Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 284.70 | 286.40 | 272.17 | 277.64 | 1,677,870 | -6.93(-2.44%) |
May 27, 2022 | 276.03 | 284.57 | 275.62 | 284.57 | 953,365 | +9.74(+3.54%) |
May 26, 2022 | 274.42 | 279.15 | 268.15 | 274.83 | 983,480 | -1.74(-0.63%) |
May 25, 2022 | 267.15 | 281.48 | 266.69 | 276.57 | 909,060 | +6.39(+2.37%) |
May 24, 2022 | 273.17 | 274.21 | 265.01 | 270.18 | 1,194,961 | -8.53(-3.06%) |
May 23, 2022 | 278.46 | 279.55 | 266.05 | 278.71 | 981,723 | +3.67(+1.33%) |
May 20, 2022 | 280.00 | 282.41 | 267.01 | 275.04 | 922,622 | +1.15(+0.42%) |
May 19, 2022 | 267.07 | 278.80 | 265.51 | 273.89 | 782,764 | +4.78(+1.78%) |
May 18, 2022 | 276.50 | 277.41 | 267.31 | 269.11 | 1,321,704 | -11.48(-4.09%) |
May 17, 2022 | 279.96 | 285.46 | 273.99 | 280.59 | 1,190,217 | +6.39(+2.33%) |
May 16, 2022 | 274.66 | 281.62 | 270.12 | 274.20 | 1,101,037 | -1.32(-0.48%) |
May 13, 2022 | 264.42 | 276.84 | 264.42 | 275.52 | 1,112,521 | +15.99(+6.16%) |
May 12, 2022 | 253.82 | 265.40 | 250.64 | 259.53 | 1,196,195 | +3.42(+1.34%) |
May 11, 2022 | 258.77 | 269.59 | 255.00 | 256.11 | 1,037,546 | -2.02(-0.78%) |
May 10, 2022 | 273.50 | 279.60 | 254.48 | 258.13 | 2,246,779 | -10.83(-4.03%) |
May 09, 2022 | 274.22 | 277.67 | 265.30 | 268.96 | 1,308,162 | -11.45(-4.08%) |
May 06, 2022 | 285.85 | 286.34 | 271.53 | 280.41 | 1,243,760 | -3.31(-1.17%) |
May 05, 2022 | 305.79 | 309.00 | 280.05 | 283.72 | 1,584,345 | -27.17(-8.74%) |
May 04, 2022 | 300.03 | 311.62 | 286.70 | 310.89 | 1,120,155 | +9.87(+3.28%) |
May 03, 2022 | 304.02 | 311.92 | 297.05 | 301.02 | 1,077,773 | -7.86(-2.54%) |
May 02, 2022 | 292.48 | 310.97 | 288.02 | 308.88 | 1,683,007 | +18.97(+6.54%) |
Apr 29, 2022 | 303.33 | 319.09 | 288.88 | 289.91 | 1,760,209 | -14.75(-4.84%) |
Apr 28, 2022 | 282.00 | 306.95 | 270.37 | 304.66 | 4,214,700 | -55.77(-15.47%) |
Apr 27, 2022 | 365.02 | 378.98 | 357.22 | 360.43 | 1,298,182 | -0.87(-0.24%) |
Apr 26, 2022 | 363.22 | 365.54 | 353.93 | 361.30 | 1,143,785 | -7.56(-2.05%) |
Apr 25, 2022 | 363.45 | 371.16 | 354.86 | 368.86 | 1,065,764 | +8.29(+2.30%) |
Apr 22, 2022 | 380.57 | 381.60 | 360.17 | 360.57 | 1,235,999 | -23.06(-6.01%) |
Apr 21, 2022 | 421.74 | 425.03 | 382.31 | 383.63 | 927,224 | -35.55(-8.48%) |
Apr 20, 2022 | 427.78 | 431.27 | 418.20 | 419.18 | 626,299 | -5.36(-1.26%) |
Apr 19, 2022 | 403.17 | 426.70 | 403.01 | 424.54 | 711,734 | +18.66(+4.60%) |
Apr 18, 2022 | 408.02 | 409.66 | 401.21 | 405.88 | 435,852 | -3.94(-0.96%) |
Apr 14, 2022 | 416.00 | 417.87 | 407.37 | 409.82 | 458,011 | -7.09(-1.70%) |
Apr 13, 2022 | 409.02 | 420.18 | 407.01 | 416.91 | 441,678 | +10.68(+2.63%) |
Apr 12, 2022 | 414.06 | 430.44 | 401.08 | 406.23 | 570,184 | -3.46(-0.84%) |
Apr 11, 2022 | 414.00 | 425.43 | 408.85 | 409.69 | 689,687 | -10.87(-2.58%) |
Apr 08, 2022 | 418.98 | 426.63 | 411.43 | 420.56 | 514,388 | -1.62(-0.38%) |
Apr 07, 2022 | 418.79 | 426.70 | 415.13 | 422.18 | 541,642 | +0.44(+0.10%) |
Apr 06, 2022 | 429.66 | 429.66 | 412.69 | 421.74 | 708,241 | -15.06(-3.45%) |
Apr 05, 2022 | 446.87 | 446.87 | 434.58 | 436.80 | 614,163 | -8.59(-1.93%) |
Apr 04, 2022 | 445.43 | 451.19 | 439.22 | 445.39 | 537,405 | -1.02(-0.23%) |
Apr 01, 2022 | 439.42 | 448.13 | 438.94 | 446.41 | 693,201 | +10.41(+2.39%) |
Mar 31, 2022 | 444.96 | 451.61 | 435.78 | 436.00 | 696,326 | -6.17(-1.40%) |
Mar 30, 2022 | 449.65 | 450.32 | 437.97 | 442.17 | 494,072 | -10.77(-2.38%) |
Mar 29, 2022 | 442.57 | 458.25 | 441.42 | 452.94 | 821,887 | +18.94(+4.36%) |
Mar 28, 2022 | 435.08 | 438.31 | 426.59 | 434.00 | 546,704 | +3.56(+0.83%) |
Mar 25, 2022 | 439.05 | 439.99 | 418.67 | 430.44 | 678,949 | -5.82(-1.33%) |
Mar 24, 2022 | 438.85 | 438.85 | 422.20 | 436.26 | 794,107 | -0.80(-0.18%) |
Mar 23, 2022 | 451.22 | 452.74 | 435.77 | 437.06 | 622,561 | -19.97(-4.37%) |
Mar 22, 2022 | 434.81 | 461.79 | 434.81 | 457.03 | 985,969 | +24.56(+5.68%) |
Mar 21, 2022 | 436.43 | 446.79 | 423.92 | 432.47 | 664,070 | -10.40(-2.35%) |
Mar 18, 2022 | 426.01 | 444.23 | 421.07 | 442.87 | 1,066,624 | +17.39(+4.09%) |
Mar 17, 2022 | 417.66 | 427.35 | 414.01 | 425.48 | 626,197 | +4.83(+1.15%) |
Mar 16, 2022 | 402.34 | 421.01 | 400.01 | 420.65 | 1,067,458 | +29.92(+7.66%) |
Mar 15, 2022 | 381.09 | 392.62 | 375.00 | 390.73 | 1,708,626 | +12.64(+3.34%) |
Mar 14, 2022 | 403.21 | 403.21 | 372.62 | 378.09 | 2,019,557 | -22.58(-5.64%) |
Mar 11, 2022 | 438.16 | 438.16 | 400.00 | 400.67 | 957,114 | -29.42(-6.84%) |
Mar 10, 2022 | 428.27 | 434.81 | 417.00 | 430.09 | 532,601 | -11.96(-2.71%) |
Mar 09, 2022 | 433.22 | 444.84 | 426.31 | 442.05 | 694,341 | +27.04(+6.52%) |
Mar 08, 2022 | 430.00 | 433.00 | 411.80 | 415.01 | 1,154,600 | -20.56(-4.72%) |
Mar 07, 2022 | 464.00 | 468.80 | 434.64 | 435.57 | 1,075,908 | -28.91(-6.22%) |
Mar 04, 2022 | 474.78 | 475.15 | 452.98 | 464.48 | 755,752 | -12.97(-2.72%) |
Mar 03, 2022 | 501.22 | 502.24 | 475.37 | 477.45 | 655,635 | -18.69(-3.77%) |
Mar 02, 2022 | 505.17 | 505.20 | 481.82 | 496.14 | 581,358 | -4.83(-0.96%) |
Mar 01, 2022 | 508.73 | 509.83 | 490.93 | 500.97 | 614,877 | -10.49(-2.05%) |
Feb 28, 2022 | 503.94 | 513.12 | 499.31 | 511.46 | 592,614 | -1.10(-0.21%) |
Feb 25, 2022 | 506.21 | 512.88 | 503.80 | 512.56 | 460,431 | +3.41(+0.67%) |
Feb 24, 2022 | 468.58 | 511.50 | 464.01 | 509.15 | 986,122 | +26.49(+5.49%) |
Feb 23, 2022 | 496.33 | 501.51 | 481.25 | 482.66 | 631,555 | -11.45(-2.32%) |
Feb 22, 2022 | 492.56 | 510.86 | 490.01 | 494.11 | 698,412 | -4.54(-0.91%) |
Feb 18, 2022 | 498.65 | 0 | -3.11(-0.62%) | |||
Feb 17, 2022 | 521.01 | 523.71 | 501.06 | 501.76 | 619,347 | -24.62(-4.68%) |
Feb 16, 2022 | 526.17 | 529.49 | 514.23 | 526.38 | 534,933 | -1.86(-0.35%) |
Feb 15, 2022 | 515.00 | 528.95 | 513.38 | 528.24 | 674,962 | +22.57(+4.46%) |
Feb 14, 2022 | 510.53 | 514.55 | 500.18 | 505.67 | 550,909 | -3.43(-0.67%) |
Feb 11, 2022 | 528.38 | 534.47 | 505.50 | 509.10 | 1,162,707 | -23.26(-4.37%) |
Feb 10, 2022 | 525.99 | 552.00 | 524.19 | 532.36 | 1,062,797 | -13.58(-2.49%) |
Feb 09, 2022 | 522.31 | 548.99 | 522.31 | 545.94 | 1,246,514 | +30.45(+5.91%) |
Feb 08, 2022 | 496.15 | 516.72 | 491.00 | 515.49 | 913,690 | +15.27(+3.05%) |
Feb 07, 2022 | 490.00 | 509.40 | 489.08 | 500.22 | 864,319 | +10.36(+2.11%) |
Feb 04, 2022 | 496.89 | 497.36 | 474.27 | 489.86 | 1,471,995 | -13.45(-2.67%) |
Feb 03, 2022 | 480.36 | 503.31 | 1,889,701 | -2.31(-0.46%) | ||
Feb 02, 2022 | 511.24 | 521.84 | 498.00 | 505.62 | 1,590,610 | -2.94(-0.58%) |
Feb 01, 2022 | 494.18 | 510.45 | 494.18 | 508.56 | 898,114 | +13.60(+2.75%) |
Jan 31, 2022 | 479.22 | 494.96 | 1,353,260 | +31.00(+6.68%) | ||
Jan 28, 2022 | 454.72 | 467.50 | 442.37 | 463.96 | 1,039,788 | +8.34(+1.83%) |
Jan 27, 2022 | 467.70 | 476.76 | 451.62 | 455.62 | 848,492 | -1.74(-0.38%) |
Jan 26, 2022 | 475.00 | 491.48 | 453.85 | 457.36 | 876,491 | -10.63(-2.27%) |
Jan 25, 2022 | 464.05 | 477.79 | 458.07 | 467.99 | 1,082,523 | -6.44(-1.36%) |
Jan 24, 2022 | 453.74 | 475.32 | 432.09 | 474.43 | 1,093,286 | +11.65(+2.52%) |
Jan 21, 2022 | 486.49 | 488.67 | 462.32 | 462.78 | 1,064,171 | -27.93(-5.69%) |
Jan 20, 2022 | 502.27 | 518.41 | 489.80 | 490.71 | 710,137 | -6.88(-1.38%) |
Jan 19, 2022 | 491.79 | 506.99 | 486.11 | 497.59 | 1,352,770 | +8.03(+1.64%) |
Jan 18, 2022 | 509.25 | 511.99 | 487.50 | 489.56 | 1,390,938 | -35.07(-6.68%) |
Jan 14, 2022 | 524.63 | 0 | -0.15(-0.03%) | |||
Jan 13, 2022 | 542.67 | 547.97 | 523.01 | 524.78 | 913,972 | -14.69(-2.72%) |
Jan 12, 2022 | 562.24 | 562.26 | 534.51 | 539.47 | 841,150 | -20.17(-3.60%) |
Jan 11, 2022 | 547.45 | 561.56 | 535.32 | 559.64 | 1,048,021 | +10.73(+1.95%) |
Jan 10, 2022 | 533.02 | 549.56 | 524.69 | 548.91 | 1,388,366 | +1.92(+0.35%) |
Jan 07, 2022 | 567.13 | 567.13 | 545.86 | 546.99 | 1,190,569 | -20.63(-3.63%) |
Jan 06, 2022 | 575.48 | 587.49 | 563.60 | 567.62 | 1,148,783 | -11.22(-1.94%) |
Jan 05, 2022 | 616.95 | 621.04 | 578.25 | 578.84 | 980,026 | -44.66(-7.16%) |
Jan 04, 2022 | 645.86 | 652.19 | 617.37 | 623.50 | 552,008 | -24.22(-3.74%) |
Jan 03, 2022 | 656.30 | 658.50 | 641.12 | 647.72 | 428,162 | -9.46(-1.44%) |
Dec 31, 2021 | 659.47 | 674.89 | 655.62 | 657.18 | 464,251 | -5.04(-0.76%) |
Dec 30, 2021 | 658.57 | 671.00 | 656.44 | 662.22 | 261,217 | +8.88(+1.36%) |
Dec 29, 2021 | 649.92 | 660.00 | 649.92 | 653.34 | 239,012 | -3.03(-0.46%) |
Dec 28, 2021 | 667.47 | 668.82 | 652.33 | 656.37 | 269,076 | -4.70(-0.71%) |
Dec 27, 2021 | 656.72 | 663.62 | 651.79 | 661.07 | 257,343 | +7.09(+1.08%) |
Dec 23, 2021 | 648.28 | 663.61 | 647.21 | 653.98 | 387,390 | +8.09(+1.25%) |
Dec 22, 2021 | 623.20 | 646.60 | 616.87 | 645.89 | 378,540 | +17.17(+2.73%) |
Dec 21, 2021 | 601.48 | 630.84 | 599.87 | 628.72 | 550,736 | +34.78(+5.86%) |
Dec 20, 2021 | 597.83 | 599.95 | 581.29 | 593.94 | 543,986 | -15.12(-2.48%) |
Dec 17, 2021 | 592.47 | 619.00 | 586.90 | 609.06 | 1,013,809 | +14.00(+2.35%) |
Dec 16, 2021 | 610.01 | 611.32 | 592.41 | 595.06 | 830,208 | -6.95(-1.15%) |
Dec 15, 2021 | 605.73 | 610.20 | 591.06 | 602.01 | 1,132,265 | -3.72(-0.61%) |
Dec 14, 2021 | 620.20 | 631.82 | 598.92 | 605.73 | 668,830 | -24.18(-3.84%) |
Dec 13, 2021 | 665.72 | 666.50 | 628.77 | 629.91 | 522,176 | -38.21(-5.72%) |
Dec 10, 2021 | 672.56 | 683.83 | 660.59 | 668.12 | 394,373 | -5.47(-0.81%) |
Dec 09, 2021 | 670.00 | 688.60 | 670.00 | 673.59 | 355,001 | -1.63(-0.24%) |
Dec 08, 2021 | 670.27 | 676.94 | 663.67 | 675.22 | 303,747 | +8.50(+1.27%) |
Dec 07, 2021 | 649.16 | 675.21 | 648.66 | 666.72 | 581,507 | +27.80(+4.35%) |
Dec 06, 2021 | 622.00 | 641.28 | 615.00 | 638.92 | 470,787 | +19.17(+3.09%) |
Dec 03, 2021 | 629.36 | 632.57 | 605.49 | 619.75 | 536,132 | -5.18(-0.83%) |
Dec 02, 2021 | 602.80 | 628.73 | 595.07 | 624.93 | 732,933 | +22.64(+3.76%) |
Dec 01, 2021 | 622.92 | 624.00 | 601.73 | 602.29 | 485,978 | -9.24(-1.51%) |
Nov 30, 2021 | 632.61 | 638.94 | 607.47 | 611.53 | 972,830 | -22.94(-3.62%) |
Nov 29, 2021 | 636.86 | 642.14 | 629.54 | 634.47 | 537,245 | +0.25(+0.04%) |
Nov 26, 2021 | 653.20 | 654.15 | 627.00 | 634.22 | 444,532 | -18.98(-2.91%) |
Nov 24, 2021 | 653.16 | 657.74 | 642.55 | 653.20 | 528,005 | -4.06(-0.62%) |
Nov 23, 2021 | 665.97 | 666.47 | 650.40 | 657.26 | 419,779 | -12.42(-1.85%) |
Nov 22, 2021 | 678.34 | 682.98 | 665.36 | 669.68 | 463,276 | -14.07(-2.06%) |
Nov 19, 2021 | 685.55 | 691.96 | 679.18 | 683.75 | 433,578 | -0.08(-0.01%) |
Nov 18, 2021 | 692.54 | 686.10 | 683.66 | 683.83 | 322,217 | -8.49(-1.23%) |
Nov 17, 2021 | 689.06 | 698.81 | 680.34 | 692.32 | 348,885 | +3.26(+0.47%) |
Nov 16, 2021 | 682.42 | 691.95 | 679.00 | 689.06 | 323,500 | +8.87(+1.30%) |
Nov 15, 2021 | 692.06 | 692.06 | 674.51 | 680.19 | 325,144 | -7.61(-1.11%) |
Nov 12, 2021 | 688.99 | 693.34 | 686.31 | 687.80 | 250,206 | +1.89(+0.28%) |
Nov 11, 2021 | 696.99 | 697.89 | 681.66 | 685.91 | 340,029 | -3.70(-0.54%) |
Nov 10, 2021 | 702.17 | 687.10 | 689.61 | 645,300 | -21.41(-3.01%) | |
Nov 09, 2021 | 711.18 | 713.33 | 699.48 | 711.02 | 779,468 | +0.15(+0.02%) |
Nov 08, 2021 | 690.47 | 711.61 | 682.88 | 710.87 | 876,904 | +23.68(+3.45%) |
Nov 05, 2021 | 680.40 | 687.27 | 675.43 | 687.19 | 383,168 | +7.93(+1.17%) |
Nov 04, 2021 | 673.46 | 680.79 | 670.87 | 679.26 | 355,346 | +5.65(+0.84%) |
Nov 03, 2021 | 667.06 | 675.75 | 657.87 | 673.61 | 425,960 | +6.55(+0.98%) |
Nov 02, 2021 | 663.00 | 678.72 | 649.19 | 667.06 | 606,907 | +5.60(+0.85%) |
Nov 01, 2021 | 631.50 | 667.10 | 649.27 | 661.46 | 1,246,275 | +37.09(+5.94%) |
Oct 29, 2021 | 629.18 | 629.18 | 619.70 | 624.37 | 987,169 | -7.43(-1.18%) |
Oct 28, 2021 | 658.39 | 662.00 | 607.28 | 631.80 | 1,927,065 | +27.41(+4.54%) |
Oct 27, 2021 | 591.28 | 615.25 | 583.38 | 604.39 | 1,576,930 | +11.09(+1.87%) |
Oct 26, 2021 | 594.66 | 593.30 | 794,024 | +3.49(+0.59%) | ||
Oct 25, 2021 | 590.00 | 597.00 | 583.65 | 589.81 | 1,110,166 | -0.75(-0.13%) |
Oct 22, 2021 | 599.00 | 600.15 | 586.90 | 590.56 | 877,416 | -8.93(-1.49%) |
Oct 21, 2021 | 611.19 | 618.01 | 597.60 | 599.49 | 780,793 | -8.71(-1.43%) |
Oct 20, 2021 | 597.06 | 608.73 | 592.52 | 608.20 | 532,768 | +13.93(+2.34%) |
Oct 19, 2021 | 601.39 | 603.68 | 592.66 | 594.27 | 393,016 | -0.86(-0.14%) |
Oct 18, 2021 | 586.45 | 596.99 | 580.11 | 595.13 | 558,542 | +5.52(+0.94%) |
Oct 15, 2021 | 605.25 | 605.25 | 587.06 | 589.61 | 742,501 | -8.11(-1.36%) |
Oct 14, 2021 | 600.99 | 604.00 | 586.19 | 597.72 | 904,176 | +1.50(+0.25%) |
Oct 13, 2021 | 608.61 | 608.61 | 572.51 | 596.22 | 2,044,002 | -31.21(-4.97%) |
Oct 12, 2021 | 632.00 | 632.38 | 621.87 | 627.43 | 505,675 | -4.42(-0.70%) |
Oct 11, 2021 | 638.00 | 644.28 | 631.14 | 631.85 | 252,318 | -11.71(-1.82%) |
Oct 08, 2021 | 663.97 | 664.45 | 641.82 | 643.56 | 258,325 | -17.85(-2.70%) |
Oct 07, 2021 | 653.62 | 671.90 | 653.62 | 661.41 | 488,396 | +10.76(+1.65%) |
Oct 06, 2021 | 640.60 | 651.35 | 638.59 | 650.65 | 369,794 | +2.07(+0.32%) |
Oct 05, 2021 | 643.81 | 657.16 | 642.19 | 648.58 | 496,506 | +8.18(+1.28%) |
Oct 04, 2021 | 658.60 | 658.60 | 637.56 | 640.40 | 520,788 | -21.66(-3.27%) |
Oct 01, 2021 | 672.00 | 674.95 | 648.20 | 662.06 | 566,577 | -3.37(-0.51%) |
Sep 30, 2021 | 684.62 | 684.62 | 665.41 | 665.43 | 433,579 | -7.63(-1.13%) |
Sep 29, 2021 | 679.40 | 683.12 | 671.44 | 673.06 | 356,681 | -4.26(-0.63%) |
Sep 28, 2021 | 692.07 | 692.74 | 672.65 | 677.32 | 496,082 | -23.72(-3.38%) |
Sep 27, 2021 | 716.59 | 720.07 | 693.39 | 701.04 | 473,427 | -24.20(-3.34%) |
Sep 24, 2021 | 718.47 | 726.29 | 715.29 | 725.24 | 272,053 | -1.87(-0.26%) |
Sep 23, 2021 | 723.00 | 737.45 | 720.18 | 727.11 | 349,709 | +10.50(+1.47%) |
Sep 22, 2021 | 713.31 | 725.27 | 701.21 | 716.61 | 447,956 | +7.46(+1.05%) |
Sep 21, 2021 | 717.14 | 721.00 | 705.94 | 709.15 | 646,874 | -0.49(-0.07%) |
Sep 20, 2021 | 708.02 | 713.68 | 698.03 | 709.64 | 684,108 | -9.74(-1.35%) |
Sep 17, 2021 | 728.90 | 730.61 | 715.00 | 719.38 | 834,244 | -8.91(-1.22%) |
Sep 16, 2021 | 712.98 | 731.20 | 710.35 | 728.29 | 656,931 | +17.98(+2.53%) |
Sep 15, 2021 | 706.06 | 712.84 | 692.23 | 710.31 | 844,001 | +3.86(+0.55%) |
Sep 14, 2021 | 718.36 | 724.64 | 703.60 | 706.45 | 441,116 | -4.23(-0.60%) |
Sep 13, 2021 | 726.54 | 726.54 | 695.63 | 710.68 | 502,846 | -9.99(-1.39%) |
Sep 10, 2021 | 730.22 | 731.24 | 718.75 | 720.67 | 344,835 | -5.74(-0.79%) |
Sep 09, 2021 | 734.46 | 735.17 | 723.78 | 726.41 | 422,761 | -3.51(-0.48%) |
Sep 08, 2021 | 716.98 | 733.33 | 715.12 | 729.92 | 503,882 | +13.56(+1.89%) |
Sep 07, 2021 | 719.80 | 720.50 | 706.00 | 716.36 | 439,361 | -5.14(-0.71%) |
Sep 03, 2021 | 729.87 | 729.87 | 711.98 | 721.50 | 356,643 | -7.53(-1.03%) |
Sep 02, 2021 | 721.59 | 731.73 | 719.00 | 729.03 | 384,325 | +10.31(+1.43%) |
Sep 01, 2021 | 713.14 | 719.83 | 708.79 | 718.72 | 431,065 | +9.72(+1.37%) |
Aug 31, 2021 | 702.01 | 710.67 | 700.28 | 709.00 | 497,716 | +6.89(+0.98%) |
Aug 30, 2021 | 706.42 | 712.80 | 698.68 | 702.11 | 352,158 | +0.26(+0.04%) |
Aug 27, 2021 | 699.32 | 709.15 | 696.00 | 701.85 | 384,482 | +5.29(+0.76%) |
Aug 26, 2021 | 714.65 | 717.75 | 692.90 | 696.56 | 540,586 | -20.34(-2.84%) |
Aug 25, 2021 | 713.25 | 721.45 | 711.72 | 716.90 | 526,468 | +4.06(+0.57%) |
Aug 24, 2021 | 696.34 | 715.74 | 697.50 | 712.84 | 602,504 | +15.34(+2.20%) |
Aug 23, 2021 | 687.38 | 699.53 | 686.86 | 697.50 | 417,804 | +15.93(+2.34%) |
Aug 20, 2021 | 681.40 | 684.26 | 672.81 | 681.57 | 292,940 | +1.71(+0.25%) |
Aug 19, 2021 | 671.03 | 685.52 | 669.63 | 679.86 | 359,121 | +4.60(+0.68%) |
Aug 18, 2021 | 680.82 | 690.96 | 672.73 | 675.26 | 475,029 | -5.63(-0.83%) |
Aug 17, 2021 | 690.78 | 690.78 | 669.31 | 680.89 | 610,338 | -9.87(-1.43%) |
Aug 16, 2021 | 684.20 | 690.84 | 681.19 | 690.76 | 310,603 | -0.43(-0.06%) |
Aug 13, 2021 | 700.86 | 704.85 | 685.69 | 691.19 | 398,025 | -13.08(-1.86%) |
Aug 12, 2021 | 687.72 | 705.84 | 683.59 | 704.27 | 480,265 | +16.49(+2.40%) |
Aug 11, 2021 | 690.23 | 692.12 | 676.24 | 687.78 | 416,787 | +0.40(+0.06%) |
Aug 10, 2021 | 689.57 | 691.81 | 674.19 | 687.38 | 513,626 | +0.82(+0.12%) |
Aug 09, 2021 | 693.50 | 695.00 | 684.90 | 686.56 | 331,021 | -7.11(-1.02%) |
Aug 06, 2021 | 696.74 | 700.79 | 684.00 | 693.67 | 656,811 | -5.55(-0.79%) |
Aug 05, 2021 | 711.00 | 714.15 | 694.12 | 699.22 | 553,260 | -8.79(-1.24%) |
Aug 04, 2021 | 698.90 | 712.98 | 698.58 | 708.01 | 520,653 | +6.67(+0.95%) |
Aug 03, 2021 | 700.42 | 706.07 | 687.55 | 701.34 | 706,981 | +1.34(+0.19%) |
Aug 02, 2021 | 700.00 | 713.70 | 695.60 | 700.00 | 871,747 | +4.20(+0.60%) |
Jul 30, 2021 | 675.60 | 697.87 | 673.00 | 695.80 | 967,562 | +18.83(+2.78%) |
Jul 29, 2021 | 634.36 | 682.59 | 634.00 | 676.97 | 1,576,419 | +55.10(+8.86%) |
Jul 28, 2021 | 624.14 | 630.00 | 616.58 | 621.87 | 548,067 | -3.64(-0.58%) |
Jul 27, 2021 | 632.74 | 638.20 | 617.67 | 625.51 | 489,684 | -10.07(-1.58%) |
Jul 26, 2021 | 636.01 | 636.62 | 623.56 | 635.58 | 577,945 | -2.70(-0.42%) |
Jul 23, 2021 | 624.90 | 640.41 | 624.90 | 638.28 | 412,241 | +10.36(+1.65%) |
Jul 22, 2021 | 623.39 | 628.99 | 615.92 | 627.92 | 358,829 | +8.27(+1.33%) |
Jul 21, 2021 | 615.53 | 621.47 | 603.50 | 619.65 | 630,658 | +3.94(+0.64%) |
Jul 20, 2021 | 596.04 | 620.37 | 589.24 | 615.71 | 663,936 | +20.15(+3.38%) |
Jul 19, 2021 | 609.37 | 609.37 | 591.56 | 595.56 | 679,697 | -20.56(-3.34%) |
Jul 16, 2021 | 623.39 | 628.35 | 613.52 | 616.12 | 472,711 | -5.58(-0.90%) |
Jul 15, 2021 | 633.89 | 638.27 | 609.36 | 621.70 | 701,053 | -13.39(-2.11%) |
Jul 14, 2021 | 647.50 | 653.86 | 631.73 | 635.09 | 488,179 | -7.32(-1.14%) |
Jul 13, 2021 | 642.86 | 647.83 | 636.45 | 642.41 | 406,943 | -0.45(-0.07%) |
Jul 12, 2021 | 631.70 | 644.89 | 623.75 | 642.86 | 573,869 | +15.67(+2.50%) |
Jul 09, 2021 | 621.92 | 638.48 | 613.71 | 627.19 | 610,105 | +10.40(+1.69%) |
Jul 08, 2021 | 602.63 | 620.52 | 598.02 | 616.79 | 410,761 | +4.57(+0.75%) |
Jul 07, 2021 | 609.01 | 617.27 | 604.01 | 612.22 | 370,799 | +7.55(+1.25%) |
Jul 06, 2021 | 624.04 | 626.96 | 592.13 | 604.67 | 846,933 | -19.50(-3.12%) |
Jul 02, 2021 | 624.81 | 625.36 | 615.36 | 624.17 | 372,769 | +5.21(+0.84%) |
Jul 01, 2021 | 609.31 | 619.04 | 607.59 | 618.96 | 658,875 | +7.96(+1.30%) |
Jun 30, 2021 | 608.73 | 616.08 | 603.54 | 611.00 | 508,801 | -1.80(-0.29%) |
Jun 29, 2021 | 623.00 | 624.55 | 611.57 | 612.80 | 427,463 | -8.72(-1.40%) |
Jun 28, 2021 | 618.45 | 629.35 | 614.43 | 621.52 | 574,916 | +6.54(+1.06%) |
Jun 25, 2021 | 623.00 | 625.65 | 607.32 | 614.98 | 2,123,187 | -2.41(-0.39%) |
Jun 24, 2021 | 609.64 | 627.44 | 608.00 | 617.39 | 837,619 | +11.57(+1.91%) |
Jun 23, 2021 | 602.39 | 608.61 | 596.00 | 605.82 | 574,899 | +1.11(+0.18%) |
Jun 22, 2021 | 611.51 | 611.81 | 598.11 | 604.71 | 618,239 | -6.83(-1.12%) |
Jun 21, 2021 | 604.94 | 615.18 | 597.84 | 611.54 | 549,414 | +9.90(+1.65%) |
Jun 18, 2021 | 612.88 | 617.11 | 599.34 | 601.64 | 993,977 | -11.69(-1.91%) |
Jun 17, 2021 | 596.80 | 616.66 | 595.82 | 613.33 | 599,965 | +13.73(+2.29%) |
Jun 16, 2021 | 599.20 | 601.88 | 587.59 | 599.60 | 414,389 | -0.45(-0.07%) |
Jun 15, 2021 | 609.38 | 613.15 | 596.12 | 600.05 | 398,510 | -5.72(-0.94%) |
Jun 14, 2021 | 613.59 | 614.95 | 601.20 | 605.77 | 381,737 | -5.77(-0.94%) |
Jun 11, 2021 | 611.99 | 615.80 | 605.64 | 611.54 | 345,095 | -0.61(-0.10%) |
Jun 10, 2021 | 585.81 | 612.56 | 582.55 | 612.15 | 585,506 | +26.65(+4.55%) |
Jun 09, 2021 | 593.00 | 595.65 | 583.67 | 585.50 | 325,869 | -4.26(-0.72%) |
Jun 08, 2021 | 582.08 | 591.94 | 579.15 | 589.76 | 337,094 | +9.49(+1.64%) |
Jun 07, 2021 | 579.44 | 585.95 | 575.29 | 580.27 | 438,566 | -2.08(-0.36%) |
Jun 04, 2021 | 574.45 | 586.00 | 572.53 | 582.35 | 511,273 | +15.39(+2.71%) |
Jun 03, 2021 | 567.28 | 576.56 | 563.87 | 566.96 | 517,763 | -8.53(-1.48%) |
Jun 02, 2021 | 592.82 | 592.82 | 573.85 | 575.49 | 463,040 | -17.99(-3.03%) |