Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 589.69 | 599.33 | 574.62 | 595.31 | 67,267 | +5.31(+0.90%) |
May 27, 2022 | 587.69 | 591.12 | 578.59 | 590.00 | 35,251 | +8.60(+1.48%) |
May 26, 2022 | 560.56 | 589.45 | 560.56 | 581.40 | 62,874 | +20.00(+3.56%) |
May 25, 2022 | 551.55 | 573.61 | 546.00 | 561.40 | 76,201 | +6.44(+1.16%) |
May 24, 2022 | 558.58 | 562.80 | 529.64 | 554.96 | 81,193 | -7.85(-1.39%) |
May 23, 2022 | 558.11 | 566.49 | 545.02 | 562.81 | 101,277 | +10.31(+1.87%) |
May 20, 2022 | 578.45 | 578.45 | 537.62 | 552.50 | 92,961 | -15.17(-2.67%) |
May 19, 2022 | 581.54 | 595.00 | 560.63 | 567.67 | 97,043 | -23.60(-3.99%) |
May 18, 2022 | 601.76 | 607.50 | 586.85 | 591.27 | 133,072 | -20.74(-3.39%) |
May 17, 2022 | 602.86 | 613.01 | 597.48 | 612.01 | 69,133 | +20.06(+3.39%) |
May 16, 2022 | 584.04 | 603.18 | 573.37 | 591.95 | 91,535 | +3.37(+0.57%) |
May 13, 2022 | 566.58 | 591.71 | 566.58 | 588.58 | 86,589 | +27.11(+4.83%) |
May 12, 2022 | 561.66 | 574.61 | 545.00 | 561.47 | 112,857 | -6.59(-1.16%) |
May 11, 2022 | 579.06 | 598.06 | 567.07 | 568.06 | 91,880 | -5.79(-1.01%) |
May 10, 2022 | 569.75 | 581.89 | 553.51 | 573.85 | 103,194 | +0.33(+0.06%) |
May 09, 2022 | 590.09 | 590.58 | 562.66 | 573.52 | 134,778 | -26.06(-4.35%) |
May 06, 2022 | 605.01 | 605.01 | 589.19 | 599.58 | 91,462 | -5.43(-0.90%) |
May 05, 2022 | 627.01 | 632.05 | 593.43 | 605.01 | 127,506 | -35.92(-5.60%) |
May 04, 2022 | 621.00 | 648.95 | 610.19 | 640.93 | 160,419 | +19.05(+3.06%) |
May 03, 2022 | 530.09 | 625.00 | 530.10 | 621.88 | 312,167 | +104.32(+20.16%) |
May 02, 2022 | 512.66 | 528.74 | 506.29 | 517.56 | 136,678 | +5.06(+0.99%) |
Apr 29, 2022 | 534.30 | 540.14 | 511.13 | 512.50 | 54,937 | -25.35(-4.71%) |
Apr 28, 2022 | 521.36 | 539.09 | 510.00 | 537.85 | 40,120 | +25.18(+4.91%) |
Apr 27, 2022 | 527.79 | 528.20 | 508.87 | 512.67 | 66,313 | -8.90(-1.71%) |
Apr 26, 2022 | 543.00 | 543.00 | 521.57 | 521.57 | 48,643 | -26.57(-4.85%) |
Apr 25, 2022 | 551.17 | 556.39 | 530.42 | 548.14 | 73,135 | -8.37(-1.50%) |
Apr 22, 2022 | 583.66 | 584.93 | 555.27 | 556.51 | 77,868 | -29.19(-4.98%) |
Apr 21, 2022 | 608.31 | 610.60 | 582.83 | 585.70 | 51,335 | -21.64(-3.56%) |
Apr 20, 2022 | 616.10 | 628.56 | 603.42 | 607.34 | 94,313 | -8.07(-1.31%) |
Apr 19, 2022 | 597.16 | 624.43 | 597.16 | 615.41 | 124,299 | +23.67(+4.00%) |
Apr 18, 2022 | 582.79 | 597.27 | 581.85 | 591.74 | 53,784 | +5.81(+0.99%) |
Apr 14, 2022 | 571.14 | 592.76 | 571.14 | 585.93 | 103,113 | +10.83(+1.88%) |
Apr 13, 2022 | 561.90 | 575.70 | 559.11 | 575.10 | 76,360 | +18.78(+3.38%) |
Apr 12, 2022 | 559.90 | 573.50 | 554.31 | 556.32 | 109,333 | -2.83(-0.51%) |
Apr 11, 2022 | 561.48 | 579.73 | 557.34 | 559.15 | 119,254 | -2.33(-0.41%) |
Apr 08, 2022 | 533.48 | 567.55 | 528.61 | 561.48 | 102,510 | +24.24(+4.51%) |
Apr 07, 2022 | 550.34 | 550.34 | 526.90 | 537.24 | 82,929 | -14.96(-2.71%) |
Apr 06, 2022 | 538.47 | 555.81 | 531.75 | 552.20 | 109,879 | +7.34(+1.35%) |
Apr 05, 2022 | 550.56 | 557.25 | 542.85 | 544.86 | 76,952 | -5.77(-1.05%) |
Apr 04, 2022 | 547.64 | 557.06 | 547.64 | 550.63 | 123,363 | +0.91(+0.17%) |
Apr 01, 2022 | 550.86 | 554.12 | 539.36 | 549.72 | 87,496 | -0.65(-0.12%) |
Mar 31, 2022 | 547.05 | 565.60 | 547.05 | 550.37 | 103,110 | +2.75(+0.50%) |
Mar 30, 2022 | 550.31 | 561.10 | 544.40 | 547.62 | 74,124 | -5.40(-0.98%) |
Mar 29, 2022 | 528.06 | 558.58 | 528.06 | 553.02 | 95,300 | +31.29(+6.00%) |
Mar 28, 2022 | 522.39 | 524.99 | 509.99 | 521.73 | 98,751 | -5.53(-1.05%) |
Mar 25, 2022 | 523.92 | 527.58 | 518.70 | 527.26 | 35,028 | +0.32(+0.06%) |
Mar 24, 2022 | 530.24 | 530.24 | 521.83 | 526.94 | 58,806 | +1.88(+0.36%) |
Mar 23, 2022 | 520.00 | 530.67 | 515.50 | 525.06 | 61,456 | +1.40(+0.27%) |
Mar 22, 2022 | 525.31 | 531.16 | 517.20 | 523.66 | 85,509 | +8.88(+1.73%) |
Mar 21, 2022 | 516.78 | 523.07 | 511.81 | 514.78 | 89,862 | -2.00(-0.39%) |
Mar 18, 2022 | 512.24 | 531.50 | 507.16 | 516.78 | 158,910 | +5.56(+1.09%) |
Mar 17, 2022 | 494.02 | 516.35 | 491.04 | 511.22 | 129,486 | +12.56(+2.52%) |
Mar 16, 2022 | 496.48 | 503.05 | 485.68 | 498.66 | 127,132 | +5.89(+1.20%) |
Mar 15, 2022 | 471.54 | 494.42 | 471.54 | 492.77 | 150,100 | +21.95(+4.66%) |
Mar 14, 2022 | 475.33 | 487.71 | 462.26 | 470.82 | 173,754 | +0.51(+0.11%) |
Mar 11, 2022 | 492.41 | 492.41 | 470.04 | 470.31 | 153,252 | -20.38(-4.15%) |
Mar 10, 2022 | 508.98 | 508.98 | 486.72 | 490.69 | 137,696 | -22.56(-4.40%) |
Mar 09, 2022 | 506.41 | 521.79 | 500.65 | 513.25 | 148,582 | +15.78(+3.17%) |
Mar 08, 2022 | 487.61 | 504.85 | 481.27 | 497.47 | 120,310 | +10.24(+2.10%) |
Mar 07, 2022 | 532.19 | 534.10 | 481.26 | 487.23 | 193,207 | -48.08(-8.98%) |
Mar 04, 2022 | 552.30 | 552.30 | 530.07 | 535.31 | 103,038 | -20.60(-3.71%) |
Mar 03, 2022 | 552.34 | 561.73 | 536.96 | 555.91 | 86,140 | +0.61(+0.11%) |
Mar 02, 2022 | 523.95 | 559.00 | 523.95 | 555.30 | 102,240 | +23.28(+4.38%) |
Mar 01, 2022 | 546.72 | 553.51 | 529.18 | 532.02 | 122,581 | -18.10(-3.29%) |
Feb 28, 2022 | 547.01 | 561.99 | 544.40 | 550.12 | 85,059 | -5.87(-1.06%) |
Feb 25, 2022 | 540.34 | 559.02 | 551.55 | 555.99 | 72,216 | +15.65(+2.90%) |
Feb 24, 2022 | 513.95 | 542.07 | 505.40 | 540.34 | 69,087 | +10.64(+2.01%) |
Feb 23, 2022 | 545.66 | 545.66 | 529.70 | 529.70 | 76,327 | -12.36(-2.28%) |
Feb 22, 2022 | 535.70 | 543.71 | 526.53 | 542.06 | 73,867 | +4.11(+0.76%) |
Feb 18, 2022 | 537.95 | 0 | +14.79(+2.83%) | |||
Feb 17, 2022 | 541.04 | 541.04 | 519.27 | 523.16 | 143,806 | -20.58(-3.78%) |
Feb 16, 2022 | 545.00 | 551.76 | 538.07 | 543.74 | 75,911 | -3.81(-0.70%) |
Feb 15, 2022 | 535.86 | 554.37 | 531.01 | 547.55 | 69,154 | +10.74(+2.00%) |
Feb 14, 2022 | 540.61 | 542.73 | 525.74 | 536.81 | 98,761 | -4.13(-0.76%) |
Feb 11, 2022 | 543.01 | 556.69 | 537.39 | 540.94 | 84,055 | -5.00(-0.92%) |
Feb 10, 2022 | 551.14 | 563.96 | 540.01 | 545.94 | 76,433 | -7.32(-1.32%) |
Feb 09, 2022 | 540.16 | 559.13 | 540.16 | 553.26 | 97,406 | +14.66(+2.72%) |
Feb 08, 2022 | 518.57 | 541.60 | 515.97 | 538.60 | 103,588 | +18.29(+3.52%) |
Feb 07, 2022 | 518.27 | 529.17 | 512.08 | 520.31 | 72,952 | -0.85(-0.16%) |
Feb 04, 2022 | 512.70 | 528.85 | 503.59 | 521.16 | 123,653 | +10.33(+2.02%) |
Feb 03, 2022 | 519.78 | 526.99 | 510.83 | 105,207 | -11.08(-2.12%) | |
Feb 02, 2022 | 531.16 | 531.73 | 505.26 | 521.91 | 133,213 | -4.41(-0.84%) |
Feb 01, 2022 | 525.00 | 538.06 | 490.00 | 526.32 | 185,415 | -13.24(-2.45%) |
Jan 31, 2022 | 534.48 | 539.56 | 188,076 | +8.26(+1.55%) | ||
Jan 28, 2022 | 531.01 | 541.33 | 521.79 | 531.30 | 71,169 | +4.34(+0.82%) |
Jan 27, 2022 | 546.85 | 547.46 | 508.73 | 526.96 | 97,609 | -12.20(-2.26%) |
Jan 26, 2022 | 557.69 | 563.14 | 532.10 | 539.16 | 103,327 | -11.57(-2.10%) |
Jan 25, 2022 | 547.31 | 563.53 | 533.31 | 550.73 | 75,799 | +0.87(+0.16%) |
Jan 24, 2022 | 541.51 | 551.28 | 526.00 | 549.86 | 74,646 | +3.20(+0.59%) |
Jan 21, 2022 | 546.09 | 562.24 | 535.75 | 546.66 | 82,937 | +2.84(+0.52%) |
Jan 20, 2022 | 557.94 | 565.51 | 543.56 | 543.82 | 52,369 | -10.04(-1.81%) |
Jan 19, 2022 | 580.03 | 580.03 | 551.46 | 553.86 | 64,676 | -24.74(-4.28%) |
Jan 18, 2022 | 571.30 | 589.77 | 558.47 | 578.60 | 69,990 | +1.60(+0.28%) |
Jan 14, 2022 | 577.00 | 0 | -17.85(-3.00%) | |||
Jan 13, 2022 | 616.43 | 616.43 | 590.72 | 594.85 | 67,026 | -17.05(-2.79%) |
Jan 12, 2022 | 624.92 | 626.00 | 606.98 | 611.90 | 49,295 | -7.91(-1.28%) |
Jan 11, 2022 | 617.17 | 621.84 | 606.20 | 619.81 | 59,223 | +1.64(+0.27%) |
Jan 10, 2022 | 633.85 | 633.85 | 613.78 | 618.17 | 42,607 | -14.79(-2.34%) |
Jan 07, 2022 | 639.05 | 644.47 | 629.03 | 632.96 | 35,645 | -7.58(-1.18%) |
Jan 06, 2022 | 637.65 | 650.05 | 634.00 | 640.54 | 33,054 | +8.10(+1.28%) |
Jan 05, 2022 | 638.02 | 653.11 | 630.41 | 632.44 | 82,938 | +0.81(+0.13%) |
Jan 04, 2022 | 648.00 | 648.00 | 611.44 | 631.63 | 88,590 | -26.70(-4.06%) |
Jan 03, 2022 | 693.15 | 699.08 | 646.17 | 658.33 | 68,200 | -29.35(-4.27%) |
Dec 31, 2021 | 671.47 | 690.77 | 665.70 | 687.68 | 110,042 | +18.68(+2.79%) |
Dec 30, 2021 | 649.50 | 672.75 | 647.59 | 669.00 | 142,256 | -1.27(-0.19%) |
Dec 29, 2021 | 682.15 | 684.79 | 658.38 | 670.27 | 64,899 | -9.73(-1.43%) |
Dec 28, 2021 | 677.44 | 683.87 | 666.12 | 680.00 | 82,200 | +3.86(+0.57%) |
Dec 27, 2021 | 681.05 | 687.39 | 670.49 | 676.14 | 39,865 | -3.86(-0.57%) |
Dec 23, 2021 | 671.09 | 684.90 | 671.09 | 680.00 | 80,830 | +9.01(+1.34%) |
Dec 22, 2021 | 661.95 | 672.77 | 660.16 | 670.99 | 64,858 | +4.99(+0.75%) |
Dec 21, 2021 | 656.50 | 668.97 | 656.50 | 666.00 | 79,040 | +13.43(+2.06%) |
Dec 20, 2021 | 658.65 | 658.65 | 647.57 | 652.57 | 87,313 | -5.68(-0.86%) |
Dec 17, 2021 | 652.61 | 661.39 | 645.46 | 658.25 | 229,812 | +0.85(+0.13%) |
Dec 16, 2021 | 672.16 | 678.57 | 654.58 | 657.40 | 89,671 | -15.93(-2.37%) |
Dec 15, 2021 | 658.47 | 679.36 | 657.35 | 673.33 | 115,706 | +17.25(+2.63%) |
Dec 14, 2021 | 640.61 | 656.57 | 640.61 | 656.08 | 114,013 | +13.39(+2.08%) |
Dec 13, 2021 | 639.08 | 647.21 | 636.36 | 642.69 | 127,391 | -0.86(-0.13%) |
Dec 10, 2021 | 651.87 | 652.09 | 641.83 | 643.55 | 96,225 | -10.46(-1.60%) |
Dec 09, 2021 | 655.22 | 661.17 | 648.61 | 654.01 | 79,634 | +1.97(+0.30%) |
Dec 08, 2021 | 662.10 | 662.86 | 650.00 | 652.04 | 83,156 | -5.02(-0.76%) |
Dec 07, 2021 | 646.77 | 669.99 | 644.26 | 657.06 | 156,983 | +9.45(+1.46%) |
Dec 06, 2021 | 654.66 | 654.66 | 644.41 | 647.61 | 80,072 | -1.00(-0.15%) |
Dec 03, 2021 | 641.96 | 651.91 | 636.12 | 648.61 | 117,466 | +5.50(+0.86%) |
Dec 02, 2021 | 625.89 | 651.50 | 621.20 | 643.11 | 135,883 | +18.06(+2.89%) |
Dec 01, 2021 | 629.19 | 639.94 | 622.87 | 625.05 | 106,562 | +0.15(+0.02%) |
Nov 30, 2021 | 634.98 | 635.75 | 622.29 | 624.90 | 133,440 | -14.50(-2.27%) |
Nov 29, 2021 | 646.46 | 663.24 | 637.49 | 639.40 | 113,873 | -6.13(-0.95%) |
Nov 26, 2021 | 638.58 | 649.89 | 632.51 | 645.53 | 61,800 | -3.35(-0.52%) |
Nov 24, 2021 | 645.67 | 652.70 | 645.00 | 648.88 | 85,650 | -2.57(-0.39%) |
Nov 23, 2021 | 647.93 | 654.01 | 644.54 | 651.45 | 116,108 | +1.52(+0.23%) |
Nov 22, 2021 | 647.51 | 656.41 | 641.03 | 649.93 | 83,183 | +7.62(+1.19%) |
Nov 19, 2021 | 644.94 | 647.08 | 639.89 | 642.31 | 52,073 | -4.12(-0.64%) |
Nov 18, 2021 | 652.42 | 646.91 | 643.77 | 646.43 | 115,750 | -6.88(-1.05%) |
Nov 17, 2021 | 667.58 | 679.36 | 648.10 | 653.31 | 119,038 | -14.27(-2.14%) |
Nov 16, 2021 | 672.00 | 673.58 | 658.92 | 667.58 | 104,951 | -5.09(-0.76%) |
Nov 15, 2021 | 679.32 | 681.27 | 670.90 | 672.67 | 65,804 | -1.97(-0.29%) |
Nov 12, 2021 | 676.44 | 680.09 | 667.91 | 674.64 | 55,337 | +2.52(+0.37%) |
Nov 11, 2021 | 670.11 | 679.47 | 666.56 | 672.12 | 55,567 | +2.01(+0.30%) |
Nov 10, 2021 | 659.01 | 670.94 | 670.11 | 107,336 | +11.10(+1.68%) | |
Nov 09, 2021 | 663.25 | 663.60 | 651.25 | 659.01 | 66,097 | -5.99(-0.90%) |
Nov 08, 2021 | 691.87 | 691.87 | 650.55 | 665.00 | 103,300 | -20.90(-3.05%) |
Nov 05, 2021 | 699.88 | 703.26 | 680.36 | 685.90 | 127,078 | -10.35(-1.49%) |
Nov 04, 2021 | 678.00 | 697.63 | 671.84 | 696.25 | 221,672 | +20.38(+3.02%) |
Nov 03, 2021 | 668.00 | 678.67 | 660.05 | 675.87 | 236,248 | +5.57(+0.83%) |
Nov 02, 2021 | 588.93 | 673.82 | 580.10 | 670.30 | 298,645 | +74.25(+12.46%) |
Nov 01, 2021 | 594.78 | 610.38 | 588.13 | 596.05 | 139,457 | -2.16(-0.36%) |
Oct 29, 2021 | 600.88 | 613.11 | 596.79 | 598.21 | 94,546 | -4.80(-0.80%) |
Oct 28, 2021 | 593.35 | 604.50 | 585.22 | 603.01 | 117,485 | +14.12(+2.40%) |
Oct 27, 2021 | 593.54 | 602.38 | 581.79 | 588.89 | 112,634 | -5.90(-0.99%) |
Oct 26, 2021 | 614.65 | 594.79 | 135,544 | -24.11(-3.90%) | ||
Oct 25, 2021 | 626.43 | 632.49 | 614.70 | 618.90 | 57,276 | -3.52(-0.57%) |
Oct 22, 2021 | 614.64 | 632.16 | 614.64 | 622.42 | 54,848 | +6.72(+1.09%) |
Oct 21, 2021 | 622.50 | 627.00 | 614.01 | 615.70 | 49,756 | -6.33(-1.02%) |
Oct 20, 2021 | 612.95 | 626.96 | 612.95 | 622.03 | 38,106 | +7.73(+1.26%) |
Oct 19, 2021 | 617.68 | 620.54 | 613.08 | 614.30 | 62,980 | -1.77(-0.29%) |
Oct 18, 2021 | 612.65 | 621.36 | 611.17 | 616.07 | 47,154 | +1.23(+0.20%) |
Oct 15, 2021 | 617.53 | 623.17 | 613.13 | 614.84 | 56,235 | -3.15(-0.51%) |
Oct 14, 2021 | 632.74 | 632.74 | 613.40 | 617.99 | 70,068 | -12.82(-2.03%) |
Oct 13, 2021 | 633.08 | 633.08 | 625.22 | 630.81 | 60,098 | +1.18(+0.19%) |
Oct 12, 2021 | 626.32 | 637.93 | 617.02 | 629.63 | 41,650 | +7.73(+1.24%) |
Oct 11, 2021 | 617.54 | 635.02 | 614.39 | 621.90 | 101,119 | +6.85(+1.11%) |
Oct 08, 2021 | 626.13 | 627.49 | 614.00 | 615.05 | 117,152 | -6.99(-1.12%) |
Oct 07, 2021 | 617.04 | 624.85 | 613.07 | 622.04 | 118,341 | +9.76(+1.59%) |
Oct 06, 2021 | 613.71 | 615.52 | 601.59 | 612.28 | 145,908 | -2.23(-0.36%) |
Oct 05, 2021 | 607.41 | 615.64 | 601.31 | 614.51 | 208,739 | +10.75(+1.78%) |
Oct 04, 2021 | 587.73 | 619.66 | 587.73 | 603.76 | 228,926 | +22.02(+3.79%) |
Oct 01, 2021 | 586.73 | 586.73 | 568.54 | 581.74 | 105,429 | -3.56(-0.61%) |
Sep 30, 2021 | 587.89 | 597.88 | 584.03 | 585.30 | 153,128 | -4.70(-0.80%) |
Sep 29, 2021 | 590.37 | 594.71 | 588.54 | 590.00 | 103,420 | -0.09(-0.02%) |
Sep 28, 2021 | 599.38 | 599.70 | 588.16 | 590.09 | 131,082 | -11.61(-1.93%) |
Sep 27, 2021 | 590.33 | 610.94 | 584.79 | 601.70 | 181,432 | +9.08(+1.53%) |
Sep 24, 2021 | 578.33 | 598.46 | 577.39 | 592.62 | 165,777 | +11.54(+1.99%) |
Sep 23, 2021 | 598.48 | 609.59 | 581.07 | 581.08 | 209,087 | -17.19(-2.87%) |
Sep 22, 2021 | 597.98 | 604.75 | 595.61 | 598.27 | 423,259 | +3.57(+0.60%) |
Sep 21, 2021 | 600.41 | 604.75 | 591.94 | 594.70 | 177,659 | -4.13(-0.69%) |
Sep 20, 2021 | 589.41 | 599.35 | 582.94 | 598.83 | 136,461 | +2.71(+0.45%) |
Sep 17, 2021 | 599.78 | 603.39 | 587.77 | 596.12 | 387,072 | -2.72(-0.45%) |
Sep 16, 2021 | 603.21 | 603.28 | 596.75 | 598.84 | 197,029 | -2.91(-0.48%) |
Sep 15, 2021 | 606.90 | 617.40 | 599.24 | 601.75 | 204,808 | -5.16(-0.85%) |
Sep 14, 2021 | 614.74 | 615.13 | 604.03 | 606.91 | 129,148 | -6.28(-1.02%) |
Sep 13, 2021 | 604.87 | 619.48 | 598.00 | 613.19 | 139,404 | +11.90(+1.98%) |
Sep 10, 2021 | 611.81 | 617.01 | 599.39 | 601.29 | 159,749 | -10.71(-1.75%) |
Sep 09, 2021 | 655.24 | 655.24 | 610.29 | 612.00 | 163,020 | -38.01(-5.85%) |
Sep 08, 2021 | 643.59 | 653.22 | 634.03 | 650.01 | 239,539 | +1.49(+0.23%) |
Sep 07, 2021 | 668.50 | 669.30 | 641.59 | 648.52 | 235,832 | -21.79(-3.25%) |
Sep 03, 2021 | 653.27 | 671.12 | 649.03 | 670.31 | 338,759 | +10.31(+1.56%) |
Sep 02, 2021 | 590.63 | 668.24 | 590.63 | 660.00 | 451,775 | +69.47(+11.76%) |
Sep 01, 2021 | 580.91 | 614.94 | 576.77 | 590.53 | 218,726 | +10.85(+1.87%) |
Aug 31, 2021 | 577.37 | 582.96 | 573.31 | 579.68 | 76,500 | +3.17(+0.55%) |
Aug 30, 2021 | 580.00 | 582.63 | 576.11 | 576.51 | 59,703 | -2.62(-0.45%) |
Aug 27, 2021 | 575.43 | 581.72 | 574.65 | 579.13 | 87,873 | +3.90(+0.68%) |
Aug 26, 2021 | 575.00 | 583.12 | 568.15 | 575.23 | 65,195 | -2.45(-0.42%) |
Aug 25, 2021 | 575.00 | 581.86 | 569.67 | 577.68 | 117,571 | -1.94(-0.33%) |
Aug 24, 2021 | 575.77 | 586.36 | 572.70 | 579.62 | 100,379 | +8.03(+1.40%) |
Aug 23, 2021 | 583.91 | 585.84 | 553.16 | 571.59 | 125,742 | -8.34(-1.44%) |
Aug 20, 2021 | 581.32 | 586.81 | 565.38 | 579.93 | 113,997 | +2.26(+0.39%) |
Aug 19, 2021 | 567.73 | 582.28 | 562.63 | 577.67 | 144,989 | +4.45(+0.78%) |
Aug 18, 2021 | 573.51 | 583.19 | 572.77 | 573.22 | 117,850 | -2.14(-0.37%) |
Aug 17, 2021 | 567.99 | 580.55 | 565.52 | 575.36 | 194,854 | +5.92(+1.04%) |
Aug 16, 2021 | 561.65 | 573.41 | 557.04 | 569.44 | 99,973 | +6.34(+1.13%) |
Aug 13, 2021 | 557.68 | 565.81 | 549.56 | 563.10 | 52,841 | +5.42(+0.97%) |
Aug 12, 2021 | 556.26 | 562.42 | 555.74 | 557.68 | 74,737 | +0.94(+0.17%) |
Aug 11, 2021 | 546.71 | 560.51 | 543.88 | 556.74 | 109,030 | +8.38(+1.53%) |
Aug 10, 2021 | 547.86 | 552.66 | 541.99 | 548.36 | 149,961 | +0.00(+0.00%) |
Aug 09, 2021 | 552.37 | 557.21 | 546.40 | 548.36 | 127,738 | -4.16(-0.75%) |
Aug 06, 2021 | 543.92 | 562.54 | 543.92 | 552.52 | 102,947 | +8.43(+1.55%) |
Aug 05, 2021 | 558.69 | 560.44 | 536.39 | 544.09 | 159,054 | -17.48(-3.11%) |
Aug 04, 2021 | 542.72 | 563.83 | 529.34 | 561.57 | 254,618 | +20.42(+3.77%) |
Aug 03, 2021 | 530.68 | 547.60 | 521.33 | 541.15 | 307,704 | +13.47(+2.55%) |
Aug 02, 2021 | 489.19 | 533.75 | 489.19 | 527.68 | 333,811 | +42.91(+8.85%) |
Jul 30, 2021 | 465.00 | 499.67 | 461.26 | 484.77 | 150,276 | +3.16(+0.66%) |
Jul 29, 2021 | 472.22 | 481.61 | 472.22 | 481.61 | 124,290 | +9.01(+1.91%) |
Jul 28, 2021 | 478.01 | 480.00 | 471.98 | 472.60 | 32,653 | -3.20(-0.67%) |
Jul 27, 2021 | 478.21 | 484.42 | 472.68 | 475.80 | 47,863 | -0.50(-0.10%) |
Jul 26, 2021 | 478.23 | 484.32 | 475.56 | 476.30 | 47,458 | -0.62(-0.13%) |
Jul 23, 2021 | 474.89 | 481.90 | 470.35 | 476.92 | 62,566 | +1.08(+0.23%) |
Jul 22, 2021 | 473.06 | 477.10 | 464.70 | 475.84 | 80,121 | +2.51(+0.53%) |
Jul 21, 2021 | 466.45 | 476.67 | 462.78 | 473.33 | 78,087 | +4.65(+0.99%) |
Jul 20, 2021 | 460.84 | 476.76 | 460.12 | 468.68 | 159,739 | +12.10(+2.65%) |
Jul 19, 2021 | 453.00 | 460.98 | 445.00 | 456.58 | 121,602 | +0.93(+0.20%) |
Jul 16, 2021 | 456.00 | 465.94 | 451.48 | 455.65 | 92,667 | +0.08(+0.02%) |
Jul 15, 2021 | 439.61 | 460.45 | 439.61 | 455.57 | 105,335 | +16.91(+3.85%) |
Jul 14, 2021 | 448.69 | 449.99 | 436.98 | 438.66 | 87,928 | -8.56(-1.91%) |
Jul 13, 2021 | 447.56 | 449.39 | 444.12 | 447.22 | 85,012 | -3.58(-0.79%) |
Jul 12, 2021 | 445.53 | 458.04 | 444.66 | 450.80 | 69,862 | +2.15(+0.48%) |
Jul 09, 2021 | 442.35 | 450.32 | 440.06 | 448.65 | 99,163 | +10.09(+2.30%) |
Jul 08, 2021 | 434.97 | 442.41 | 430.00 | 438.56 | 110,343 | +0.65(+0.15%) |
Jul 07, 2021 | 453.73 | 453.73 | 433.54 | 437.91 | 152,554 | -12.87(-2.86%) |
Jul 06, 2021 | 449.36 | 461.97 | 446.60 | 450.78 | 95,283 | -2.43(-0.54%) |
Jul 02, 2021 | 456.52 | 458.10 | 450.92 | 453.21 | 113,400 | +0.50(+0.11%) |
Jul 01, 2021 | 454.39 | 462.88 | 452.61 | 452.71 | 137,655 | -1.40(-0.31%) |
Jun 30, 2021 | 451.00 | 457.42 | 450.45 | 454.11 | 106,515 | +3.11(+0.69%) |
Jun 29, 2021 | 447.22 | 451.44 | 445.63 | 451.00 | 88,338 | +3.50(+0.78%) |
Jun 28, 2021 | 450.00 | 452.88 | 445.36 | 447.50 | 89,252 | -2.50(-0.56%) |
Jun 25, 2021 | 449.13 | 452.83 | 447.70 | 450.00 | 103,861 | +2.23(+0.50%) |
Jun 24, 2021 | 443.34 | 450.49 | 438.44 | 447.77 | 75,152 | +7.70(+1.75%) |
Jun 23, 2021 | 439.00 | 444.65 | 438.75 | 440.07 | 52,349 | +2.13(+0.49%) |
Jun 22, 2021 | 431.22 | 438.00 | 426.35 | 437.94 | 62,339 | +5.31(+1.23%) |
Jun 21, 2021 | 419.09 | 434.92 | 417.99 | 432.63 | 103,514 | +19.21(+4.65%) |
Jun 18, 2021 | 438.00 | 438.60 | 413.16 | 413.42 | 163,042 | -28.59(-6.47%) |
Jun 17, 2021 | 432.95 | 446.01 | 431.38 | 442.01 | 120,908 | +10.23(+2.37%) |
Jun 16, 2021 | 425.96 | 435.84 | 423.63 | 431.78 | 100,224 | +4.42(+1.03%) |
Jun 15, 2021 | 417.27 | 430.81 | 417.27 | 427.36 | 65,298 | +7.70(+1.83%) |
Jun 14, 2021 | 428.18 | 431.36 | 417.77 | 419.66 | 107,559 | -8.08(-1.89%) |
Jun 11, 2021 | 423.43 | 436.37 | 423.43 | 427.74 | 117,801 | +2.82(+0.66%) |
Jun 10, 2021 | 419.21 | 426.96 | 415.20 | 424.92 | 80,733 | +7.03(+1.68%) |
Jun 09, 2021 | 406.43 | 425.00 | 403.46 | 417.89 | 165,947 | +11.47(+2.82%) |
Jun 08, 2021 | 390.24 | 408.02 | 387.02 | 406.42 | 134,508 | +13.93(+3.55%) |
Jun 07, 2021 | 396.18 | 399.92 | 387.26 | 392.49 | 149,755 | -4.85(-1.22%) |
Jun 04, 2021 | 388.00 | 419.00 | 386.01 | 397.34 | 269,953 | +12.08(+3.14%) |
Jun 03, 2021 | 430.00 | 433.13 | 381.93 | 385.26 | 533,784 | -74.72(-16.24%) |
Jun 02, 2021 | 451.95 | 463.20 | 449.40 | 459.98 | 85,040 | +10.91(+2.43%) |