Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 465.18 | 475.46 | 455.34 | 466.88 | 882,708 | -8.57(-1.80%) |
Jun 29, 2022 | 481.81 | 484.36 | 472.90 | 475.45 | 863,786 | -5.68(-1.18%) |
Jun 28, 2022 | 498.44 | 501.75 | 480.28 | 481.13 | 863,548 | -17.30(-3.47%) |
Jun 27, 2022 | 505.23 | 507.27 | 496.09 | 498.43 | 709,957 | -7.08(-1.40%) |
Jun 24, 2022 | 489.61 | 505.80 | 488.87 | 505.51 | 925,328 | +29.20(+6.13%) |
Jun 23, 2022 | 474.75 | 478.19 | 467.05 | 476.31 | 753,377 | +0.00(+0.00%) |
Jun 22, 2022 | 477.24 | 487.24 | 473.31 | 476.31 | 862,752 | -8.68(-1.79%) |
Jun 21, 2022 | 479.73 | 488.42 | 479.23 | 485.00 | 1,102,240 | +20.60(+4.44%) |
Jun 17, 2022 | 458.66 | 469.56 | 453.11 | 464.39 | 1,358,224 | +5.10(+1.11%) |
Jun 16, 2022 | 470.68 | 474.89 | 456.69 | 459.29 | 1,246,136 | -36.48(-7.36%) |
Jun 15, 2022 | 489.93 | 502.51 | 484.65 | 495.77 | 857,808 | +13.89(+2.88%) |
Jun 14, 2022 | 484.45 | 489.19 | 475.28 | 481.88 | 984,044 | -2.36(-0.49%) |
Jun 13, 2022 | 488.63 | 492.99 | 482.32 | 484.24 | 1,421,790 | -27.58(-5.39%) |
Jun 10, 2022 | 521.99 | 525.07 | 509.57 | 511.82 | 947,080 | -20.33(-3.82%) |
Jun 09, 2022 | 548.83 | 553.96 | 532.09 | 532.15 | 671,365 | -24.56(-4.41%) |
Jun 08, 2022 | 562.75 | 567.02 | 551.88 | 556.71 | 617,361 | -9.39(-1.66%) |
Jun 07, 2022 | 554.04 | 567.09 | 552.49 | 566.09 | 488,241 | +5.22(+0.93%) |
Jun 06, 2022 | 568.64 | 572.42 | 558.66 | 560.87 | 492,515 | +7.89(+1.43%) |
Jun 03, 2022 | 556.43 | 559.07 | 550.28 | 552.99 | 541,223 | -16.57(-2.91%) |
Jun 02, 2022 | 553.74 | 570.32 | 552.17 | 569.56 | 682,096 | +16.56(+2.99%) |
Jun 01, 2022 | 566.52 | 568.78 | 546.46 | 553.00 | 552,739 | -12.39(-2.19%) |
May 31, 2022 | 573.53 | 573.75 | 562.01 | 565.39 | 838,169 | -6.96(-1.22%) |
May 27, 2022 | 561.80 | 572.81 | 561.28 | 572.34 | 860,302 | +22.87(+4.16%) |
May 26, 2022 | 532.14 | 551.84 | 531.11 | 549.47 | 951,609 | +11.76(+2.19%) |
May 25, 2022 | 531.44 | 541.41 | 527.85 | 537.71 | 860,183 | +1.62(+0.30%) |
May 24, 2022 | 545.06 | 547.00 | 532.36 | 536.09 | 1,106,297 | -8.03(-1.48%) |
May 23, 2022 | 538.85 | 547.27 | 535.40 | 544.12 | 995,511 | +21.36(+4.09%) |
May 20, 2022 | 531.20 | 532.13 | 504.44 | 522.76 | 1,226,446 | +6.71(+1.30%) |
May 19, 2022 | 513.86 | 526.89 | 512.44 | 516.05 | 922,801 | -2.26(-0.44%) |
May 18, 2022 | 536.83 | 542.37 | 516.90 | 518.30 | 1,057,668 | -32.70(-5.93%) |
May 17, 2022 | 546.41 | 552.72 | 538.47 | 551.00 | 912,991 | +26.17(+4.99%) |
May 16, 2022 | 523.16 | 530.75 | 518.01 | 524.83 | 772,542 | -13.12(-2.44%) |
May 13, 2022 | 530.33 | 540.87 | 528.03 | 537.95 | 965,091 | +25.47(+4.97%) |
May 12, 2022 | 504.96 | 519.04 | 499.91 | 512.48 | 1,159,034 | +1.04(+0.20%) |
May 11, 2022 | 521.23 | 533.89 | 510.62 | 511.44 | 1,327,793 | -2.03(-0.40%) |
May 10, 2022 | 519.19 | 520.38 | 502.64 | 513.47 | 1,255,721 | +10.51(+2.09%) |
May 09, 2022 | 520.18 | 525.66 | 500.70 | 502.96 | 1,747,589 | -37.62(-6.96%) |
May 06, 2022 | 544.65 | 551.05 | 534.74 | 540.58 | 1,238,100 | -12.92(-2.33%) |
May 05, 2022 | 571.30 | 573.51 | 547.53 | 553.50 | 1,255,535 | -27.93(-4.80%) |
May 04, 2022 | 568.12 | 583.01 | 553.98 | 581.43 | 1,134,152 | +21.54(+3.85%) |
May 03, 2022 | 555.91 | 564.55 | 552.37 | 559.88 | 841,127 | +3.42(+0.61%) |
May 02, 2022 | 544.43 | 556.88 | 539.36 | 556.46 | 1,176,009 | +7.13(+1.30%) |
Apr 29, 2022 | 561.68 | 573.82 | 548.05 | 549.33 | 1,257,462 | -26.08(-4.53%) |
Apr 28, 2022 | 560.22 | 580.20 | 550.14 | 575.41 | 1,556,528 | +32.80(+6.04%) |
Apr 27, 2022 | 537.95 | 552.84 | 530.07 | 542.62 | 2,059,563 | -3.46(-0.63%) |
Apr 26, 2022 | 570.16 | 572.43 | 545.56 | 546.08 | 1,869,444 | -38.38(-6.57%) |
Apr 25, 2022 | 577.55 | 585.01 | 568.72 | 584.46 | 2,129,110 | -7.59(-1.28%) |
Apr 22, 2022 | 599.33 | 604.96 | 591.91 | 592.05 | 1,122,143 | -12.05(-2.00%) |
Apr 21, 2022 | 628.54 | 632.19 | 601.92 | 604.10 | 965,210 | -13.57(-2.20%) |
Apr 20, 2022 | 634.09 | 635.84 | 612.88 | 617.67 | 1,907,009 | +16.33(+2.72%) |
Apr 19, 2022 | 582.22 | 603.26 | 580.73 | 601.34 | 1,262,725 | +11.27(+1.91%) |
Apr 18, 2022 | 581.76 | 598.14 | 580.51 | 590.07 | 591,985 | +7.51(+1.29%) |
Apr 14, 2022 | 598.78 | 600.72 | 580.73 | 582.56 | 835,558 | -14.51(-2.43%) |
Apr 13, 2022 | 586.00 | 601.40 | 581.14 | 597.06 | 958,793 | +18.28(+3.16%) |
Apr 12, 2022 | 597.37 | 606.55 | 576.84 | 578.78 | 1,095,170 | -3.64(-0.63%) |
Apr 11, 2022 | 591.49 | 594.99 | 581.84 | 582.43 | 881,827 | -12.85(-2.16%) |
Apr 08, 2022 | 605.50 | 606.47 | 594.38 | 595.28 | 863,065 | -14.00(-2.30%) |
Apr 07, 2022 | 608.53 | 615.91 | 597.08 | 609.28 | 731,713 | -3.13(-0.51%) |
Apr 06, 2022 | 610.05 | 622.93 | 601.59 | 612.41 | 1,139,516 | -17.49(-2.78%) |
Apr 05, 2022 | 656.75 | 657.86 | 629.24 | 629.90 | 1,284,266 | -33.49(-5.05%) |
Apr 04, 2022 | 655.26 | 664.08 | 652.83 | 663.39 | 750,511 | +12.76(+1.96%) |
Apr 01, 2022 | 657.99 | 659.84 | 644.87 | 650.63 | 758,843 | -0.20(-0.03%) |
Mar 31, 2022 | 666.96 | 671.45 | 650.40 | 650.82 | 801,338 | -16.20(-2.43%) |
Mar 30, 2022 | 682.07 | 684.75 | 662.69 | 667.02 | 1,058,852 | -23.95(-3.47%) |
Mar 29, 2022 | 691.81 | 696.32 | 679.80 | 690.98 | 1,104,393 | +13.94(+2.06%) |
Mar 28, 2022 | 662.69 | 677.20 | 658.68 | 677.03 | 705,314 | +6.65(+0.99%) |
Mar 25, 2022 | 672.77 | 673.06 | 655.08 | 670.39 | 795,737 | -2.47(-0.37%) |
Mar 24, 2022 | 649.13 | 672.86 | 646.21 | 672.85 | 1,207,533 | +24.53(+3.78%) |
Mar 23, 2022 | 651.67 | 661.97 | 646.61 | 648.32 | 1,025,206 | -22.78(-3.39%) |
Mar 22, 2022 | 670.38 | 680.22 | 667.75 | 671.10 | 1,140,383 | +5.68(+0.85%) |
Mar 21, 2022 | 660.85 | 665.88 | 651.86 | 665.42 | 1,326,952 | +2.97(+0.45%) |
Mar 18, 2022 | 632.61 | 665.89 | 630.82 | 662.45 | 1,734,268 | +25.10(+3.94%) |
Mar 17, 2022 | 626.66 | 639.59 | 623.09 | 637.35 | 877,122 | +3.38(+0.53%) |
Mar 16, 2022 | 605.52 | 634.33 | 601.34 | 633.96 | 1,862,703 | +52.55(+9.04%) |
Mar 15, 2022 | 576.76 | 582.87 | 568.90 | 581.42 | 1,583,130 | +18.66(+3.32%) |
Mar 14, 2022 | 584.19 | 586.09 | 562.52 | 562.76 | 1,664,107 | -8.09(-1.42%) |
Mar 11, 2022 | 598.27 | 599.25 | 569.90 | 570.84 | 840,521 | -14.03(-2.40%) |
Mar 10, 2022 | 584.18 | 592.96 | 580.91 | 584.88 | 754,593 | -20.55(-3.39%) |
Mar 09, 2022 | 593.55 | 610.94 | 579.76 | 605.42 | 1,635,094 | +47.06(+8.43%) |
Mar 08, 2022 | 559.38 | 578.28 | 544.46 | 558.36 | 1,479,522 | -1.27(-0.23%) |
Mar 07, 2022 | 601.58 | 604.71 | 559.05 | 559.63 | 1,673,671 | -19.47(-3.36%) |
Mar 04, 2022 | 588.24 | 593.81 | 566.73 | 579.10 | 2,079,014 | -35.53(-5.78%) |
Mar 03, 2022 | 635.32 | 636.96 | 611.12 | 614.63 | 1,045,441 | -23.95(-3.75%) |
Mar 02, 2022 | 626.13 | 641.55 | 621.75 | 638.58 | 1,062,658 | +20.62(+3.34%) |
Mar 01, 2022 | 643.30 | 648.06 | 611.50 | 617.97 | 1,125,406 | -31.47(-4.85%) |
Feb 28, 2022 | 631.06 | 655.34 | 631.06 | 649.44 | 2,030,762 | -0.60(-0.09%) |
Feb 25, 2022 | 640.08 | 650.05 | 636.72 | 650.03 | 1,329,578 | +10.02(+1.57%) |
Feb 24, 2022 | 584.91 | 641.98 | 584.80 | 640.01 | 2,101,121 | +24.47(+3.97%) |
Feb 23, 2022 | 634.40 | 637.69 | 614.85 | 615.55 | 1,023,035 | -8.32(-1.33%) |
Feb 22, 2022 | 622.14 | 636.27 | 613.73 | 623.87 | 958,299 | -7.37(-1.17%) |
Feb 18, 2022 | 631.24 | 0 | -2.53(-0.40%) | |||
Feb 17, 2022 | 642.42 | 645.26 | 633.35 | 633.77 | 1,048,878 | -13.09(-2.02%) |
Feb 16, 2022 | 634.33 | 648.94 | 628.16 | 646.86 | 625,393 | +7.26(+1.13%) |
Feb 15, 2022 | 630.89 | 641.49 | 625.86 | 639.60 | 842,958 | +27.77(+4.54%) |
Feb 14, 2022 | 610.11 | 618.69 | 604.12 | 611.83 | 908,465 | -0.32(-0.05%) |
Feb 11, 2022 | 640.70 | 643.41 | 609.23 | 612.15 | 1,145,627 | -27.91(-4.36%) |
Feb 10, 2022 | 637.82 | 660.26 | 636.27 | 640.05 | 986,066 | -22.89(-3.45%) |
Feb 09, 2022 | 653.61 | 664.75 | 646.88 | 662.94 | 864,922 | +26.21(+4.12%) |
Feb 08, 2022 | 620.54 | 638.55 | 619.32 | 636.73 | 764,881 | +3.35(+0.53%) |
Feb 07, 2022 | 637.39 | 644.47 | 631.94 | 633.38 | 533,596 | -2.71(-0.43%) |
Feb 04, 2022 | 631.45 | 644.27 | 626.82 | 636.09 | 885,964 | +6.70(+1.07%) |
Feb 03, 2022 | 642.21 | 627.96 | 629.38 | 1,243,520 | -39.77(-5.94%) | |
Feb 02, 2022 | 670.33 | 673.53 | 656.82 | 669.16 | 731,506 | +5.13(+0.77%) |
Feb 01, 2022 | 665.07 | 666.20 | 649.20 | 664.02 | 969,277 | +35.58(+5.66%) |
Jan 28, 2022 | 617.37 | 628.46 | 604.77 | 628.45 | 1,374,962 | +10.05(+1.62%) |
Jan 27, 2022 | 647.77 | 647.97 | 615.23 | 618.40 | 1,503,840 | -18.12(-2.85%) |
Jan 26, 2022 | 644.68 | 661.98 | 628.29 | 636.53 | 1,411,865 | +4.57(+0.72%) |
Jan 25, 2022 | 635.92 | 648.92 | 627.33 | 631.96 | 2,152,765 | -37.86(-5.65%) |
Jan 24, 2022 | 648.99 | 671.00 | 632.02 | 669.81 | 2,907,649 | -7.12(-1.05%) |
Jan 21, 2022 | 689.17 | 702.73 | 676.91 | 676.93 | 1,734,004 | -11.43(-1.66%) |
Jan 20, 2022 | 706.32 | 711.28 | 688.12 | 688.36 | 1,574,781 | +7.44(+1.09%) |
Jan 19, 2022 | 718.06 | 719.95 | 680.81 | 680.92 | 1,633,344 | -15.99(-2.29%) |
Jan 18, 2022 | 722.05 | 722.09 | 695.95 | 696.91 | 1,210,588 | -28.55(-3.94%) |
Jan 14, 2022 | 725.46 | 0 | +14.08(+1.98%) | |||
Jan 13, 2022 | 752.62 | 757.99 | 709.98 | 711.38 | 1,671,016 | -11.78(-1.63%) |
Jan 12, 2022 | 720.37 | 730.25 | 716.17 | 723.16 | 984,892 | +12.68(+1.78%) |
Jan 11, 2022 | 688.88 | 712.70 | 682.76 | 710.48 | 2,175,923 | +1.94(+0.27%) |
Jan 10, 2022 | 698.17 | 709.02 | 684.31 | 708.54 | 2,024,249 | -28.19(-3.83%) |
Jan 07, 2022 | 738.96 | 743.81 | 724.55 | 736.73 | 1,399,207 | -6.84(-0.92%) |
Jan 06, 2022 | 720.59 | 744.20 | 711.11 | 743.57 | 2,094,177 | +17.00(+2.34%) |
Jan 05, 2022 | 746.29 | 746.90 | 725.96 | 726.57 | 1,263,271 | -32.66(-4.30%) |
Jan 04, 2022 | 773.30 | 773.30 | 743.74 | 759.23 | 896,306 | -17.83(-2.29%) |
Jan 03, 2022 | 775.36 | 778.88 | 764.85 | 777.06 | 739,506 | +1.32(+0.17%) |
Dec 31, 2021 | 780.98 | 784.65 | 775.49 | 775.75 | 242,745 | -3.98(-0.51%) |
Dec 30, 2021 | 783.10 | 787.59 | 779.51 | 779.72 | 422,771 | -1.72(-0.22%) |
Dec 29, 2021 | 777.67 | 784.61 | 774.05 | 781.44 | 415,551 | -2.72(-0.35%) |
Dec 28, 2021 | 796.37 | 796.37 | 782.52 | 784.16 | 562,949 | -6.49(-0.82%) |
Dec 27, 2021 | 774.05 | 792.75 | 774.01 | 790.64 | 541,323 | +59.57(+8.15%) |
Dec 23, 2021 | 774.28 | 785.08 | 731.08 | 731.08 | 509,843 | -40.75(-5.28%) |
Dec 22, 2021 | 757.88 | 771.83 | 755.15 | 771.83 | 548,918 | +8.56(+1.12%) |
Dec 21, 2021 | 755.86 | 786.90 | 745.42 | 763.27 | 860,906 | +29.68(+4.05%) |
Dec 20, 2021 | 733.60 | 737.33 | 725.38 | 733.60 | 663,763 | +2.93(+0.40%) |
Dec 17, 2021 | 731.92 | 738.58 | 724.90 | 730.66 | 1,705,775 | -5.00(-0.68%) |
Dec 16, 2021 | 778.53 | 779.35 | 734.32 | 735.66 | 1,032,515 | -36.27(-4.70%) |
Dec 15, 2021 | 744.99 | 772.30 | 741.18 | 771.93 | 933,200 | +36.86(+5.01%) |
Dec 14, 2021 | 735.10 | 740.84 | 724.21 | 735.07 | 864,139 | -9.82(-1.32%) |
Dec 13, 2021 | 760.58 | 761.81 | 744.76 | 744.89 | 625,421 | -16.92(-2.22%) |
Dec 10, 2021 | 757.37 | 763.58 | 752.69 | 761.81 | 618,506 | +8.99(+1.19%) |
Dec 09, 2021 | 766.02 | 769.77 | 752.58 | 752.82 | 727,299 | -30.51(-3.89%) |
Dec 08, 2021 | 782.64 | 784.38 | 775.80 | 783.33 | 565,962 | -3.57(-0.45%) |
Dec 07, 2021 | 786.90 | 788.67 | 763.65 | 786.90 | 1,008,739 | +49.88(+6.77%) |
Dec 06, 2021 | 739.44 | 741.90 | 722.41 | 737.01 | 1,255,037 | -14.74(-1.96%) |
Dec 03, 2021 | 765.84 | 770.49 | 740.38 | 751.76 | 1,144,918 | -17.14(-2.23%) |
Dec 02, 2021 | 764.35 | 772.69 | 758.38 | 768.90 | 981,260 | -14.51(-1.85%) |
Dec 01, 2021 | 791.75 | 811.35 | 781.89 | 783.41 | 1,232,915 | +12.17(+1.58%) |
Nov 30, 2021 | 786.40 | 800.31 | 766.98 | 771.24 | 1,174,181 | -22.90(-2.88%) |
Nov 29, 2021 | 774.65 | 794.84 | 769.75 | 794.13 | 1,447,171 | +63.06(+8.63%) |
Nov 26, 2021 | 766.80 | 775.53 | 731.08 | 731.08 | 806,976 | -50.76(-6.49%) |
Nov 24, 2021 | 761.97 | 782.90 | 757.53 | 781.84 | 1,279,515 | -9.75(-1.23%) |
Nov 23, 2021 | 790.87 | 798.37 | 786.40 | 791.59 | 1,224,613 | -13.01(-1.62%) |
Nov 22, 2021 | 833.10 | 837.64 | 803.60 | 804.60 | 911,550 | -30.62(-3.67%) |
Nov 19, 2021 | 844.65 | 845.33 | 832.58 | 835.21 | 798,977 | -21.39(-2.50%) |
Nov 18, 2021 | 854.95 | 856.67 | 852.75 | 856.60 | 888,590 | +19.16(+2.29%) |
Nov 17, 2021 | 837.19 | 845.77 | 835.63 | 837.45 | 563,631 | +10.19(+1.23%) |
Nov 16, 2021 | 829.71 | 840.51 | 825.53 | 827.25 | 708,129 | -7.52(-0.90%) |
Nov 15, 2021 | 833.10 | 839.53 | 831.14 | 834.77 | 654,740 | +4.96(+0.60%) |
Nov 12, 2021 | 818.48 | 833.10 | 813.71 | 829.82 | 545,222 | +17.77(+2.19%) |
Nov 11, 2021 | 811.93 | 817.55 | 807.96 | 812.04 | 427,034 | +15.14(+1.90%) |
Nov 10, 2021 | 808.36 | 796.90 | 755,602 | -31.38(-3.79%) | ||
Nov 09, 2021 | 830.19 | 833.55 | 820.43 | 828.28 | 694,426 | +0.12(+0.01%) |
Nov 08, 2021 | 833.60 | 835.00 | 826.28 | 828.16 | 747,340 | +2.86(+0.35%) |
Nov 05, 2021 | 830.40 | 832.75 | 820.08 | 825.30 | 754,640 | -3.40(-0.41%) |
Nov 04, 2021 | 810.34 | 831.30 | 808.35 | 828.71 | 1,086,215 | +19.95(+2.47%) |
Nov 03, 2021 | 797.44 | 810.28 | 789.72 | 808.76 | 581,054 | +17.54(+2.22%) |
Nov 02, 2021 | 791.51 | 796.75 | 790.51 | 791.22 | 517,094 | +6.48(+0.83%) |
Nov 01, 2021 | 784.21 | 785.27 | 774.08 | 784.74 | 590,366 | -5.28(-0.67%) |
Oct 29, 2021 | 784.52 | 791.55 | 782.11 | 790.01 | 600,657 | -0.30(-0.04%) |
Oct 28, 2021 | 791.22 | 798.80 | 787.91 | 790.32 | 706,792 | +11.85(+1.52%) |
Oct 27, 2021 | 775.61 | 795.91 | 774.77 | 778.47 | 976,616 | +9.50(+1.23%) |
Oct 26, 2021 | 774.00 | 768.97 | 762,641 | +2.71(+0.35%) | ||
Oct 25, 2021 | 777.20 | 780.60 | 764.87 | 766.26 | 808,437 | -12.18(-1.56%) |
Oct 22, 2021 | 775.74 | 773.87 | 778.44 | 1,332,253 | +13.03(+1.70%) | |
Oct 21, 2021 | 743.02 | 765.41 | 742.38 | 765.41 | 1,114,110 | +19.30(+2.59%) |
Oct 20, 2021 | 760.24 | 763.05 | 736.91 | 746.10 | 1,949,319 | -32.32(-4.15%) |
Oct 19, 2021 | 766.01 | 779.07 | 764.18 | 778.43 | 983,678 | +12.38(+1.62%) |
Oct 18, 2021 | 752.32 | 766.15 | 751.25 | 766.05 | 1,041,385 | -1.15(-0.15%) |
Oct 15, 2021 | 758.99 | 767.43 | 754.02 | 767.19 | 902,796 | +10.80(+1.43%) |
Oct 14, 2021 | 747.95 | 756.74 | 744.14 | 756.40 | 1,410,977 | +32.92(+4.55%) |
Oct 13, 2021 | 722.25 | 728.37 | 719.18 | 723.48 | 1,204,232 | +18.83(+2.67%) |
Oct 12, 2021 | 713.35 | 713.35 | 702.08 | 704.65 | 893,054 | +3.07(+0.44%) |
Oct 11, 2021 | 702.45 | 715.13 | 701.33 | 701.58 | 722,253 | -8.14(-1.15%) |
Oct 08, 2021 | 728.28 | 728.65 | 708.81 | 709.73 | 1,069,752 | -16.09(-2.22%) |
Oct 07, 2021 | 724.44 | 732.47 | 721.35 | 725.81 | 1,303,376 | +13.92(+1.95%) |
Oct 06, 2021 | 704.98 | 714.03 | 698.78 | 711.89 | 1,000,707 | -0.36(-0.05%) |
Oct 05, 2021 | 704.64 | 721.74 | 702.29 | 712.25 | 1,235,024 | +19.51(+2.82%) |
Oct 04, 2021 | 708.40 | 709.62 | 689.09 | 692.74 | 1,710,928 | -28.20(-3.91%) |
Oct 01, 2021 | 724.04 | 724.04 | 707.88 | 720.94 | 1,214,563 | -3.10(-0.43%) |
Sep 30, 2021 | 733.03 | 740.88 | 721.41 | 724.04 | 1,112,104 | -5.27(-0.72%) |
Sep 29, 2021 | 762.92 | 764.11 | 728.04 | 729.31 | 2,279,877 | -28.91(-3.81%) |
Sep 28, 2021 | 772.48 | 776.85 | 751.32 | 758.22 | 2,458,836 | -53.59(-6.60%) |
Sep 27, 2021 | 819.56 | 824.02 | 809.61 | 811.81 | 1,094,393 | -32.57(-3.86%) |
Sep 24, 2021 | 842.96 | 848.79 | 840.78 | 844.38 | 525,502 | -10.65(-1.25%) |
Sep 23, 2021 | 852.71 | 863.72 | 852.58 | 855.03 | 765,697 | +14.62(+1.74%) |
Sep 22, 2021 | 827.87 | 847.13 | 825.57 | 840.41 | 688,551 | +9.73(+1.17%) |
Sep 21, 2021 | 835.81 | 838.11 | 820.73 | 830.69 | 931,673 | +13.60(+1.66%) |
Sep 20, 2021 | 815.28 | 821.71 | 806.36 | 817.09 | 1,154,742 | -18.57(-2.22%) |
Sep 17, 2021 | 850.48 | 850.69 | 828.43 | 835.66 | 1,718,890 | -26.69(-3.09%) |
Sep 16, 2021 | 852.47 | 864.75 | 850.81 | 862.35 | 835,027 | -1.96(-0.23%) |
Sep 15, 2021 | 862.04 | 864.97 | 854.70 | 864.31 | 823,006 | +1.69(+0.20%) |
Sep 14, 2021 | 858.96 | 870.73 | 854.93 | 862.62 | 1,006,598 | +15.89(+1.88%) |
Sep 13, 2021 | 844.77 | 847.67 | 836.82 | 846.73 | 654,619 | +12.02(+1.44%) |
Sep 10, 2021 | 846.44 | 850.74 | 833.28 | 834.71 | 1,170,637 | +5.22(+0.63%) |
Sep 09, 2021 | 831.41 | 838.49 | 828.13 | 829.49 | 660,576 | -4.36(-0.52%) |
Sep 08, 2021 | 833.49 | 835.71 | 826.01 | 833.86 | 735,759 | -3.67(-0.44%) |
Sep 07, 2021 | 840.95 | 844.44 | 833.63 | 837.53 | 803,644 | +3.56(+0.43%) |
Sep 03, 2021 | 824.65 | 838.70 | 824.65 | 833.97 | 718,502 | -3.09(-0.37%) |
Sep 02, 2021 | 828.19 | 837.80 | 824.99 | 837.05 | 768,616 | +18.57(+2.27%) |
Sep 01, 2021 | 815.13 | 826.79 | 813.15 | 818.48 | 598,919 | +8.87(+1.10%) |
Aug 31, 2021 | 820.04 | 820.41 | 803.94 | 809.61 | 596,042 | -6.37(-0.78%) |
Aug 30, 2021 | 816.31 | 819.30 | 813.22 | 815.97 | 506,199 | +6.48(+0.80%) |
Aug 27, 2021 | 791.35 | 811.29 | 790.88 | 809.49 | 678,124 | +21.36(+2.71%) |
Aug 26, 2021 | 785.53 | 792.88 | 781.54 | 788.13 | 463,120 | +2.98(+0.38%) |
Aug 25, 2021 | 785.68 | 790.49 | 782.36 | 785.14 | 484,715 | +2.20(+0.28%) |
Aug 24, 2021 | 783.42 | 784.99 | 779.03 | 782.95 | 475,335 | -5.84(-0.74%) |
Aug 23, 2021 | 772.67 | 789.64 | 772.22 | 788.79 | 744,769 | +22.78(+2.97%) |
Aug 20, 2021 | 763.00 | 768.63 | 756.12 | 766.01 | 522,456 | +6.48(+0.85%) |
Aug 19, 2021 | 740.44 | 761.96 | 739.80 | 759.53 | 528,873 | +8.80(+1.17%) |
Aug 18, 2021 | 754.38 | 763.29 | 750.31 | 750.72 | 465,782 | -3.99(-0.53%) |
Aug 17, 2021 | 759.77 | 761.35 | 748.73 | 754.72 | 497,617 | -10.48(-1.37%) |
Aug 16, 2021 | 765.67 | 768.72 | 757.81 | 765.19 | 439,085 | -1.57(-0.21%) |
Aug 13, 2021 | 757.22 | 767.38 | 754.70 | 766.77 | 467,941 | +7.67(+1.01%) |
Aug 12, 2021 | 766.51 | 766.51 | 756.70 | 759.10 | 786,796 | -7.92(-1.03%) |
Aug 11, 2021 | 768.88 | 771.02 | 759.44 | 767.02 | 433,741 | -0.07(-0.01%) |
Aug 10, 2021 | 773.21 | 774.62 | 761.78 | 767.09 | 606,639 | +0.59(+0.08%) |
Aug 09, 2021 | 767.99 | 769.96 | 763.50 | 766.49 | 490,933 | +5.25(+0.69%) |
Aug 06, 2021 | 762.43 | 765.05 | 757.96 | 761.25 | 573,104 | -11.15(-1.44%) |
Aug 05, 2021 | 782.85 | 782.98 | 768.09 | 772.39 | 744,646 | -0.71(-0.09%) |
Aug 04, 2021 | 769.73 | 776.11 | 765.64 | 773.10 | 647,989 | +15.50(+2.05%) |
Aug 03, 2021 | 748.86 | 758.50 | 745.92 | 757.60 | 548,933 | +9.60(+1.28%) |
Aug 02, 2021 | 749.13 | 754.02 | 746.79 | 748.00 | 514,366 | +2.83(+0.38%) |
Jul 30, 2021 | 739.37 | 747.08 | 735.50 | 745.17 | 502,306 | +1.00(+0.13%) |
Jul 29, 2021 | 740.21 | 746.29 | 738.48 | 744.17 | 651,172 | +5.68(+0.77%) |
Jul 28, 2021 | 728.90 | 739.63 | 724.43 | 738.49 | 737,509 | +13.86(+1.91%) |
Jul 27, 2021 | 730.04 | 730.99 | 712.44 | 724.63 | 906,847 | -8.25(-1.13%) |
Jul 26, 2021 | 736.87 | 737.65 | 727.33 | 732.88 | 711,907 | +5.78(+0.80%) |
Jul 23, 2021 | 726.75 | 735.49 | 722.19 | 727.10 | 1,101,141 | +17.71(+2.50%) |
Jul 22, 2021 | 712.38 | 719.24 | 703.83 | 709.39 | 973,548 | +8.67(+1.24%) |
Jul 21, 2021 | 686.07 | 700.81 | 680.98 | 700.72 | 1,322,079 | +35.91(+5.40%) |
Jul 20, 2021 | 657.82 | 669.29 | 654.00 | 664.81 | 828,671 | +0.05(+0.01%) |
Jul 19, 2021 | 653.94 | 665.07 | 652.70 | 664.76 | 879,550 | -3.32(-0.50%) |
Jul 16, 2021 | 683.11 | 687.10 | 667.55 | 668.08 | 595,346 | -16.06(-2.35%) |
Jul 15, 2021 | 692.52 | 693.21 | 677.24 | 684.14 | 750,482 | -12.22(-1.75%) |
Jul 14, 2021 | 699.73 | 702.67 | 692.83 | 696.35 | 876,771 | +9.81(+1.43%) |
Jul 13, 2021 | 686.38 | 690.67 | 683.81 | 686.55 | 650,346 | -1.35(-0.20%) |
Jul 12, 2021 | 680.31 | 688.58 | 679.50 | 687.90 | 636,574 | +15.99(+2.38%) |
Jul 09, 2021 | 664.73 | 673.51 | 659.83 | 671.91 | 600,562 | +17.18(+2.62%) |
Jul 08, 2021 | 652.55 | 656.60 | 646.13 | 654.73 | 873,705 | -16.03(-2.39%) |
Jul 07, 2021 | 674.52 | 676.15 | 665.12 | 670.76 | 455,817 | +4.19(+0.63%) |
Jul 06, 2021 | 670.05 | 674.04 | 657.66 | 666.58 | 811,183 | -1.62(-0.24%) |
Jul 02, 2021 | 669.12 | 670.46 | 664.47 | 668.20 | 462,784 | +8.00(+1.21%) |