Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 467.30 | 472.76 | 460.29 | 465.17 | 1,973,768 | -4.40(-0.94%) |
Jun 29, 2022 | 474.43 | 474.86 | 465.99 | 469.57 | 1,508,042 | -7.70(-1.61%) |
Jun 28, 2022 | 490.83 | 492.31 | 476.94 | 477.27 | 1,636,297 | -6.95(-1.44%) |
Jun 27, 2022 | 491.97 | 492.20 | 481.46 | 484.23 | 1,379,359 | -3.24(-0.66%) |
Jun 24, 2022 | 483.55 | 490.06 | 480.14 | 487.46 | 2,214,210 | +11.98(+2.52%) |
Jun 23, 2022 | 480.43 | 480.43 | 470.15 | 475.48 | 1,744,905 | +0.46(+0.10%) |
Jun 22, 2022 | 475.23 | 482.37 | 473.20 | 475.02 | 2,581,644 | -7.34(-1.52%) |
Jun 21, 2022 | 482.66 | 489.20 | 481.52 | 482.37 | 2,289,331 | +8.83(+1.86%) |
Jun 17, 2022 | 470.07 | 475.16 | 463.30 | 473.54 | 4,586,985 | +1.40(+0.30%) |
Jun 16, 2022 | 486.17 | 488.52 | 467.49 | 472.14 | 3,920,814 | -28.04(-5.61%) |
Jun 15, 2022 | 502.50 | 506.95 | 489.56 | 500.19 | 2,015,078 | +6.21(+1.26%) |
Jun 14, 2022 | 498.53 | 498.53 | 488.68 | 493.98 | 2,591,797 | +2.42(+0.49%) |
Jun 13, 2022 | 500.25 | 506.16 | 490.04 | 491.55 | 3,329,481 | -22.46(-4.37%) |
Jun 10, 2022 | 522.39 | 523.29 | 512.54 | 514.01 | 2,529,832 | -14.20(-2.69%) |
Jun 09, 2022 | 532.90 | 544.75 | 527.93 | 528.21 | 1,978,305 | -8.68(-1.62%) |
Jun 08, 2022 | 543.02 | 547.25 | 533.83 | 536.89 | 2,527,720 | -7.25(-1.33%) |
Jun 07, 2022 | 532.31 | 545.61 | 529.45 | 544.14 | 1,672,807 | +11.17(+2.10%) |
Jun 06, 2022 | 542.74 | 543.88 | 529.46 | 532.97 | 1,532,715 | -1.99(-0.37%) |
Jun 03, 2022 | 540.22 | 540.92 | 532.73 | 534.95 | 2,165,205 | -12.74(-2.33%) |
Jun 02, 2022 | 548.66 | 548.67 | 539.52 | 547.70 | 3,105,226 | +2.96(+0.54%) |
Jun 01, 2022 | 557.99 | 561.18 | 539.80 | 544.73 | 1,957,377 | -6.18(-1.12%) |
May 31, 2022 | 555.07 | 557.46 | 546.99 | 550.92 | 3,152,446 | -2.99(-0.54%) |
May 27, 2022 | 533.78 | 555.97 | 531.81 | 553.91 | 3,927,918 | +30.98(+5.92%) |
May 26, 2022 | 504.77 | 526.64 | 501.14 | 522.93 | 4,184,887 | +18.07(+3.58%) |
May 25, 2022 | 497.52 | 510.38 | 497.52 | 504.86 | 1,878,598 | +7.06(+1.42%) |
May 24, 2022 | 500.14 | 502.24 | 490.20 | 497.80 | 2,638,768 | -2.05(-0.41%) |
May 23, 2022 | 497.61 | 508.60 | 488.36 | 499.85 | 6,169,237 | -15.98(-3.10%) |
May 20, 2022 | 526.01 | 527.04 | 486.63 | 515.84 | 4,238,073 | -2.87(-0.55%) |
May 19, 2022 | 529.90 | 532.51 | 511.82 | 518.70 | 3,673,238 | -23.13(-4.27%) |
May 18, 2022 | 569.79 | 570.47 | 537.67 | 541.84 | 3,685,081 | -35.69(-6.18%) |
May 17, 2022 | 565.47 | 578.33 | 563.72 | 577.52 | 2,604,717 | +24.20(+4.37%) |
May 16, 2022 | 554.95 | 559.47 | 548.56 | 553.33 | 1,496,894 | -5.29(-0.95%) |
May 13, 2022 | 547.99 | 561.80 | 544.62 | 558.62 | 2,048,229 | +15.83(+2.92%) |
May 12, 2022 | 535.03 | 544.72 | 530.15 | 542.79 | 2,686,470 | +4.24(+0.79%) |
May 11, 2022 | 545.65 | 555.25 | 537.37 | 538.55 | 2,807,092 | -13.56(-2.46%) |
May 10, 2022 | 551.26 | 561.38 | 543.01 | 552.11 | 3,082,412 | +17.54(+3.28%) |
May 09, 2022 | 544.03 | 548.89 | 532.06 | 534.57 | 3,176,354 | -16.32(-2.96%) |
May 06, 2022 | 545.99 | 560.27 | 540.75 | 550.89 | 2,184,716 | +0.11(+0.02%) |
May 05, 2022 | 564.31 | 567.76 | 545.37 | 550.78 | 3,454,849 | -22.48(-3.92%) |
May 04, 2022 | 552.49 | 573.65 | 545.08 | 573.26 | 2,516,009 | +21.36(+3.87%) |
May 03, 2022 | 547.00 | 557.20 | 542.97 | 551.90 | 1,806,139 | +4.58(+0.84%) |
May 02, 2022 | 529.08 | 548.55 | 528.36 | 547.33 | 2,813,806 | +20.85(+3.96%) |
Apr 29, 2022 | 543.78 | 549.16 | 525.53 | 526.47 | 2,774,378 | -23.31(-4.24%) |
Apr 28, 2022 | 537.44 | 555.56 | 529.87 | 549.79 | 2,351,026 | +18.42(+3.47%) |
Apr 27, 2022 | 527.80 | 541.37 | 527.05 | 531.36 | 2,033,332 | -0.50(-0.09%) |
Apr 26, 2022 | 554.40 | 555.98 | 531.52 | 531.87 | 3,770,007 | -26.41(-4.73%) |
Apr 25, 2022 | 552.21 | 559.11 | 542.36 | 558.28 | 2,838,553 | +0.88(+0.16%) |
Apr 22, 2022 | 560.39 | 568.59 | 556.74 | 557.39 | 2,219,739 | -5.49(-0.98%) |
Apr 21, 2022 | 575.05 | 584.86 | 560.92 | 562.88 | 2,142,863 | -4.74(-0.83%) |
Apr 20, 2022 | 573.77 | 582.54 | 565.16 | 567.62 | 1,465,666 | +0.10(+0.02%) |
Apr 19, 2022 | 550.18 | 568.55 | 550.18 | 567.52 | 1,748,154 | +10.56(+1.90%) |
Apr 18, 2022 | 544.00 | 561.45 | 544.00 | 556.97 | 2,248,553 | +12.01(+2.20%) |
Apr 14, 2022 | 565.03 | 566.99 | 544.01 | 544.95 | 2,883,717 | -17.75(-3.15%) |
Apr 13, 2022 | 558.87 | 566.66 | 556.54 | 562.70 | 2,134,222 | +7.09(+1.28%) |
Apr 12, 2022 | 559.44 | 568.44 | 552.85 | 555.61 | 1,826,865 | +4.24(+0.77%) |
Apr 11, 2022 | 553.24 | 559.61 | 550.25 | 551.37 | 2,475,827 | -6.07(-1.09%) |
Apr 08, 2022 | 567.30 | 568.45 | 556.46 | 557.44 | 2,154,913 | -15.24(-2.66%) |
Apr 07, 2022 | 569.62 | 577.04 | 563.37 | 572.68 | 1,746,248 | +1.00(+0.17%) |
Apr 06, 2022 | 571.76 | 580.79 | 563.87 | 571.68 | 2,499,826 | -11.51(-1.97%) |
Apr 05, 2022 | 597.85 | 600.42 | 582.13 | 583.19 | 2,084,956 | -19.69(-3.27%) |
Apr 04, 2022 | 594.88 | 604.66 | 593.07 | 602.88 | 1,735,862 | +7.47(+1.26%) |
Apr 01, 2022 | 599.88 | 602.62 | 587.53 | 595.41 | 1,712,945 | -2.56(-0.43%) |
Mar 31, 2022 | 598.73 | 606.82 | 596.42 | 597.97 | 2,289,527 | -1.34(-0.22%) |
Mar 30, 2022 | 606.70 | 611.85 | 595.74 | 599.31 | 1,961,309 | -9.86(-1.62%) |
Mar 29, 2022 | 607.77 | 612.81 | 598.27 | 609.17 | 2,422,069 | +8.16(+1.36%) |
Mar 28, 2022 | 594.36 | 601.41 | 584.77 | 601.01 | 1,519,319 | +3.81(+0.64%) |
Mar 25, 2022 | 595.50 | 598.66 | 588.84 | 597.20 | 1,531,298 | +2.32(+0.39%) |
Mar 24, 2022 | 576.08 | 595.63 | 571.68 | 594.88 | 2,739,221 | +25.69(+4.51%) |
Mar 23, 2022 | 577.38 | 580.58 | 568.99 | 569.20 | 1,457,035 | -11.36(-1.96%) |
Mar 22, 2022 | 571.42 | 582.61 | 569.15 | 580.55 | 2,032,552 | +9.54(+1.67%) |
Mar 21, 2022 | 575.10 | 575.10 | 559.21 | 571.01 | 2,715,545 | -4.77(-0.83%) |
Mar 18, 2022 | 569.70 | 578.42 | 562.18 | 575.78 | 4,403,635 | +7.30(+1.28%) |
Mar 17, 2022 | 570.41 | 572.56 | 563.72 | 568.48 | 1,924,731 | -4.20(-0.73%) |
Mar 16, 2022 | 562.80 | 573.23 | 550.92 | 572.67 | 3,156,982 | +13.54(+2.42%) |
Mar 15, 2022 | 544.52 | 562.90 | 542.41 | 559.13 | 2,993,975 | +23.54(+4.40%) |
Mar 14, 2022 | 544.23 | 547.07 | 532.71 | 535.59 | 2,674,923 | -9.48(-1.74%) |
Mar 11, 2022 | 558.41 | 560.70 | 544.38 | 545.07 | 2,100,721 | -9.32(-1.68%) |
Mar 10, 2022 | 552.34 | 556.54 | 543.67 | 554.38 | 2,048,495 | -8.76(-1.56%) |
Mar 09, 2022 | 555.38 | 567.50 | 553.70 | 563.15 | 2,390,743 | +19.87(+3.66%) |
Mar 08, 2022 | 539.71 | 562.23 | 531.63 | 543.27 | 2,880,915 | +4.95(+0.92%) |
Mar 07, 2022 | 563.20 | 564.81 | 537.66 | 538.32 | 2,806,915 | -23.86(-4.24%) |
Mar 04, 2022 | 559.16 | 571.53 | 550.88 | 562.18 | 4,745,456 | +16.40(+3.01%) |
Mar 03, 2022 | 560.00 | 560.02 | 541.75 | 545.77 | 2,772,981 | -6.77(-1.23%) |
Mar 02, 2022 | 541.92 | 557.03 | 541.04 | 552.54 | 2,306,287 | +14.77(+2.75%) |
Mar 01, 2022 | 551.61 | 554.28 | 533.23 | 537.77 | 2,637,248 | -16.34(-2.95%) |
Feb 28, 2022 | 548.04 | 558.70 | 544.11 | 554.11 | 2,650,221 | -0.54(-0.10%) |
Feb 25, 2022 | 546.93 | 555.94 | 546.28 | 554.65 | 2,372,615 | +7.56(+1.38%) |
Feb 24, 2022 | 520.29 | 552.46 | 517.87 | 547.09 | 3,745,219 | +13.97(+2.62%) |
Feb 23, 2022 | 547.31 | 551.88 | 532.70 | 533.12 | 2,408,618 | -11.57(-2.12%) |
Feb 22, 2022 | 547.08 | 556.72 | 537.48 | 544.70 | 2,141,927 | -2.39(-0.44%) |
Feb 18, 2022 | 547.08 | 0 | +0.93(+0.17%) | |||
Feb 17, 2022 | 556.24 | 558.02 | 546.05 | 546.15 | 2,270,989 | -17.18(-3.05%) |
Feb 16, 2022 | 560.36 | 566.72 | 553.90 | 563.33 | 2,429,769 | -5.24(-0.92%) |
Feb 15, 2022 | 555.61 | 571.65 | 554.88 | 568.57 | 3,634,590 | +22.82(+4.18%) |
Feb 14, 2022 | 542.38 | 549.75 | 537.75 | 545.75 | 2,036,332 | +4.87(+0.90%) |
Feb 11, 2022 | 557.81 | 565.73 | 536.79 | 540.89 | 2,892,153 | -16.92(-3.03%) |
Feb 10, 2022 | 561.52 | 579.77 | 555.18 | 557.81 | 2,641,462 | -18.85(-3.27%) |
Feb 09, 2022 | 572.89 | 577.01 | 567.43 | 576.65 | 2,332,404 | +10.49(+1.85%) |
Feb 08, 2022 | 555.00 | 567.70 | 553.69 | 566.17 | 1,544,669 | +11.88(+2.14%) |
Feb 07, 2022 | 556.68 | 567.45 | 551.02 | 554.29 | 1,979,491 | -2.39(-0.43%) |
Feb 04, 2022 | 543.68 | 562.68 | 543.45 | 556.68 | 2,179,076 | +8.78(+1.60%) |
Feb 03, 2022 | 561.87 | 547.21 | 547.89 | 3,242,291 | -21.30(-3.74%) | |
Feb 02, 2022 | 565.01 | 570.49 | 559.95 | 569.19 | 2,586,175 | +10.10(+1.81%) |
Feb 01, 2022 | 552.63 | 560.20 | 543.15 | 559.09 | 2,725,073 | +30.77(+5.82%) |
Jan 28, 2022 | 512.53 | 528.70 | 502.18 | 528.32 | 3,208,089 | +16.78(+3.28%) |
Jan 27, 2022 | 537.40 | 537.90 | 510.33 | 511.54 | 3,631,358 | -13.97(-2.66%) |
Jan 26, 2022 | 520.68 | 541.59 | 518.86 | 525.51 | 5,268,712 | +21.68(+4.30%) |
Jan 25, 2022 | 498.04 | 514.46 | 494.48 | 503.83 | 4,054,907 | -7.02(-1.37%) |
Jan 24, 2022 | 500.77 | 512.67 | 484.27 | 510.85 | 5,751,978 | +7.88(+1.57%) |
Jan 21, 2022 | 515.63 | 523.89 | 501.19 | 502.98 | 4,036,812 | -13.67(-2.65%) |
Jan 20, 2022 | 535.77 | 537.79 | 515.75 | 516.64 | 2,671,969 | -15.33(-2.88%) |
Jan 19, 2022 | 548.58 | 551.55 | 531.37 | 531.97 | 2,400,456 | -13.04(-2.39%) |
Jan 18, 2022 | 554.94 | 557.51 | 543.31 | 545.01 | 3,798,033 | -17.53(-3.12%) |
Jan 14, 2022 | 562.53 | 0 | -0.77(-0.14%) | |||
Jan 13, 2022 | 591.87 | 592.26 | 560.44 | 563.31 | 3,183,315 | -23.40(-3.99%) |
Jan 12, 2022 | 591.91 | 595.19 | 584.58 | 586.71 | 1,993,162 | -0.05(-0.01%) |
Jan 11, 2022 | 580.62 | 592.37 | 579.70 | 586.76 | 2,025,637 | +0.84(+0.14%) |
Jan 10, 2022 | 574.32 | 586.75 | 569.33 | 585.92 | 3,157,488 | +1.90(+0.32%) |
Jan 07, 2022 | 599.77 | 603.60 | 583.37 | 584.02 | 2,950,580 | -16.86(-2.81%) |
Jan 06, 2022 | 603.84 | 611.85 | 598.43 | 600.89 | 3,029,576 | -5.63(-0.93%) |
Jan 05, 2022 | 633.13 | 633.13 | 605.59 | 606.52 | 3,705,188 | -26.34(-4.16%) |
Jan 04, 2022 | 625.27 | 634.05 | 619.94 | 632.86 | 2,235,962 | +7.17(+1.15%) |
Jan 03, 2022 | 628.52 | 633.59 | 623.71 | 625.69 | 2,395,031 | -1.97(-0.31%) |
Dec 31, 2021 | 629.13 | 633.22 | 625.64 | 627.66 | 1,277,069 | +0.31(+0.05%) |
Dec 30, 2021 | 634.91 | 637.36 | 626.18 | 627.35 | 1,216,136 | -7.10(-1.12%) |
Dec 29, 2021 | 631.80 | 638.59 | 631.16 | 634.45 | 1,569,916 | +3.40(+0.54%) |
Dec 28, 2021 | 639.11 | 639.31 | 629.18 | 631.04 | 1,828,460 | -4.98(-0.78%) |
Dec 27, 2021 | 627.08 | 637.93 | 626.76 | 636.02 | 2,061,123 | +8.94(+1.43%) |
Dec 23, 2021 | 618.90 | 632.67 | 618.90 | 627.08 | 2,501,555 | +9.05(+1.47%) |
Dec 22, 2021 | 606.82 | 619.88 | 602.99 | 618.03 | 3,008,661 | +8.22(+1.35%) |
Dec 21, 2021 | 611.33 | 612.62 | 597.37 | 609.81 | 3,931,998 | +5.24(+0.87%) |
Dec 20, 2021 | 587.01 | 605.56 | 585.88 | 604.57 | 3,494,905 | +9.44(+1.59%) |
Dec 17, 2021 | 578.79 | 599.84 | 576.51 | 595.13 | 5,470,187 | +13.38(+2.30%) |
Dec 16, 2021 | 597.38 | 600.47 | 573.14 | 581.74 | 4,557,957 | -17.98(-3.00%) |
Dec 15, 2021 | 576.95 | 600.66 | 572.05 | 599.72 | 3,099,589 | +23.38(+4.06%) |
Dec 14, 2021 | 579.08 | 579.81 | 567.65 | 576.34 | 3,835,984 | -6.33(-1.09%) |
Dec 13, 2021 | 594.23 | 594.62 | 582.26 | 582.66 | 2,839,775 | -9.39(-1.59%) |
Dec 10, 2021 | 584.84 | 604.30 | 579.78 | 592.05 | 6,090,760 | +45.23(+8.27%) |
Dec 09, 2021 | 545.91 | 553.21 | 545.91 | 546.82 | 3,091,504 | -4.82(-0.87%) |
Dec 08, 2021 | 553.87 | 553.87 | 545.89 | 551.64 | 1,918,265 | -1.72(-0.31%) |
Dec 07, 2021 | 536.12 | 555.87 | 536.12 | 553.36 | 3,152,568 | +23.83(+4.50%) |
Dec 06, 2021 | 529.23 | 532.72 | 521.07 | 529.54 | 2,397,305 | +6.43(+1.23%) |
Dec 03, 2021 | 529.50 | 533.31 | 515.87 | 523.11 | 2,166,660 | +5.31(+1.03%) |
Dec 02, 2021 | 511.81 | 519.14 | 509.87 | 517.79 | 2,418,685 | -2.16(-0.42%) |
Dec 01, 2021 | 528.13 | 532.82 | 518.62 | 519.96 | 2,345,070 | +1.01(+0.20%) |
Nov 30, 2021 | 527.93 | 529.55 | 517.37 | 518.95 | 2,408,506 | -9.99(-1.89%) |
Nov 29, 2021 | 521.31 | 531.95 | 520.34 | 528.94 | 1,994,505 | +16.64(+3.25%) |
Nov 26, 2021 | 517.16 | 522.34 | 509.24 | 512.30 | 1,517,071 | -11.38(-2.17%) |
Nov 24, 2021 | 518.52 | 524.01 | 513.05 | 523.68 | 1,289,625 | +3.38(+0.65%) |
Nov 23, 2021 | 517.77 | 520.99 | 514.12 | 520.30 | 1,825,367 | +1.72(+0.33%) |
Nov 22, 2021 | 535.82 | 536.15 | 517.82 | 518.57 | 2,803,050 | -14.47(-2.71%) |
Nov 19, 2021 | 540.13 | 541.00 | 530.43 | 533.04 | 2,094,418 | -5.72(-1.06%) |
Nov 18, 2021 | 535.27 | 539.26 | 537.14 | 538.76 | 1,356,263 | +4.86(+0.91%) |
Nov 17, 2021 | 532.50 | 535.51 | 528.71 | 533.91 | 1,335,758 | +0.82(+0.15%) |
Nov 16, 2021 | 528.70 | 533.80 | 527.44 | 533.09 | 1,397,888 | +2.81(+0.53%) |
Nov 15, 2021 | 532.08 | 532.08 | 524.71 | 530.28 | 1,490,661 | +2.39(+0.45%) |
Nov 12, 2021 | 523.38 | 530.34 | 519.80 | 527.89 | 1,450,195 | +7.33(+1.41%) |
Nov 11, 2021 | 518.02 | 522.17 | 514.38 | 520.56 | 1,509,986 | +6.21(+1.21%) |
Nov 10, 2021 | 519.53 | 513.67 | 514.35 | 1,968,520 | -8.46(-1.62%) | |
Nov 09, 2021 | 524.11 | 526.65 | 520.32 | 522.81 | 1,688,959 | -1.08(-0.21%) |
Nov 08, 2021 | 526.72 | 528.52 | 523.09 | 523.89 | 1,838,390 | +0.03(+0.01%) |
Nov 05, 2021 | 515.50 | 524.56 | 515.32 | 523.86 | 1,992,333 | +9.65(+1.88%) |
Nov 04, 2021 | 509.69 | 514.63 | 506.99 | 514.20 | 1,774,145 | +5.86(+1.15%) |
Nov 03, 2021 | 505.23 | 509.68 | 500.29 | 508.35 | 1,500,646 | +4.97(+0.99%) |
Nov 02, 2021 | 494.36 | 506.89 | 493.64 | 503.38 | 1,735,120 | +8.46(+1.71%) |
Nov 01, 2021 | 497.07 | 497.18 | 492.00 | 494.92 | 1,802,677 | -3.39(-0.68%) |
Oct 29, 2021 | 490.66 | 498.77 | 498.32 | 1,660,601 | +1.97(+0.40%) | |
Oct 28, 2021 | 491.26 | 496.70 | 490.59 | 496.35 | 1,266,996 | +6.06(+1.23%) |
Oct 27, 2021 | 498.46 | 502.44 | 489.12 | 490.29 | 2,506,857 | -10.09(-2.02%) |
Oct 26, 2021 | 492.27 | 501.43 | 500.38 | 2,565,446 | +11.06(+2.26%) | |
Oct 25, 2021 | 485.03 | 491.60 | 482.86 | 489.32 | 1,324,047 | +6.24(+1.29%) |
Oct 22, 2021 | 482.45 | 488.67 | 483.08 | 1,639,593 | +1.18(+0.25%) | |
Oct 21, 2021 | 477.46 | 482.50 | 476.69 | 481.90 | 1,257,402 | +4.46(+0.93%) |
Oct 20, 2021 | 478.94 | 481.22 | 476.55 | 477.44 | 1,435,923 | -0.94(-0.20%) |
Oct 19, 2021 | 472.68 | 478.82 | 470.29 | 478.37 | 1,747,682 | +6.59(+1.40%) |
Oct 18, 2021 | 469.00 | 472.36 | 467.38 | 471.78 | 1,792,812 | +0.10(+0.02%) |
Oct 15, 2021 | 472.76 | 474.13 | 469.65 | 471.68 | 2,678,487 | +5.30(+1.14%) |
Oct 14, 2021 | 461.00 | 467.84 | 460.02 | 466.38 | 2,045,784 | +11.80(+2.60%) |
Oct 13, 2021 | 450.99 | 454.93 | 449.47 | 454.58 | 1,752,409 | -0.25(-0.06%) |
Oct 12, 2021 | 464.74 | 465.54 | 451.78 | 454.84 | 2,238,789 | -6.62(-1.43%) |
Oct 11, 2021 | 460.42 | 468.25 | 460.06 | 461.45 | 1,193,613 | -0.48(-0.10%) |
Oct 08, 2021 | 465.65 | 466.76 | 460.46 | 461.93 | 1,096,787 | -1.00(-0.22%) |
Oct 07, 2021 | 461.73 | 468.54 | 461.73 | 462.94 | 1,414,821 | +4.82(+1.05%) |
Oct 06, 2021 | 452.82 | 458.65 | 449.61 | 458.12 | 1,284,649 | +3.15(+0.69%) |
Oct 05, 2021 | 446.08 | 459.06 | 446.08 | 454.97 | 1,766,599 | +8.64(+1.94%) |
Oct 04, 2021 | 454.51 | 456.04 | 443.12 | 446.33 | 2,143,733 | -10.45(-2.29%) |
Oct 01, 2021 | 457.25 | 458.01 | 447.55 | 456.78 | 1,712,610 | +2.27(+0.50%) |
Sep 30, 2021 | 463.50 | 463.50 | 454.09 | 454.51 | 1,679,328 | -4.26(-0.93%) |
Sep 29, 2021 | 462.66 | 463.26 | 457.06 | 458.77 | 1,683,959 | -1.44(-0.31%) |
Sep 28, 2021 | 465.82 | 469.99 | 459.77 | 460.22 | 2,146,458 | -12.96(-2.74%) |
Sep 27, 2021 | 468.43 | 474.09 | 466.18 | 473.18 | 1,048,896 | -0.07(-0.02%) |
Sep 24, 2021 | 470.76 | 473.79 | 469.41 | 473.25 | 1,131,792 | +0.59(+0.13%) |
Sep 23, 2021 | 470.99 | 475.47 | 469.19 | 472.66 | 1,959,914 | +3.48(+0.74%) |
Sep 22, 2021 | 463.25 | 471.45 | 461.34 | 469.19 | 2,198,746 | +9.00(+1.96%) |
Sep 21, 2021 | 462.53 | 462.78 | 456.45 | 460.19 | 1,806,858 | -0.22(-0.05%) |
Sep 20, 2021 | 464.29 | 467.81 | 454.47 | 460.40 | 3,235,213 | -10.40(-2.21%) |
Sep 17, 2021 | 468.92 | 472.31 | 466.15 | 470.81 | 3,704,629 | -1.26(-0.27%) |
Sep 16, 2021 | 470.06 | 473.74 | 465.42 | 472.06 | 1,887,739 | -2.22(-0.47%) |
Sep 15, 2021 | 467.20 | 475.18 | 464.69 | 474.29 | 2,508,921 | +7.30(+1.56%) |
Sep 14, 2021 | 467.09 | 470.27 | 463.70 | 466.98 | 1,518,949 | +2.73(+0.59%) |
Sep 13, 2021 | 467.09 | 467.52 | 458.95 | 464.26 | 1,604,323 | +0.75(+0.16%) |
Sep 10, 2021 | 462.48 | 470.80 | 461.98 | 463.50 | 1,734,270 | +4.34(+0.94%) |
Sep 09, 2021 | 458.57 | 464.01 | 458.57 | 459.17 | 1,415,864 | -0.83(-0.18%) |
Sep 08, 2021 | 464.87 | 465.12 | 454.16 | 460.00 | 1,503,165 | -2.06(-0.45%) |
Sep 07, 2021 | 462.99 | 462.99 | 456.85 | 462.06 | 1,332,511 | -1.00(-0.22%) |
Sep 03, 2021 | 461.42 | 470.81 | 460.61 | 463.07 | 2,738,622 | +5.38(+1.18%) |
Sep 02, 2021 | 461.31 | 461.48 | 456.07 | 457.69 | 1,837,551 | -1.17(-0.26%) |
Sep 01, 2021 | 461.75 | 464.52 | 458.61 | 458.86 | 1,352,267 | -3.77(-0.81%) |
Aug 31, 2021 | 466.43 | 466.43 | 458.43 | 462.63 | 1,867,828 | -1.56(-0.34%) |
Aug 30, 2021 | 465.23 | 472.53 | 463.60 | 464.19 | 2,123,524 | +2.75(+0.59%) |
Aug 27, 2021 | 454.07 | 461.92 | 452.79 | 461.45 | 1,769,120 | +9.49(+2.10%) |
Aug 26, 2021 | 449.41 | 454.16 | 447.17 | 451.96 | 1,164,671 | +2.17(+0.48%) |
Aug 25, 2021 | 448.08 | 452.45 | 448.07 | 449.79 | 1,076,560 | +1.84(+0.41%) |
Aug 24, 2021 | 448.85 | 449.44 | 446.76 | 447.95 | 1,013,406 | -0.95(-0.21%) |
Aug 23, 2021 | 443.20 | 452.38 | 442.61 | 448.89 | 1,688,065 | +6.77(+1.53%) |
Aug 20, 2021 | 439.94 | 443.11 | 437.72 | 442.12 | 1,075,616 | +1.53(+0.35%) |
Aug 19, 2021 | 433.92 | 442.74 | 430.48 | 440.60 | 1,509,357 | +4.40(+1.01%) |
Aug 18, 2021 | 443.50 | 443.90 | 435.77 | 436.19 | 1,677,796 | -9.20(-2.07%) |
Aug 17, 2021 | 451.82 | 451.82 | 441.52 | 445.40 | 1,773,430 | -8.79(-1.94%) |
Aug 16, 2021 | 451.11 | 454.91 | 450.71 | 454.19 | 987,447 | +1.70(+0.38%) |
Aug 13, 2021 | 449.04 | 454.96 | 448.58 | 452.49 | 922,380 | +1.91(+0.42%) |
Aug 12, 2021 | 448.74 | 451.27 | 443.57 | 450.58 | 935,220 | +0.66(+0.15%) |
Aug 11, 2021 | 451.09 | 452.17 | 446.42 | 449.92 | 1,054,976 | +1.20(+0.27%) |
Aug 10, 2021 | 452.11 | 452.62 | 444.60 | 448.72 | 1,001,579 | -2.25(-0.50%) |
Aug 09, 2021 | 452.65 | 452.97 | 447.55 | 450.97 | 639,889 | -0.70(-0.15%) |
Aug 06, 2021 | 451.33 | 454.17 | 450.37 | 451.67 | 1,070,948 | -2.33(-0.51%) |
Aug 05, 2021 | 456.32 | 456.32 | 451.16 | 453.99 | 899,816 | +0.12(+0.03%) |
Aug 04, 2021 | 454.55 | 455.90 | 450.36 | 453.87 | 1,302,962 | +0.94(+0.21%) |
Aug 03, 2021 | 451.72 | 453.83 | 446.58 | 452.93 | 1,196,472 | +1.96(+0.44%) |
Aug 02, 2021 | 455.04 | 460.20 | 449.88 | 450.97 | 1,678,935 | -0.67(-0.15%) |
Jul 30, 2021 | 448.44 | 452.51 | 446.22 | 451.64 | 1,241,149 | +1.20(+0.27%) |
Jul 29, 2021 | 445.19 | 452.04 | 444.23 | 450.44 | 984,469 | +6.01(+1.35%) |
Jul 28, 2021 | 443.55 | 445.76 | 441.33 | 444.43 | 898,541 | +2.13(+0.48%) |
Jul 27, 2021 | 447.32 | 448.30 | 435.26 | 442.30 | 1,581,082 | -6.40(-1.43%) |
Jul 26, 2021 | 448.62 | 449.98 | 446.32 | 448.70 | 1,199,510 | -0.85(-0.19%) |
Jul 23, 2021 | 446.64 | 449.95 | 443.67 | 449.55 | 1,449,751 | +6.35(+1.43%) |
Jul 22, 2021 | 443.45 | 445.68 | 441.51 | 443.20 | 1,352,460 | -2.50(-0.56%) |
Jul 21, 2021 | 436.97 | 445.95 | 435.92 | 445.70 | 1,487,080 | +9.70(+2.23%) |
Jul 20, 2021 | 435.35 | 439.40 | 431.05 | 436.00 | 2,227,707 | +2.72(+0.63%) |
Jul 19, 2021 | 430.59 | 433.56 | 425.76 | 433.28 | 1,605,530 | -2.23(-0.51%) |
Jul 16, 2021 | 445.74 | 446.88 | 434.76 | 435.51 | 1,502,657 | -8.63(-1.94%) |
Jul 15, 2021 | 449.67 | 450.76 | 440.21 | 444.14 | 1,356,849 | -3.95(-0.88%) |
Jul 14, 2021 | 455.18 | 457.78 | 447.31 | 448.10 | 1,505,686 | -2.25(-0.50%) |
Jul 13, 2021 | 451.57 | 453.62 | 448.48 | 450.35 | 1,268,654 | -1.62(-0.36%) |
Jul 12, 2021 | 447.84 | 459.66 | 440.34 | 451.97 | 3,561,658 | +5.18(+1.16%) |
Jul 09, 2021 | 436.91 | 447.44 | 435.48 | 446.78 | 1,803,799 | +9.01(+2.06%) |
Jul 08, 2021 | 432.12 | 438.32 | 429.46 | 437.78 | 1,720,833 | +0.89(+0.20%) |
Jul 07, 2021 | 441.96 | 442.30 | 433.93 | 436.88 | 1,352,176 | -3.48(-0.79%) |
Jul 06, 2021 | 437.68 | 443.59 | 435.73 | 440.36 | 1,490,732 | +4.75(+1.09%) |
Jul 02, 2021 | 443.61 | 445.29 | 424.01 | 435.61 | 3,982,872 | -1.37(-0.31%) |