 | 586.49 | 600.21 | 586.49 | 593.29 | 24,625 | +11.99(+2.06%) |
Dec 27, 2021 | 572.83 | 583.72 | 567.46 | 581.30 | 22,285 | +5.96(+1.04%) |
Dec 23, 2021 | 582.65 | 583.19 | 565.19 | 575.34 | 20,449 | -6.99(-1.20%) |
Dec 22, 2021 | 572.09 | 584.12 | 570.01 | 582.33 | 20,293 | +15.23(+2.69%) |
Dec 21, 2021 | 574.79 | 575.21 | 556.88 | 567.10 | 35,856 | -5.69(-0.99%) |
Dec 20, 2021 | 529.12 | 572.79 | 528.96 | 572.79 | 53,754 | +44.47(+8.42%) |
Dec 17, 2021 | 536.07 | 542.03 | 519.58 | 528.33 | 166,205 | -8.75(-1.63%) |
Dec 16, 2021 | 540.05 | 549.58 | 534.19 | 537.08 | 26,282 | -0.28(-0.05%) |
Dec 15, 2021 | 520.12 | 539.68 | 520.12 | 537.36 | 50,462 | +17.25(+3.32%) |
Dec 14, 2021 | 525.13 | 529.55 | 518.78 | 520.12 | 52,089 | -5.02(-0.96%) |
Dec 13, 2021 | 523.98 | 538.00 | 514.31 | 525.14 | 25,671 | +4.54(+0.87%) |
Dec 10, 2021 | 522.86 | 526.16 | 517.00 | 520.60 | 22,829 | -1.91(-0.37%) |
Dec 09, 2021 | 542.61 | 542.61 | 521.55 | 522.51 | 20,383 | -13.30(-2.48%) |
Dec 08, 2021 | 544.80 | 549.99 | 523.48 | 535.81 | 38,292 | -10.49(-1.92%) |
Dec 07, 2021 | 549.65 | 564.12 | 545.78 | 546.30 | 29,209 | -1.28(-0.23%) |
Dec 06, 2021 | 560.56 | 571.07 | 542.12 | 547.58 | 35,438 | -8.62(-1.55%) |
Dec 03, 2021 | 567.22 | 571.90 | 554.50 | 556.20 | 20,189 | -8.35(-1.48%) |
Dec 02, 2021 | 551.82 | 571.95 | 551.82 | 564.54 | 29,036 | +14.68(+2.67%) |
Dec 01, 2021 | 553.67 | 577.26 | 549.87 | 549.87 | 38,183 | -3.25(-0.59%) |
Nov 30, 2021 | 556.24 | 562.02 | 547.92 | 553.11 | 49,733 | -5.21(-0.93%) |
Nov 29, 2021 | 581.64 | 581.64 | 554.20 | 558.32 | 33,675 | -20.51(-3.54%) |
Nov 26, 2021 | 566.99 | 587.38 | 562.78 | 578.83 | 31,242 | +1.06(+0.18%) |
Nov 24, 2021 | 568.55 | 581.52 | 552.32 | 577.77 | 43,385 | +5.79(+1.01%) |
Nov 23, 2021 | 562.25 | 577.30 | 546.72 | 571.99 | 44,216 | +9.73(+1.73%) |
Nov 22, 2021 | 542.97 | 571.49 | 542.46 | 562.25 | 34,168 | +19.71(+3.63%) |
Nov 19, 2021 | 536.08 | 545.21 | 533.17 | 542.55 | 28,538 | +7.12(+1.33%) |
Nov 18, 2021 | 512.63 | 536.05 | 530.79 | 535.43 | 33,867 | +25.52(+5.01%) |
Nov 17, 2021 | 503.88 | 517.66 | 499.52 | 509.91 | 28,801 | +7.42(+1.48%) |
Nov 16, 2021 | 499.24 | 514.89 | 496.99 | 502.49 | 36,418 | +6.15(+1.24%) |
Nov 15, 2021 | 495.17 | 497.43 | 478.83 | 496.35 | 28,093 | +1.09(+0.22%) |
Nov 12, 2021 | 483.73 | 495.26 | 479.79 | 495.26 | 26,170 | +22.42(+4.74%) |
Nov 11, 2021 | 463.34 | 501.27 | 463.34 | 472.84 | 50,109 | +7.52(+1.62%) |
Nov 10, 2021 | 409.96 | 465.31 | 44,492 | +51.48(+12.44%) | ||
Nov 09, 2021 | 411.12 | 417.74 | 408.63 | 413.84 | 20,951 | +0.17(+0.04%) |
Nov 08, 2021 | 423.96 | 423.96 | 409.96 | 413.67 | 23,415 | -6.85(-1.63%) |
Nov 05, 2021 | 404.23 | 420.55 | 402.42 | 420.53 | 17,035 | +18.24(+4.53%) |
Nov 04, 2021 | 406.48 | 410.48 | 401.95 | 402.29 | 12,199 | -1.68(-0.42%) |
Nov 03, 2021 | 398.77 | 411.03 | 394.62 | 403.97 | 14,275 | +7.48(+1.89%) |
Nov 02, 2021 | 402.30 | 402.30 | 395.17 | 396.49 | 12,868 | -4.78(-1.19%) |
Nov 01, 2021 | 392.60 | 401.27 | 389.12 | 401.27 | 26,430 | +12.15(+3.12%) |
Oct 29, 2021 | 384.69 | 389.91 | 382.78 | 389.12 | 19,365 | +2.35(+0.61%) |
Oct 28, 2021 | 382.40 | 387.14 | 379.62 | 386.77 | 16,301 | +7.62(+2.01%) |
Oct 27, 2021 | 383.69 | 380.98 | 379.04 | 379.15 | 11,449 | -2.21(-0.58%) |
Oct 26, 2021 | 385.32 | 378.07 | 381.36 | 26,368 | -5.43(-1.40%) | |
Oct 25, 2021 | 382.36 | 391.30 | 382.36 | 386.79 | 17,537 | +2.95(+0.77%) |
Oct 22, 2021 | 382.24 | 386.32 | 380.98 | 383.85 | 11,571 | +3.35(+0.88%) |
Oct 21, 2021 | 383.84 | 390.66 | 378.12 | 380.49 | 18,454 | -5.00(-1.30%) |
Oct 20, 2021 | 382.26 | 386.45 | 382.24 | 385.49 | 12,609 | +3.56(+0.93%) |
Oct 19, 2021 | 380.52 | 381.94 | 378.85 | 381.94 | 8,838 | +4.10(+1.08%) |
Oct 18, 2021 | 383.16 | 384.86 | 377.84 | 377.84 | 15,271 | -6.04(-1.57%) |
Oct 15, 2021 | 389.82 | 389.82 | 383.88 | 383.88 | 16,859 | -1.17(-0.30%) |
Oct 14, 2021 | 391.39 | 391.39 | 384.34 | 385.05 | 12,277 | -3.22(-0.83%) |
Oct 13, 2021 | 387.71 | 390.00 | 383.56 | 388.26 | 11,542 | +0.55(+0.14%) |
Oct 12, 2021 | 386.76 | 390.43 | 386.52 | 387.71 | 11,741 | +0.95(+0.25%) |
Oct 11, 2021 | 393.08 | 393.08 | 386.52 | 386.76 | 23,678 | -5.60(-1.43%) |
Oct 08, 2021 | 395.66 | 397.21 | 392.05 | 392.36 | 11,861 | -1.94(-0.49%) |
Oct 07, 2021 | 390.44 | 396.51 | 388.86 | 394.30 | 34,443 | +5.91(+1.52%) |
Oct 06, 2021 | 391.41 | 391.41 | 381.89 | 388.39 | 13,650 | -3.49(-0.89%) |
Oct 05, 2021 | 379.82 | 393.35 | 379.82 | 391.88 | 19,976 | +12.81(+3.38%) |
Oct 04, 2021 | 378.57 | 380.96 | 376.00 | 379.07 | 15,188 | +1.86(+0.49%) |
Oct 01, 2021 | 381.94 | 383.25 | 375.26 | 377.21 | 23,372 | -4.67(-1.22%) |
Sep 30, 2021 | 387.44 | 389.20 | 381.40 | 381.88 | 20,383 | -4.05(-1.05%) |
Sep 29, 2021 | 377.89 | 385.93 | 377.89 | 385.93 | 14,599 | +10.69(+2.85%) |
Sep 28, 2021 | 377.83 | 378.23 | 373.09 | 375.23 | 13,726 | -3.98(-1.05%) |
Sep 27, 2021 | 377.91 | 384.37 | 377.91 | 379.22 | 13,083 | +1.31(+0.35%) |
Sep 24, 2021 | 379.25 | 381.70 | 376.87 | 377.91 | 13,613 | -2.13(-0.56%) |
Sep 23, 2021 | 380.51 | 380.86 | 377.76 | 380.04 | 8,247 | +1.34(+0.35%) |
Sep 22, 2021 | 373.62 | 381.67 | 372.61 | 378.70 | 15,823 | +8.86(+2.39%) |
Sep 21, 2021 | 373.52 | 375.57 | 368.44 | 369.85 | 16,216 | -0.14(-0.04%) |
Sep 20, 2021 | 376.40 | 376.51 | 366.35 | 369.98 | 23,032 | -9.23(-2.43%) |
Sep 17, 2021 | 373.64 | 379.87 | 369.17 | 379.22 | 71,922 | +7.93(+2.13%) |
Sep 16, 2021 | 372.50 | 373.63 | 370.46 | 371.29 | 14,432 | -2.03(-0.54%) |
Sep 15, 2021 | 372.91 | 376.96 | 371.71 | 373.32 | 16,741 | -0.66(-0.18%) |
Sep 14, 2021 | 382.59 | 382.59 | 372.30 | 373.98 | 19,635 | -9.37(-2.44%) |
Sep 13, 2021 | 378.49 | 383.35 | 378.21 | 383.35 | 15,427 | +5.51(+1.46%) |
Sep 10, 2021 | 384.70 | 384.70 | 377.83 | 377.84 | 14,862 | -4.00(-1.05%) |
Sep 09, 2021 | 385.34 | 386.02 | 380.98 | 381.84 | 16,771 | -6.31(-1.62%) |
Sep 08, 2021 | 379.77 | 388.61 | 379.77 | 388.15 | 13,799 | +6.88(+1.80%) |
Sep 07, 2021 | 386.98 | 386.98 | 379.03 | 381.27 | 16,043 | -4.80(-1.24%) |
Sep 03, 2021 | 393.11 | 393.11 | 383.11 | 386.06 | 18,956 | -6.30(-1.60%) |
Sep 02, 2021 | 394.78 | 394.78 | 390.18 | 392.36 | 15,940 | -2.63(-0.67%) |
Sep 01, 2021 | 392.81 | 395.17 | 387.53 | 395.00 | 11,565 | +1.51(+0.38%) |
Aug 31, 2021 | 389.85 | 394.29 | 386.45 | 393.49 | 18,121 | +5.00(+1.29%) |
Aug 30, 2021 | 386.00 | 389.09 | 385.80 | 388.49 | 14,609 | +1.02(+0.26%) |
Aug 27, 2021 | 378.85 | 387.47 | 378.85 | 387.47 | 21,084 | +8.57(+2.26%) |
Aug 26, 2021 | 382.65 | 384.59 | 378.80 | 378.90 | 14,913 | -4.76(-1.24%) |
Aug 25, 2021 | 382.85 | 385.87 | 382.08 | 383.65 | 14,133 | -1.52(-0.39%) |
Aug 24, 2021 | 390.06 | 390.06 | 383.65 | 385.17 | 16,138 | -2.34(-0.60%) |
Aug 23, 2021 | 392.43 | 393.28 | 386.80 | 387.52 | 13,907 | -0.97(-0.25%) |
Aug 20, 2021 | 383.34 | 392.70 | 383.06 | 388.49 | 26,435 | +4.12(+1.07%) |
Aug 19, 2021 | 382.38 | 389.46 | 379.21 | 384.37 | 20,204 | -1.40(-0.36%) |
Aug 18, 2021 | 396.13 | 396.13 | 384.02 | 385.77 | 16,689 | -9.04(-2.29%) |
Aug 17, 2021 | 394.05 | 397.10 | 390.00 | 394.81 | 16,474 | +1.09(+0.28%) |
Aug 16, 2021 | 397.21 | 397.21 | 389.46 | 393.72 | 13,348 | -3.50(-0.88%) |
Aug 13, 2021 | 399.31 | 404.28 | 396.65 | 397.22 | 16,716 | -2.88(-0.72%) |
Aug 12, 2021 | 391.33 | 401.03 | 389.10 | 400.09 | 22,245 | +12.37(+3.19%) |
Aug 11, 2021 | 377.83 | 401.57 | 375.21 | 387.72 | 37,124 | +5.91(+1.55%) |
Aug 10, 2021 | 378.62 | 384.64 | 376.86 | 381.81 | 27,937 | +5.72(+1.52%) |
Aug 09, 2021 | 382.43 | 384.13 | 374.15 | 376.10 | 20,563 | -4.94(-1.30%) |
Aug 06, 2021 | 380.65 | 385.41 | 379.83 | 381.04 | 19,381 | +1.99(+0.52%) |
Aug 05, 2021 | 377.41 | 379.91 | 374.05 | 379.05 | 20,929 | +5.20(+1.39%) |
Aug 04, 2021 | 377.77 | 379.89 | 369.84 | 373.85 | 27,822 | -6.15(-1.62%) |
Aug 03, 2021 | 382.38 | 382.38 | 374.63 | 380.00 | 42,184 | -0.56(-0.15%) |
Aug 02, 2021 | 386.69 | 389.98 | 378.80 | 380.56 | 29,233 | -6.13(-1.59%) |
Jul 30, 2021 | 390.84 | 392.81 | 383.64 | 386.69 | 28,872 | -5.93(-1.51%) |
Jul 29, 2021 | 389.13 | 396.24 | 389.13 | 392.62 | 20,361 | +6.08(+1.57%) |
Jul 28, 2021 | 391.99 | 391.99 | 385.58 | 386.55 | 25,250 | -6.69(-1.70%) |
Jul 27, 2021 | 401.23 | 401.23 | 391.56 | 393.23 | 35,045 | -9.68(-2.40%) |
Jul 26, 2021 | 404.41 | 406.84 | 402.33 | 402.91 | 22,982 | -1.53(-0.38%) |
Jul 23, 2021 | 398.04 | 404.44 | 395.96 | 404.44 | 18,761 | +7.93(+2.00%) |
Jul 22, 2021 | 395.28 | 398.00 | 389.14 | 396.51 | 23,748 | +0.22(+0.06%) |
Jul 21, 2021 | 420.73 | 420.73 | 394.66 | 396.29 | 26,022 | -5.50(-1.37%) |
Jul 20, 2021 | 393.95 | 408.25 | 393.95 | 401.79 | 43,456 | +9.28(+2.36%) |
Jul 19, 2021 | 395.03 | 399.87 | 390.61 | 392.51 | 41,008 | -8.94(-2.23%) |
Jul 16, 2021 | 399.88 | 404.71 | 398.90 | 401.45 | 22,760 | +3.74(+0.94%) |
Jul 15, 2021 | 394.59 | 397.74 | 392.50 | 397.71 | 17,010 | +3.12(+0.79%) |
Jul 14, 2021 | 391.90 | 396.05 | 389.90 | 394.59 | 30,558 | +4.21(+1.08%) |
Jul 13, 2021 | 391.22 | 393.10 | 387.39 | 390.38 | 26,127 | -0.37(-0.09%) |
Jul 12, 2021 | 380.92 | 393.98 | 380.30 | 390.75 | 56,948 | +10.73(+2.82%) |
Jul 09, 2021 | 374.46 | 380.09 | 372.54 | 380.02 | 21,106 | +7.40(+1.99%) |
Jul 08, 2021 | 367.92 | 373.73 | 367.92 | 372.62 | 36,599 | +0.75(+0.20%) |
Jul 07, 2021 | 376.19 | 380.18 | 371.88 | 371.88 | 38,724 | -4.32(-1.15%) |
Jul 06, 2021 | 379.57 | 379.57 | 369.03 | 376.19 | 40,391 | -4.69(-1.23%) |
Jul 02, 2021 | 383.41 | 385.33 | 380.51 | 380.88 | 26,198 | -3.65(-0.95%) |
Jul 01, 2021 | 390.60 | 392.12 | 383.64 | 384.53 | 24,364 | -4.81(-1.24%) |
Jun 30, 2021 | 387.28 | 390.93 | 383.90 | 389.34 | 40,042 | +3.62(+0.94%) |
Jun 29, 2021 | 390.20 | 390.20 | 383.42 | 385.72 | 31,645 | -3.50(-0.90%) |
Jun 28, 2021 | 396.26 | 396.26 | 388.49 | 389.22 | 41,400 | -3.33(-0.85%) |
Jun 25, 2021 | 391.03 | 395.39 | 389.04 | 392.55 | 61,176 | +2.66(+0.68%) |
Jun 24, 2021 | 393.20 | 394.19 | 387.28 | 389.89 | 29,427 | -2.82(-0.72%) |
Jun 23, 2021 | 400.84 | 400.84 | 391.28 | 392.70 | 34,253 | -6.09(-1.53%) |
Jun 22, 2021 | 397.32 | 400.61 | 395.03 | 398.79 | 26,764 | +4.98(+1.26%) |
Jun 21, 2021 | 389.64 | 394.59 | 387.24 | 393.82 | 40,314 | +7.01(+1.81%) |
Jun 18, 2021 | 395.07 | 396.00 | 386.51 | 386.81 | 61,858 | -10.45(-2.63%) |
Jun 17, 2021 | 398.52 | 401.80 | 391.69 | 397.25 | 34,275 | +1.48(+0.37%) |
Jun 16, 2021 | 398.71 | 400.85 | 391.93 | 395.77 | 30,781 | -2.35(-0.59%) |
Jun 15, 2021 | 404.42 | 404.42 | 396.09 | 398.12 | 28,086 | -2.24(-0.56%) |
Jun 14, 2021 | 418.54 | 418.54 | 393.28 | 400.36 | 69,482 | -18.12(-4.33%) |
Jun 11, 2021 | 419.84 | 422.57 | 411.49 | 418.49 | 45,208 | -4.08(-0.97%) |
Jun 10, 2021 | 427.83 | 428.38 | 413.96 | 422.57 | 54,425 | -7.31(-1.70%) |
Jun 09, 2021 | 434.25 | 435.36 | 427.10 | 429.88 | 32,243 | -6.74(-1.54%) |
Jun 08, 2021 | 437.48 | 445.37 | 424.51 | 436.62 | 56,983 | +2.81(+0.65%) |
Jun 07, 2021 | 415.62 | 433.81 | 415.62 | 433.81 | 42,005 | +18.23(+4.39%) |
Jun 04, 2021 | 424.69 | 424.69 | 412.05 | 415.58 | 37,197 | -3.29(-0.79%) |
Jun 03, 2021 | 400.60 | 419.09 | 398.55 | 418.87 | 33,487 | +14.36(+3.55%) |
Jun 02, 2021 | 403.13 | 408.52 | 397.78 | 404.51 | 34,445 | -0.69(-0.17%) |
Jun 01, 2021 | 392.12 | 407.88 | 388.10 | 405.20 | 47,420 | +13.16(+3.36%) |
May 28, 2021 | 393.39 | 396.00 | 381.32 | 392.05 | 44,280 | +3.19(+0.82%) |
May 27, 2021 | 380.98 | 394.83 | 380.98 | 388.86 | 48,300 | +9.38(+2.47%) |
May 26, 2021 | 373.40 | 381.00 | 363.90 | 379.48 | 49,238 | +9.39(+2.54%) |
May 25, 2021 | 356.30 | 376.03 | 356.30 | 370.09 | 60,839 | +14.37(+4.04%) |
May 24, 2021 | 344.68 | 356.82 | 340.01 | 355.72 | 36,375 | +13.45(+3.93%) |
May 21, 2021 | 343.48 | 349.37 | 338.97 | 342.27 | 31,700 | +0.58(+0.17%) |
May 20, 2021 | 333.61 | 341.69 | 330.04 | 341.69 | 25,278 | +9.97(+3.01%) |
May 19, 2021 | 323.52 | 332.01 | 322.59 | 331.72 | 31,856 | +7.17(+2.21%) |
May 18, 2021 | 325.65 | 329.90 | 321.74 | 324.54 | 32,506 | -0.96(-0.29%) |
May 17, 2021 | 322.26 | 332.09 | 314.67 | 325.50 | 41,060 | +5.35(+1.67%) |
May 14, 2021 | 319.51 | 324.30 | 313.35 | 320.15 | 33,221 | +2.81(+0.88%) |
May 13, 2021 | 304.43 | 320.41 | 304.02 | 317.34 | 49,828 | +16.81(+5.59%) |
May 12, 2021 | 285.97 | 302.91 | 283.02 | 300.53 | 46,079 | +17.48(+6.17%) |
May 11, 2021 | 279.14 | 286.79 | 278.99 | 283.05 | 28,426 | +1.70(+0.61%) |
May 10, 2021 | 280.14 | 283.82 | 279.41 | 281.35 | 24,144 | +2.46(+0.88%) |
May 07, 2021 | 278.06 | 280.05 | 273.91 | 278.89 | 22,069 | +0.35(+0.13%) |
May 06, 2021 | 278.84 | 280.26 | 276.69 | 278.54 | 18,393 | +1.53(+0.55%) |
May 05, 2021 | 280.69 | 280.69 | 272.07 | 277.01 | 22,129 | -2.22(-0.79%) |
May 04, 2021 | 288.23 | 291.72 | 277.87 | 279.23 | 29,834 | -9.01(-3.13%) |