Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 338.94 | 342.82 | 328.24 | 328.79 | 35,978 | -16.95(-4.90%) |
Apr 28, 2022 | 337.63 | 348.13 | 334.61 | 345.74 | 55,707 | +15.29(+4.63%) |
Apr 27, 2022 | 330.06 | 337.08 | 328.82 | 330.45 | 77,404 | -0.08(-0.02%) |
Apr 26, 2022 | 340.62 | 340.77 | 330.39 | 330.53 | 45,473 | -13.26(-3.86%) |
Apr 25, 2022 | 336.25 | 343.79 | 335.36 | 343.79 | 65,173 | +5.93(+1.75%) |
Apr 22, 2022 | 347.31 | 349.06 | 337.69 | 337.86 | 33,078 | -9.78(-2.81%) |
Apr 21, 2022 | 359.58 | 363.12 | 346.36 | 347.64 | 32,818 | -9.03(-2.53%) |
Apr 20, 2022 | 363.65 | 363.65 | 355.91 | 356.68 | 44,213 | -6.24(-1.72%) |
Apr 19, 2022 | 353.70 | 363.56 | 353.70 | 362.92 | 26,825 | +8.06(+2.27%) |
Apr 18, 2022 | 352.70 | 357.17 | 351.15 | 354.87 | 36,688 | +0.53(+0.15%) |
Apr 14, 2022 | 364.04 | 364.04 | 354.10 | 354.33 | 20,064 | -8.60(-2.37%) |
Apr 13, 2022 | 356.69 | 364.01 | 356.25 | 362.93 | 26,633 | +6.52(+1.83%) |
Apr 12, 2022 | 364.09 | 366.16 | 355.07 | 356.41 | 45,971 | -1.88(-0.52%) |
Apr 11, 2022 | 361.60 | 362.56 | 358.07 | 358.29 | 34,358 | -7.86(-2.15%) |
Apr 08, 2022 | 370.02 | 370.80 | 365.62 | 366.15 | 92,780 | -6.17(-1.66%) |
Apr 07, 2022 | 370.66 | 374.84 | 366.35 | 372.31 | 55,988 | +0.23(+0.06%) |
Apr 06, 2022 | 376.70 | 376.88 | 369.30 | 372.08 | 53,267 | -11.13(-2.91%) |
Apr 05, 2022 | 391.50 | 391.86 | 381.98 | 383.22 | 24,826 | -9.66(-2.46%) |
Apr 04, 2022 | 385.54 | 392.88 | 385.30 | 392.88 | 23,575 | +8.68(+2.26%) |
Apr 01, 2022 | 385.46 | 385.63 | 381.07 | 384.20 | 22,421 | -0.39(-0.10%) |
Mar 31, 2022 | 390.04 | 390.61 | 384.32 | 384.58 | 27,933 | -5.78(-1.48%) |
Mar 30, 2022 | 394.76 | 396.00 | 388.62 | 390.36 | 47,943 | -6.95(-1.75%) |
Mar 29, 2022 | 393.53 | 398.14 | 391.02 | 397.31 | 34,584 | +8.38(+2.16%) |
Mar 28, 2022 | 382.98 | 388.97 | 381.44 | 388.93 | 35,076 | +5.12(+1.33%) |
Mar 25, 2022 | 385.53 | 385.94 | 379.10 | 383.81 | 38,773 | -0.97(-0.25%) |
Mar 24, 2022 | 378.16 | 384.86 | 375.77 | 384.78 | 25,797 | +8.86(+2.36%) |
Mar 23, 2022 | 378.60 | 382.33 | 375.86 | 375.92 | 40,314 | -6.73(-1.76%) |
Mar 22, 2022 | 375.73 | 384.47 | 375.62 | 382.64 | 51,890 | +6.48(+1.72%) |
Mar 21, 2022 | 376.12 | 378.14 | 371.38 | 376.17 | 39,781 | -1.33(-0.35%) |
Mar 18, 2022 | 367.10 | 377.82 | 366.37 | 377.50 | 24,388 | +9.18(+2.49%) |
Mar 17, 2022 | 361.69 | 368.39 | 360.68 | 368.32 | 38,848 | +4.85(+1.33%) |
Mar 16, 2022 | 354.01 | 363.48 | 350.92 | 363.48 | 55,751 | +13.96(+3.99%) |
Mar 15, 2022 | 340.81 | 350.26 | 340.48 | 349.52 | 52,538 | +11.22(+3.32%) |
Mar 14, 2022 | 345.92 | 348.43 | 337.67 | 338.30 | 89,651 | -8.02(-2.32%) |
Mar 11, 2022 | 356.83 | 357.56 | 346.00 | 346.32 | 70,107 | -7.35(-2.08%) |
Mar 10, 2022 | 352.80 | 354.89 | 348.81 | 353.67 | 788,290 | -3.20(-0.90%) |
Mar 09, 2022 | 352.19 | 358.52 | 350.63 | 356.88 | 1,145,296 | +14.19(+4.14%) |
Mar 08, 2022 | 342.41 | 353.10 | 338.00 | 342.69 | 1,064,170 | -0.76(-0.22%) |
Mar 07, 2022 | 357.98 | 358.32 | 343.18 | 343.45 | 55,426 | -15.12(-4.22%) |
Mar 04, 2022 | 363.25 | 364.75 | 356.18 | 358.57 | 21,978 | -6.88(-1.88%) |
Mar 03, 2022 | 375.28 | 375.28 | 363.71 | 365.45 | 31,690 | -7.05(-1.89%) |
Mar 02, 2022 | 367.69 | 373.98 | 365.19 | 372.51 | 25,739 | +6.08(+1.66%) |
Mar 01, 2022 | 372.33 | 373.95 | 363.65 | 366.42 | 18,828 | -7.42(-1.98%) |
Feb 28, 2022 | 369.40 | 375.14 | 367.50 | 373.84 | 47,238 | +0.53(+0.14%) |
Feb 25, 2022 | 368.98 | 373.31 | 368.06 | 373.31 | 48,015 | +5.46(+1.48%) |
Feb 24, 2022 | 341.88 | 368.41 | 341.88 | 367.85 | 176,506 | +14.14(+4.00%) |
Feb 23, 2022 | 366.00 | 367.54 | 353.60 | 353.70 | 42,584 | -9.00(-2.48%) |
Feb 22, 2022 | 363.00 | 369.33 | 360.26 | 362.70 | 38,846 | -4.02(-1.10%) |
Feb 18, 2022 | 366.72 | 0 | -4.94(-1.33%) | |||
Feb 17, 2022 | 380.74 | 381.76 | 371.45 | 371.67 | 99,969 | -13.31(-3.46%) |
Feb 16, 2022 | 382.17 | 385.84 | 379.31 | 384.98 | 20,791 | -1.28(-0.33%) |
Feb 15, 2022 | 382.22 | 386.35 | 381.61 | 386.25 | 34,592 | +9.61(+2.55%) |
Feb 14, 2022 | 374.92 | 380.56 | 373.37 | 376.65 | 33,944 | +0.53(+0.14%) |
Feb 11, 2022 | 388.66 | 391.22 | 374.33 | 376.12 | 94,752 | -12.85(-3.30%) |
Feb 10, 2022 | 390.38 | 398.14 | 386.80 | 388.96 | 40,101 | -8.80(-2.21%) |
Feb 09, 2022 | 393.12 | 397.96 | 392.89 | 397.77 | 20,705 | +9.36(+2.41%) |
Feb 08, 2022 | 382.04 | 388.88 | 381.11 | 388.41 | 20,346 | +4.45(+1.16%) |
Feb 07, 2022 | 388.05 | 390.24 | 382.90 | 383.96 | 33,132 | -3.47(-0.90%) |
Feb 04, 2022 | 382.50 | 390.81 | 379.93 | 387.43 | 45,715 | +7.84(+2.07%) |
Feb 03, 2022 | 385.82 | 379.00 | 379.59 | 55,194 | -20.13(-5.04%) | |
Feb 02, 2022 | 403.50 | 403.50 | 395.76 | 399.72 | 17,479 | +2.63(+0.66%) |
Feb 01, 2022 | 396.19 | 397.69 | 390.71 | 397.08 | 35,633 | +3.17(+0.81%) |
Jan 31, 2022 | 381.71 | 394.17 | 393.91 | 36,372 | +13.39(+3.52%) | |
Jan 28, 2022 | 369.67 | 380.44 | 365.20 | 380.52 | 29,209 | +13.52(+3.68%) |
Jan 27, 2022 | 375.53 | 377.90 | 366.32 | 367.00 | 46,492 | -2.39(-0.65%) |
Jan 26, 2022 | 380.27 | 383.50 | 365.98 | 369.39 | 61,665 | -0.19(-0.05%) |
Jan 25, 2022 | 372.96 | 375.84 | 366.96 | 369.58 | 58,010 | -10.88(-2.86%) |
Jan 24, 2022 | 368.68 | 380.66 | 358.39 | 380.46 | 59,778 | +3.23(+0.86%) |
Jan 21, 2022 | 386.00 | 389.81 | 377.11 | 377.22 | 109,990 | -12.40(-3.18%) |
Jan 20, 2022 | 398.80 | 403.59 | 388.99 | 389.63 | 60,571 | -5.81(-1.47%) |
Jan 19, 2022 | 400.69 | 404.54 | 395.19 | 395.44 | 24,911 | -4.48(-1.12%) |
Jan 18, 2022 | 404.06 | 406.37 | 399.36 | 399.92 | 67,838 | -10.50(-2.56%) |
Jan 14, 2022 | 410.43 | 0 | +2.82(+0.69%) | |||
Jan 13, 2022 | 421.47 | 421.71 | 407.61 | 407.61 | 22,083 | -11.50(-2.74%) |
Jan 12, 2022 | 421.28 | 423.23 | 417.51 | 419.11 | 14,478 | +0.89(+0.21%) |
Jan 11, 2022 | 410.44 | 418.81 | 409.77 | 418.22 | 38,419 | +6.20(+1.51%) |
Jan 10, 2022 | 406.12 | 412.44 | 398.72 | 412.02 | 41,438 | +0.23(+0.06%) |
Jan 07, 2022 | 415.80 | 418.49 | 409.79 | 411.79 | 31,640 | -4.89(-1.17%) |
Jan 06, 2022 | 414.31 | 420.12 | 414.29 | 416.68 | 25,635 | -0.19(-0.05%) |
Jan 05, 2022 | 428.42 | 429.01 | 416.87 | 416.87 | 42,583 | -14.96(-3.46%) |
Jan 04, 2022 | 437.88 | 438.14 | 427.81 | 431.83 | 16,902 | -5.55(-1.27%) |
Jan 03, 2022 | 435.51 | 437.43 | 432.63 | 437.38 | 14,309 | +3.14(+0.72%) |
Dec 31, 2021 | 437.15 | 438.10 | 434.21 | 434.24 | 12,772 | -3.39(-0.78%) |
Dec 30, 2021 | 439.25 | 441.62 | 437.18 | 437.63 | 9,138 | -1.46(-0.33%) |
Dec 29, 2021 | 439.91 | 440.82 | 437.47 | 439.09 | 32,591 | -0.22(-0.05%) |
Dec 28, 2021 | 442.91 | 442.91 | 438.42 | 439.31 | 22,413 | -2.88(-0.65%) |
Dec 27, 2021 | 436.46 | 442.32 | 436.46 | 442.19 | 26,195 | +6.70(+1.54%) |
Dec 23, 2021 | 432.56 | 437.02 | 432.56 | 435.49 | 38,661 | +2.81(+0.65%) |
Dec 22, 2021 | 427.48 | 432.68 | 426.96 | 432.68 | 15,215 | +4.18(+0.98%) |
Dec 21, 2021 | 421.42 | 428.57 | 418.29 | 428.50 | 19,116 | +11.39(+2.73%) |
Dec 20, 2021 | 415.60 | 418.00 | 414.37 | 417.12 | 29,825 | -5.42(-1.28%) |
Dec 17, 2021 | 418.87 | 426.11 | 416.80 | 422.54 | 89,062 | -1.31(-0.31%) |
Dec 16, 2021 | 436.57 | 436.57 | 421.22 | 423.85 | 57,807 | -11.09(-2.55%) |
Dec 15, 2021 | 423.83 | 435.34 | 419.66 | 434.94 | 41,841 | +10.72(+2.53%) |
Dec 14, 2021 | 424.27 | 427.13 | 419.74 | 424.22 | 63,877 | -5.94(-1.38%) |
Dec 13, 2021 | 436.50 | 437.62 | 430.04 | 430.16 | 84,780 | -6.38(-1.46%) |
Dec 10, 2021 | 436.30 | 436.55 | 433.15 | 436.54 | 9,977 | +3.72(+0.86%) |
Dec 09, 2021 | 437.86 | 439.47 | 432.82 | 432.82 | 18,546 | -5.78(-1.32%) |
Dec 08, 2021 | 436.54 | 438.78 | 435.51 | 438.60 | 12,398 | +2.77(+0.64%) |
Dec 07, 2021 | 429.96 | 436.86 | 429.96 | 435.83 | 16,548 | +14.32(+3.40%) |
Dec 06, 2021 | 418.45 | 422.46 | 413.22 | 421.52 | 19,569 | +4.07(+0.98%) |
Dec 03, 2021 | 426.75 | 427.32 | 412.86 | 417.44 | 17,498 | -7.39(-1.74%) |
Dec 02, 2021 | 419.29 | 426.32 | 419.29 | 424.83 | 17,828 | +4.26(+1.01%) |
Dec 01, 2021 | 434.95 | 435.63 | 420.41 | 420.57 | 21,745 | -8.91(-2.07%) |
Nov 30, 2021 | 436.53 | 438.45 | 428.33 | 429.48 | 12,445 | -7.81(-1.79%) |
Nov 29, 2021 | 434.80 | 438.27 | 433.06 | 437.29 | 29,510 | +7.99(+1.86%) |
Nov 26, 2021 | 433.68 | 435.85 | 427.65 | 429.30 | 12,339 | -8.85(-2.02%) |
Nov 24, 2021 | 432.31 | 438.22 | 430.09 | 438.15 | 13,318 | +3.62(+0.83%) |
Nov 23, 2021 | 434.84 | 436.62 | 429.72 | 434.53 | 16,077 | -2.13(-0.49%) |
Nov 22, 2021 | 447.17 | 448.42 | 436.45 | 436.66 | 15,622 | -8.75(-1.96%) |
Nov 19, 2021 | 446.73 | 448.54 | 445.03 | 445.41 | 8,758 | +1.38(+0.31%) |
Nov 18, 2021 | 443.64 | 444.72 | 444.02 | 444.02 | 9,042 | +3.14(+0.71%) |
Nov 17, 2021 | 443.44 | 443.89 | 440.76 | 440.88 | 13,766 | -2.77(-0.62%) |
Nov 16, 2021 | 439.22 | 443.95 | 439.22 | 443.65 | 7,517 | +3.32(+0.75%) |
Nov 15, 2021 | 441.67 | 442.89 | 438.40 | 440.32 | 43,827 | -0.06(-0.01%) |
Nov 12, 2021 | 434.77 | 440.56 | 434.75 | 440.38 | 6,824 | +6.94(+1.60%) |
Nov 11, 2021 | 434.79 | 435.26 | 433.29 | 433.44 | 7,432 | +2.18(+0.50%) |
Nov 10, 2021 | 436.49 | 431.27 | 75,366 | -8.99(-2.04%) | ||
Nov 09, 2021 | 442.00 | 442.38 | 437.74 | 440.25 | 11,612 | -0.39(-0.09%) |
Nov 08, 2021 | 440.12 | 441.78 | 440.12 | 440.64 | 10,016 | +2.34(+0.53%) |
Nov 05, 2021 | 438.70 | 440.85 | 436.77 | 438.30 | 18,470 | +1.83(+0.42%) |
Nov 04, 2021 | 431.44 | 437.62 | 431.44 | 436.47 | 16,982 | +6.59(+1.53%) |
Nov 03, 2021 | 426.48 | 430.18 | 425.09 | 429.88 | 14,984 | +3.09(+0.72%) |
Nov 02, 2021 | 424.99 | 427.16 | 424.99 | 426.79 | 12,647 | +1.72(+0.40%) |
Nov 01, 2021 | 425.82 | 425.00 | 423.12 | 425.07 | 18,106 | +0.07(+0.02%) |
Oct 29, 2021 | 419.32 | 425.28 | 418.89 | 425.00 | 64,605 | +1.72(+0.41%) |
Oct 28, 2021 | 420.52 | 423.62 | 420.01 | 423.28 | 172,805 | +4.24(+1.01%) |
Oct 27, 2021 | 420.32 | 422.83 | 419.04 | 419.04 | 35,836 | -1.30(-0.31%) |
Oct 26, 2021 | 423.72 | 420.33 | 15,460 | +0.16(+0.04%) | ||
Oct 25, 2021 | 419.05 | 421.25 | 417.67 | 420.17 | 13,060 | +1.60(+0.38%) |
Oct 22, 2021 | 421.22 | 421.53 | 417.87 | 418.57 | 19,324 | -5.28(-1.25%) |
Oct 21, 2021 | 420.50 | 423.91 | 419.90 | 423.85 | 98,958 | +2.54(+0.60%) |
Oct 20, 2021 | 423.18 | 423.58 | 420.25 | 421.31 | 12,499 | -1.77(-0.42%) |
Oct 19, 2021 | 421.00 | 423.33 | 420.19 | 423.08 | 18,497 | +3.65(+0.87%) |
Oct 18, 2021 | 413.72 | 419.62 | 413.72 | 419.43 | 28,560 | +4.15(+1.00%) |
Oct 15, 2021 | 414.21 | 415.28 | 413.06 | 415.28 | 20,506 | +2.97(+0.72%) |
Oct 14, 2021 | 409.05 | 412.54 | 408.76 | 412.31 | 104,431 | +8.08(+2.00%) |
Oct 13, 2021 | 402.57 | 404.46 | 401.96 | 404.24 | 28,933 | +3.60(+0.90%) |
Oct 12, 2021 | 403.44 | 403.49 | 399.77 | 400.64 | 22,999 | -0.86(-0.21%) |
Oct 11, 2021 | 402.68 | 406.92 | 401.50 | 401.50 | 25,978 | -3.22(-0.80%) |
Oct 08, 2021 | 408.44 | 408.44 | 404.55 | 404.72 | 34,934 | -1.56(-0.38%) |
Oct 07, 2021 | 406.34 | 409.54 | 406.06 | 406.28 | 52,023 | +4.15(+1.03%) |
Oct 06, 2021 | 394.91 | 402.32 | 394.29 | 402.13 | 52,479 | +3.01(+0.76%) |
Oct 05, 2021 | 394.73 | 401.49 | 394.73 | 399.12 | 34,372 | +5.88(+1.50%) |
Oct 04, 2021 | 401.54 | 401.54 | 390.49 | 393.23 | 53,251 | -10.59(-2.62%) |
Oct 01, 2021 | 400.93 | 405.20 | 397.00 | 403.82 | 81,585 | +4.73(+1.18%) |
Sep 30, 2021 | 402.27 | 404.17 | 398.96 | 399.10 | 22,437 | -1.13(-0.28%) |
Sep 29, 2021 | 404.40 | 405.31 | 399.85 | 400.22 | 48,668 | -2.13(-0.53%) |
Sep 28, 2021 | 409.77 | 409.77 | 402.14 | 402.35 | 49,232 | -13.40(-3.22%) |
Sep 27, 2021 | 415.37 | 416.41 | 412.59 | 415.75 | 34,587 | -3.27(-0.78%) |
Sep 24, 2021 | 415.67 | 419.37 | 415.67 | 419.02 | 17,585 | +0.70(+0.17%) |
Sep 23, 2021 | 415.02 | 418.90 | 414.30 | 418.31 | 15,624 | +5.56(+1.35%) |
Sep 22, 2021 | 409.44 | 414.09 | 408.19 | 412.75 | 80,069 | +4.43(+1.08%) |
Sep 21, 2021 | 410.13 | 411.11 | 407.70 | 408.32 | 26,472 | +0.45(+0.11%) |
Sep 20, 2021 | 409.42 | 411.43 | 402.58 | 407.87 | 65,449 | -8.88(-2.13%) |
Sep 17, 2021 | 421.49 | 421.49 | 415.64 | 416.75 | 62,766 | -5.13(-1.22%) |
Sep 16, 2021 | 419.87 | 422.57 | 418.04 | 421.88 | 91,453 | +0.58(+0.14%) |
Sep 15, 2021 | 418.62 | 421.83 | 415.91 | 421.30 | 161,225 | +3.06(+0.73%) |
Sep 14, 2021 | 420.73 | 420.85 | 417.46 | 418.24 | 25,880 | -0.50(-0.12%) |
Sep 13, 2021 | 422.12 | 422.34 | 416.62 | 418.74 | 45,951 | -0.77(-0.18%) |
Sep 10, 2021 | 425.20 | 425.69 | 419.22 | 419.51 | 25,882 | -3.07(-0.73%) |
Sep 09, 2021 | 424.21 | 425.36 | 422.50 | 422.58 | 25,941 | -0.97(-0.23%) |
Sep 08, 2021 | 425.44 | 425.51 | 421.43 | 423.55 | 134,212 | -2.48(-0.58%) |
Sep 07, 2021 | 426.36 | 426.94 | 424.71 | 426.03 | 43,767 | -0.06(-0.01%) |
Sep 03, 2021 | 423.66 | 426.79 | 423.66 | 426.09 | 49,549 | +2.12(+0.50%) |
Sep 02, 2021 | 426.14 | 426.52 | 422.91 | 423.97 | 15,870 | -1.20(-0.28%) |
Sep 01, 2021 | 425.77 | 427.57 | 424.84 | 425.17 | 34,092 | +0.92(+0.22%) |
Aug 31, 2021 | 426.13 | 426.13 | 423.52 | 424.25 | 21,668 | -1.40(-0.33%) |
Aug 30, 2021 | 422.62 | 426.56 | 422.62 | 425.66 | 38,623 | +3.97(+0.94%) |
Aug 27, 2021 | 417.40 | 422.13 | 417.16 | 421.69 | 31,694 | +5.40(+1.30%) |
Aug 26, 2021 | 418.30 | 419.21 | 416.10 | 416.29 | 22,517 | -2.11(-0.50%) |
Aug 25, 2021 | 418.47 | 419.20 | 417.37 | 418.39 | 19,792 | +0.62(+0.15%) |
Aug 24, 2021 | 417.45 | 418.57 | 416.68 | 417.77 | 25,581 | +1.71(+0.41%) |
Aug 23, 2021 | 411.12 | 416.62 | 411.12 | 416.06 | 49,550 | +6.63(+1.62%) |
Aug 20, 2021 | 405.84 | 409.65 | 405.84 | 409.43 | 19,919 | +4.59(+1.13%) |
Aug 19, 2021 | 400.26 | 406.79 | 400.26 | 404.84 | 34,895 | +2.18(+0.54%) |
Aug 18, 2021 | 406.66 | 407.86 | 402.65 | 402.66 | 30,789 | -4.39(-1.08%) |
Aug 17, 2021 | 409.00 | 409.19 | 404.61 | 407.05 | 40,381 | -4.43(-1.08%) |
Aug 16, 2021 | 409.56 | 411.48 | 405.41 | 411.48 | 17,078 | +0.38(+0.09%) |
Aug 13, 2021 | 410.52 | 411.63 | 409.71 | 411.10 | 24,940 | +1.25(+0.30%) |
Aug 12, 2021 | 407.36 | 410.02 | 406.29 | 409.86 | 16,367 | +1.53(+0.38%) |
Aug 11, 2021 | 410.95 | 410.95 | 406.39 | 408.32 | 71,544 | -0.83(-0.20%) |
Aug 10, 2021 | 412.59 | 413.12 | 408.38 | 409.15 | 74,916 | -2.97(-0.72%) |
Aug 09, 2021 | 412.57 | 412.76 | 411.38 | 412.13 | 28,448 | -0.34(-0.08%) |
Aug 06, 2021 | 412.71 | 413.81 | 411.22 | 412.46 | 22,355 | -1.26(-0.31%) |
Aug 05, 2021 | 411.80 | 413.80 | 411.39 | 413.73 | 22,232 | +2.51(+0.61%) |
Aug 04, 2021 | 410.12 | 411.99 | 408.45 | 411.22 | 41,992 | +1.78(+0.43%) |
Aug 03, 2021 | 408.99 | 409.50 | 404.25 | 409.44 | 19,913 | +1.63(+0.40%) |
Aug 02, 2021 | 410.49 | 410.96 | 407.35 | 407.81 | 32,407 | -0.95(-0.23%) |
Jul 30, 2021 | 407.81 | 410.13 | 407.61 | 408.76 | 31,467 | -4.14(-1.00%) |
Jul 29, 2021 | 412.32 | 414.36 | 412.32 | 412.90 | 22,225 | -0.24(-0.06%) |
Jul 28, 2021 | 413.13 | 414.14 | 409.59 | 413.14 | 55,603 | +2.23(+0.54%) |
Jul 27, 2021 | 416.03 | 416.03 | 407.18 | 410.90 | 20,423 | -5.24(-1.26%) |
Jul 26, 2021 | 415.65 | 416.41 | 414.75 | 416.14 | 25,339 | +0.30(+0.07%) |
Jul 23, 2021 | 411.83 | 416.00 | 411.29 | 415.84 | 48,753 | +6.30(+1.54%) |
Jul 22, 2021 | 406.94 | 409.55 | 406.94 | 409.55 | 25,089 | +3.03(+0.75%) |
Jul 21, 2021 | 402.10 | 406.69 | 402.00 | 406.51 | 48,079 | +4.09(+1.02%) |
Jul 20, 2021 | 398.26 | 404.46 | 395.97 | 402.42 | 60,119 | +6.14(+1.55%) |
Jul 19, 2021 | 395.50 | 397.43 | 393.57 | 396.29 | 41,251 | -4.11(-1.03%) |
Jul 16, 2021 | 405.94 | 406.01 | 400.12 | 400.40 | 45,277 | -3.62(-0.90%) |
Jul 15, 2021 | 408.40 | 409.02 | 402.02 | 404.01 | 74,982 | -4.15(-1.02%) |
Jul 14, 2021 | 411.37 | 412.05 | 407.26 | 408.17 | 40,884 | +0.27(+0.07%) |
Jul 13, 2021 | 407.62 | 411.41 | 407.27 | 407.90 | 30,528 | -0.28(-0.07%) |
Jul 12, 2021 | 409.47 | 409.55 | 406.87 | 408.18 | 22,301 | +0.53(+0.13%) |
Jul 09, 2021 | 403.61 | 407.88 | 403.61 | 407.64 | 18,060 | +3.79(+0.94%) |
Jul 08, 2021 | 400.95 | 405.37 | 399.46 | 403.86 | 33,525 | -3.83(-0.94%) |
Jul 07, 2021 | 409.57 | 410.18 | 406.44 | 407.69 | 25,986 | +0.45(+0.11%) |
Jul 06, 2021 | 404.81 | 407.40 | 402.91 | 407.24 | 26,353 | +3.19(+0.79%) |
Jul 02, 2021 | 401.90 | 404.38 | 400.99 | 404.04 | 22,355 | +4.55(+1.14%) |
Jul 01, 2021 | 398.83 | 399.88 | 397.50 | 399.50 | 12,337 | +0.25(+0.06%) |
Jun 30, 2021 | 400.24 | 400.26 | 398.64 | 399.25 | 16,619 | -1.63(-0.41%) |
Jun 29, 2021 | 399.33 | 400.96 | 399.02 | 400.88 | 16,697 | +1.44(+0.36%) |
Jun 28, 2021 | 395.81 | 399.53 | 395.81 | 399.44 | 57,766 | +4.59(+1.16%) |
Jun 25, 2021 | 396.14 | 396.14 | 394.18 | 394.84 | 41,522 | -0.53(-0.13%) |
Jun 24, 2021 | 395.33 | 397.04 | 394.72 | 395.37 | 41,026 | +2.43(+0.62%) |
Jun 23, 2021 | 393.29 | 394.45 | 392.24 | 392.94 | 23,000 | +0.11(+0.03%) |
Jun 22, 2021 | 388.99 | 393.23 | 388.94 | 392.83 | 35,220 | +4.10(+1.06%) |
Jun 21, 2021 | 386.74 | 389.28 | 383.87 | 388.73 | 29,578 | +2.27(+0.59%) |
Jun 18, 2021 | 387.07 | 388.52 | 385.43 | 386.45 | 143,154 | -3.20(-0.82%) |
Jun 17, 2021 | 382.50 | 390.41 | 382.50 | 389.65 | 64,743 | +5.63(+1.47%) |
Jun 16, 2021 | 386.42 | 387.16 | 380.40 | 384.02 | 33,317 | -1.77(-0.46%) |
Jun 15, 2021 | 388.23 | 388.23 | 385.13 | 385.79 | 33,409 | -2.50(-0.64%) |
Jun 14, 2021 | 384.61 | 388.29 | 384.21 | 388.29 | 38,078 | +4.08(+1.06%) |
Jun 11, 2021 | 382.92 | 384.21 | 382.67 | 384.21 | 19,691 | +1.55(+0.41%) |
Jun 10, 2021 | 379.51 | 382.69 | 379.02 | 382.66 | 31,395 | +4.01(+1.06%) |
Jun 09, 2021 | 380.43 | 381.15 | 378.47 | 378.65 | 10,673 | -0.05(-0.01%) |
Jun 08, 2021 | 379.56 | 381.34 | 377.53 | 378.70 | 12,905 | +0.53(+0.14%) |
Jun 07, 2021 | 377.01 | 378.19 | 376.12 | 378.17 | 54,534 | +1.08(+0.29%) |
Jun 04, 2021 | 373.37 | 377.35 | 372.94 | 377.09 | 21,616 | +6.13(+1.65%) |
Jun 03, 2021 | 371.70 | 372.77 | 369.20 | 370.95 | 37,513 | -4.07(-1.09%) |
Jun 02, 2021 | 374.51 | 376.13 | 373.31 | 375.03 | 45,041 | +1.58(+0.42%) |
Jun 01, 2021 | 376.53 | 376.55 | 372.51 | 373.44 | 34,004 | -1.08(-0.29%) |
May 28, 2021 | 375.10 | 376.78 | 374.34 | 374.52 | 25,547 | +0.76(+0.20%) |
May 27, 2021 | 374.53 | 375.58 | 373.55 | 373.76 | 39,676 | -1.21(-0.32%) |
May 26, 2021 | 374.97 | 375.43 | 374.32 | 374.98 | 22,329 | +1.15(+0.31%) |
May 25, 2021 | 375.50 | 375.92 | 373.02 | 373.83 | 39,603 | +0.47(+0.13%) |
May 24, 2021 | 369.95 | 374.43 | 369.95 | 373.36 | 28,565 | +6.64(+1.81%) |
May 21, 2021 | 370.21 | 370.27 | 366.38 | 366.72 | 31,767 | -1.66(-0.45%) |
May 20, 2021 | 362.76 | 369.22 | 362.76 | 368.38 | 49,128 | +7.04(+1.95%) |
May 19, 2021 | 353.93 | 361.66 | 353.93 | 361.33 | 38,785 | +1.23(+0.34%) |
May 18, 2021 | 363.53 | 365.01 | 360.11 | 360.11 | 44,407 | -2.33(-0.64%) |
May 17, 2021 | 361.53 | 362.44 | 358.64 | 362.44 | 30,315 | -1.20(-0.33%) |
May 14, 2021 | 359.56 | 364.46 | 358.97 | 363.63 | 57,713 | +8.56(+2.41%) |
May 13, 2021 | 356.14 | 358.08 | 352.24 | 355.07 | 33,901 | +2.72(+0.77%) |
May 12, 2021 | 356.67 | 358.75 | 351.54 | 352.35 | 44,317 | -10.07(-2.78%) |
May 11, 2021 | 354.42 | 363.31 | 354.42 | 362.42 | 42,543 | +0.00(+0.00%) |
May 10, 2021 | 370.47 | 370.47 | 362.10 | 362.42 | 70,500 | -9.83(-2.64%) |
May 07, 2021 | 373.00 | 374.83 | 371.16 | 372.25 | 20,423 | +3.34(+0.91%) |
May 06, 2021 | 366.54 | 368.92 | 363.53 | 368.91 | 39,156 | +1.88(+0.51%) |
May 05, 2021 | 371.19 | 371.61 | 366.55 | 367.03 | 51,549 | -1.62(-0.44%) |
May 04, 2021 | 372.25 | 372.25 | 363.96 | 368.65 | 118,480 | -6.88(-1.83%) |