ANTM
ANTHEM INC COM STK (IN)
stockNYSE
InactiveJun 27, 2022
482.58USD+2.705%(+12.71)1,274,535
ANTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-06-27 | 469.53 | 485.75 | 466.29 | 482.58 | +2.705% | 1,274,535 | 0.000% |
| 2022-06-24 | 475.28 | 477.55 | 467.40 | 469.87 | -0.523% | 2,358,806 | +2.705% |
| 2022-06-23 | 468.95 | 475.42 | 464.95 | 472.34 | +1.415% | 795,025 | +2.168% |
| 2022-06-22 | 454.43 | 469.99 | 452.91 | 465.75 | +1.083% | 1,474,210 | +3.614% |
| 2022-06-21 | 455.20 | 465.01 | 452.00 | 460.76 | +3.700% | 1,402,127 | +4.736% |
| 2022-06-17 | 454.77 | 459.49 | 443.92 | 444.32 | -2.296% | 2,265,256 | +8.611% |
| 2022-06-16 | 456.98 | 457.28 | 447.54 | 454.76 | -1.754% | 1,140,602 | +6.118% |
| 2022-06-15 | 463.24 | 467.39 | 453.94 | 462.88 | +0.539% | 961,278 | +4.256% |
| 2022-06-14 | 460.41 | 462.95 | 456.85 | 460.40 | -0.538% | 1,060,455 | +4.818% |
| 2022-06-13 | 473.03 | 476.72 | 459.60 | 462.89 | -4.130% | 1,112,279 | +4.254% |
| 2022-06-10 | 478.85 | 488.19 | 473.12 | 482.83 | -0.693% | 922,905 | -0.052% |
| 2022-06-09 | 495.67 | 497.93 | 486.00 | 486.20 | -2.428% | 887,194 | -0.745% |
| 2022-06-08 | 497.99 | 500.00 | 495.00 | 498.30 | -0.422% | 582,166 | -3.155% |
| 2022-06-07 | 497.30 | 501.22 | 491.76 | 500.41 | +0.601% | 996,950 | -3.563% |
| 2022-06-06 | 496.35 | 501.10 | 495.19 | 497.42 | +0.843% | 634,037 | -2.983% |
| 2022-06-03 | 492.82 | 494.85 | 489.59 | 493.26 | -0.739% | 744,051 | -2.165% |
| 2022-06-02 | 500.96 | 500.96 | 488.33 | 496.93 | -0.453% | 1,186,545 | -2.888% |
| 2022-06-01 | 510.80 | 512.45 | 498.81 | 499.19 | -2.045% | 813,641 | -3.327% |
| 2022-05-31 | 515.40 | 520.61 | 506.80 | 509.61 | -2.102% | 3,939,086 | -5.304% |
| 2022-05-27 | 512.57 | 521.52 | 510.03 | 520.55 | +1.585% | 1,190,291 | -7.294% |
| 2022-05-26 | 507.07 | 515.00 | 505.61 | 512.43 | +1.516% | 987,940 | -5.825% |
| 2022-05-25 | 504.42 | 510.99 | 500.30 | 504.78 | -0.101% | 1,027,370 | -4.398% |
| 2022-05-24 | 496.93 | 506.33 | 492.00 | 505.29 | +2.110% | 1,397,411 | -4.494% |
| 2022-05-23 | 490.57 | 500.61 | 490.31 | 494.85 | +0.406% | 1,194,266 | -2.480% |
| 2022-05-20 | 483.50 | 493.54 | 480.11 | 492.85 | +2.694% | 1,365,171 | -2.084% |
| 2022-05-19 | 468.88 | 483.81 | 466.78 | 479.92 | +0.741% | 1,284,891 | +0.554% |
| 2022-05-18 | 493.43 | 496.41 | 473.65 | 476.39 | -4.184% | 981,339 | +1.299% |
| 2022-05-17 | 497.79 | 499.23 | 491.01 | 497.19 | +0.729% | 916,473 | -2.939% |
| 2022-05-16 | 488.06 | 498.08 | 486.71 | 493.59 | +1.468% | 851,884 | -2.231% |
| 2022-05-13 | 487.21 | 488.52 | 480.14 | 486.45 | +0.398% | 1,065,167 | -0.796% |
| 2022-05-12 | 485.82 | 486.64 | 474.82 | 484.52 | -0.583% | 1,280,480 | -0.400% |
| 2022-05-11 | 489.32 | 505.33 | 485.85 | 487.36 | -0.401% | 1,166,847 | -0.981% |
| 2022-05-10 | 494.46 | 497.30 | 484.69 | 489.32 | -0.318% | 1,296,441 | -1.377% |
| 2022-05-09 | 500.32 | 501.66 | 487.64 | 490.88 | -2.727% | 1,115,126 | -1.691% |
| 2022-05-06 | 500.88 | 508.07 | 498.24 | 504.64 | -0.438% | 946,630 | -4.371% |
| 2022-05-05 | 511.06 | 517.18 | 499.08 | 506.86 | -0.672% | 985,183 | -4.790% |
| 2022-05-04 | 499.49 | 513.13 | 492.51 | 510.29 | +2.369% | 1,227,197 | -5.430% |
| 2022-05-03 | 499.61 | 503.68 | 496.91 | 498.48 | +0.276% | 841,763 | -3.190% |
| 2022-05-02 | 505.50 | 509.98 | 488.33 | 497.11 | -0.960% | 1,095,202 | -2.923% |
| 2022-04-29 | 510.22 | 513.26 | 501.00 | 501.93 | -2.866% | 937,586 | -3.855% |
| 2022-04-28 | 510.03 | 519.19 | 505.13 | 516.74 | +1.644% | 1,181,185 | -6.611% |
| 2022-04-27 | 503.57 | 514.69 | 498.16 | 508.38 | +1.208% | 1,140,468 | -5.075% |
| 2022-04-26 | 504.14 | 511.37 | 502.04 | 502.31 | -0.900% | 1,119,208 | -3.928% |
| 2022-04-25 | 500.00 | 508.61 | 492.50 | 506.87 | +0.844% | 1,211,506 | -4.792% |
| 2022-04-22 | 518.90 | 519.13 | 502.00 | 502.63 | -3.871% | 956,648 | -3.989% |
| 2022-04-21 | 533.68 | 533.68 | 520.67 | 522.87 | -1.315% | 932,062 | -7.706% |
| 2022-04-20 | 522.40 | 532.16 | 516.16 | 529.84 | +2.476% | 1,590,987 | -8.920% |
| 2022-04-19 | 516.07 | 520.44 | 513.50 | 517.04 | +0.797% | 1,157,418 | -6.665% |
| 2022-04-18 | 513.78 | 519.34 | 510.81 | 512.95 | -0.730% | 740,858 | -5.921% |
| 2022-04-14 | 514.34 | 522.76 | 514.34 | 516.72 | +0.880% | 1,571,789 | -6.607% |
| 2022-04-13 | 508.76 | 513.11 | 506.62 | 512.21 | +0.510% | 1,062,221 | -5.785% |
| 2022-04-12 | 510.00 | 514.53 | 506.40 | 509.61 | -0.202% | 897,671 | -5.304% |
| 2022-04-11 | 521.13 | 523.53 | 508.70 | 510.64 | -1.926% | 915,420 | -5.495% |
| 2022-04-08 | 518.03 | 526.62 | 517.77 | 520.67 | +1.168% | 1,368,545 | -7.316% |
| 2022-04-07 | 505.81 | 516.80 | 504.43 | 514.66 | +1.537% | 1,357,874 | -6.233% |
| 2022-04-06 | 497.71 | 507.86 | 495.08 | 506.87 | +2.444% | 1,524,191 | -4.792% |
| 2022-04-05 | 486.72 | 501.78 | 486.01 | 494.78 | +1.112% | 1,032,745 | -2.466% |
| 2022-04-04 | 498.74 | 500.96 | 487.06 | 489.34 | -2.001% | 1,065,849 | -1.381% |
| 2022-04-01 | 493.78 | 500.10 | 489.48 | 499.33 | +1.651% | 1,226,106 | -3.354% |
| 2022-03-31 | 500.00 | 505.94 | 491.18 | 491.22 | -2.241% | 1,445,651 | -1.759% |
| 2022-03-30 | 492.38 | 502.65 | 492.26 | 502.48 | +2.332% | 1,442,517 | -3.960% |
| 2022-03-29 | 489.70 | 492.22 | 485.18 | 491.03 | +1.287% | 1,271,491 | -1.721% |
| 2022-03-28 | 483.56 | 485.18 | 477.02 | 484.79 | +0.838% | 904,044 | -0.456% |
| 2022-03-25 | 473.80 | 480.96 | 473.66 | 480.76 | +1.484% | 857,288 | +0.379% |
| 2022-03-24 | 464.26 | 475.63 | 463.33 | 473.73 | +2.501% | 882,316 | +1.868% |
| 2022-03-23 | 467.04 | 470.37 | 461.93 | 462.17 | -1.987% | 1,092,289 | +4.416% |
| 2022-03-22 | 477.87 | 480.12 | 469.80 | 471.54 | -0.937% | 1,612,236 | +2.341% |
| 2022-03-21 | 478.02 | 485.80 | 472.47 | 476.00 | -0.423% | 1,659,136 | +1.382% |
| 2022-03-18 | 475.85 | 482.15 | 472.83 | 478.02 | -0.023% | 2,823,501 | +0.954% |
| 2022-03-17 | 467.95 | 478.47 | 466.98 | 478.13 | +1.553% | 1,246,451 | +0.931% |
| 2022-03-16 | 470.12 | 476.24 | 462.05 | 470.82 | +0.669% | 1,337,732 | +2.498% |
| 2022-03-15 | 462.09 | 469.26 | 460.26 | 467.69 | +2.042% | 1,304,034 | +3.184% |
| 2022-03-14 | 470.38 | 473.39 | 454.07 | 458.33 | -1.489% | 1,427,812 | +5.291% |
| 2022-03-11 | 473.76 | 478.00 | 464.01 | 465.26 | -1.678% | 1,074,549 | +3.723% |
| 2022-03-10 | 458.64 | 474.50 | 457.60 | 473.20 | +1.683% | 1,243,017 | +1.982% |
| 2022-03-09 | 460.99 | 469.53 | 455.94 | 465.37 | +2.039% | 1,168,284 | +3.698% |
| 2022-03-08 | 452.64 | 467.10 | 451.81 | 456.07 | +0.339% | 1,774,811 | +5.813% |
| 2022-03-07 | 470.77 | 473.82 | 453.21 | 454.53 | -4.679% | 1,529,326 | +6.171% |
| 2022-03-04 | 460.94 | 477.47 | 457.00 | 476.84 | +1.667% | 1,234,663 | +1.204% |
| 2022-03-03 | 464.10 | 471.81 | 462.01 | 469.02 | +1.193% | 1,211,475 | +2.891% |
| 2022-03-02 | 454.89 | 469.24 | 454.89 | 463.49 | +2.656% | 1,538,935 | +4.119% |
| 2022-03-01 | 449.15 | 452.25 | 439.64 | 451.50 | -0.077% | 1,418,664 | +6.884% |
| 2022-02-28 | 444.08 | 452.55 | 443.14 | 451.85 | -0.406% | 1,221,294 | +6.801% |
| 2022-02-25 | 443.96 | 455.16 | 443.57 | 453.69 | +2.689% | 1,090,746 | +6.368% |
| 2022-02-24 | 435.49 | 443.62 | 432.03 | 441.81 | -0.163% | 1,076,405 | +9.228% |
| 2022-02-23 | 446.58 | 450.10 | 441.90 | 442.53 | -0.333% | 828,205 | +9.050% |
| 2022-02-22 | 445.12 | 448.49 | 439.00 | 444.01 | -0.500% | 811,828 | +8.687% |
| 2022-02-18 | 450.11 | 457.06 | 445.94 | 446.24 | -1.130% | 838,455 | +8.144% |
| 2022-02-17 | 455.39 | 457.71 | 448.00 | 451.34 | -1.579% | 649,808 | +6.922% |
| 2022-02-16 | 448.09 | 459.88 | 448.09 | 458.58 | +1.932% | 1,062,663 | +5.234% |
| 2022-02-15 | 448.38 | 452.38 | 446.19 | 449.89 | +1.333% | 878,166 | +7.266% |
| 2022-02-14 | 448.46 | 450.04 | 439.02 | 443.97 | -0.880% | 1,187,260 | +8.697% |
| 2022-02-11 | 455.84 | 462.18 | 446.65 | 447.91 | -2.118% | 877,017 | +7.740% |
| 2022-02-10 | 462.87 | 468.18 | 455.11 | 457.60 | -2.224% | 880,512 | +5.459% |
| 2022-02-09 | 471.99 | 472.01 | 465.35 | 468.01 | +0.483% | 949,631 | +3.113% |
| 2022-02-08 | 448.58 | 468.15 | 447.72 | 465.76 | +3.633% | 1,314,035 | +3.611% |
| 2022-02-07 | 450.02 | 454.35 | 444.68 | 449.43 | +0.710% | 1,077,382 | +7.376% |
| 2022-02-04 | 445.72 | 452.32 | 441.53 | 446.26 | -1.224% | 1,027,129 | +8.139% |
| 2022-02-03 | 454.87 | 457.25 | 444.58 | 451.79 | +1.718% | 1,720,931 | +6.815% |
| 2022-02-02 | 438.90 | 447.80 | 437.51 | 444.16 | +1.198% | 1,771,443 | +8.650% |
| 2022-02-01 | 444.35 | 444.35 | 431.96 | 438.90 | -0.474% | 1,137,616 | +9.952% |
| 2022-01-31 | 438.98 | 442.64 | 435.95 | 440.99 | -0.249% | 1,127,075 | +9.431% |
| 2022-01-28 | 434.64 | 442.44 | 431.50 | 442.09 | +1.436% | 906,817 | +9.159% |
| 2022-01-27 | 432.72 | 445.18 | 429.07 | 435.83 | +1.725% | 1,637,558 | +10.727% |
| 2022-01-26 | 431.18 | 439.65 | 420.73 | 428.44 | -2.445% | 2,261,189 | +12.637% |
| 2022-01-25 | 443.14 | 445.18 | 434.33 | 439.18 | -2.296% | 2,109,183 | +9.882% |
| 2022-01-24 | 439.27 | 452.52 | 431.10 | 449.50 | +1.798% | 1,798,075 | +7.359% |
| 2022-01-21 | 451.98 | 455.94 | 440.27 | 441.56 | -2.465% | 1,103,913 | +9.290% |
| 2022-01-20 | 448.32 | 461.54 | 447.23 | 452.72 | +0.988% | 1,302,996 | +6.596% |
| 2022-01-19 | 449.71 | 459.21 | 446.54 | 448.29 | +0.045% | 1,168,502 | +7.649% |
| 2022-01-18 | 447.88 | 450.45 | 444.02 | 448.09 | -0.896% | 1,053,240 | +7.697% |
| 2022-01-14 | 448.34 | 452.39 | 446.34 | 452.14 | +1.188% | 830,637 | +6.732% |
| 2022-01-13 | 449.93 | 451.88 | 444.55 | 446.83 | -1.107% | 601,548 | +8.001% |
| 2022-01-12 | 452.78 | 454.99 | 448.49 | 451.83 | -0.419% | 732,217 | +6.806% |
| 2022-01-11 | 439.78 | 454.97 | 437.99 | 453.73 | +3.632% | 1,080,030 | +6.358% |
| 2022-01-10 | 434.21 | 439.56 | 430.79 | 437.83 | +0.653% | 1,104,246 | +10.221% |
| 2022-01-07 | 435.83 | 438.42 | 426.28 | 434.99 | -1.015% | 1,355,354 | +10.940% |
| 2022-01-06 | 445.83 | 452.93 | 432.96 | 439.45 | -4.096% | 1,763,010 | +9.815% |
| 2022-01-05 | 460.94 | 465.13 | 458.05 | 458.22 | +0.011% | 835,434 | +5.316% |
| 2022-01-04 | 465.77 | 467.00 | 457.57 | 458.17 | -1.439% | 957,286 | +5.328% |
| 2022-01-03 | 461.80 | 465.03 | 456.13 | 464.86 | +0.285% | 927,153 | +3.812% |
| 2021-12-31 | 466.75 | 468.35 | 463.52 | 463.54 | -0.773% | 447,042 | +4.108% |
| 2021-12-30 | 468.65 | 470.02 | 466.24 | 467.15 | -0.111% | 646,706 | +3.303% |
| 2021-12-29 | 462.33 | 469.25 | 462.33 | 467.67 | +0.745% | 590,095 | +3.188% |
| 2021-12-28 | 460.00 | 465.54 | 459.99 | 464.21 | +1.021% | 752,766 | +3.957% |
| 2021-12-27 | 458.12 | 459.68 | 455.84 | 459.52 | +0.836% | 314,049 | +5.018% |
| 2021-12-23 | 456.16 | 458.81 | 455.04 | 455.71 | +0.397% | 646,670 | +5.896% |
| 2021-12-22 | 445.03 | 456.16 | 445.02 | 453.91 | +1.662% | 664,984 | +6.316% |
| 2021-12-21 | 442.67 | 448.00 | 440.65 | 446.49 | +1.600% | 797,477 | +8.083% |
| 2021-12-20 | 447.82 | 448.98 | 431.88 | 439.46 | -1.267% | 1,047,216 | +9.812% |
| 2021-12-17 | 446.32 | 451.00 | 441.43 | 445.10 | -0.621% | 1,815,620 | +8.421% |
| 2021-12-16 | 443.87 | 451.71 | 441.85 | 447.88 | +0.974% | 1,158,053 | +7.748% |
| 2021-12-15 | 435.71 | 443.93 | 433.95 | 443.56 | +2.217% | 1,075,107 | +8.797% |
| 2021-12-14 | 432.34 | 438.94 | 428.36 | 433.94 | +0.907% | 938,665 | +11.209% |
| 2021-12-13 | 430.33 | 432.28 | 425.56 | 430.04 | -0.223% | 842,432 | +12.217% |
| 2021-12-10 | 421.19 | 431.54 | 419.83 | 431.00 | +2.702% | 1,221,144 | +11.968% |
| 2021-12-09 | 415.00 | 420.34 | 413.87 | 419.66 | +0.887% | 651,223 | +14.993% |
| 2021-12-08 | 411.55 | 417.00 | 410.07 | 415.97 | +1.150% | 924,506 | +16.013% |
| 2021-12-07 | 406.49 | 414.95 | 405.39 | 411.24 | +1.888% | 1,507,178 | +17.348% |
| 2021-12-06 | 398.16 | 407.49 | 398.16 | 403.62 | +2.182% | 1,287,507 | +19.563% |
| 2021-12-03 | 399.49 | 403.90 | 392.40 | 395.00 | -1.186% | 1,495,817 | +22.172% |
| 2021-12-02 | 403.40 | 406.79 | 395.38 | 399.74 | -1.213% | 2,032,362 | +20.723% |
| 2021-12-01 | 411.69 | 415.91 | 404.12 | 404.65 | -0.389% | 1,414,115 | +19.259% |
| 2021-11-30 | 412.37 | 413.90 | 405.38 | 406.23 | -2.400% | 2,086,218 | +18.795% |
| 2021-11-29 | 418.36 | 419.25 | 413.02 | 416.22 | +0.168% | 765,949 | +15.943% |
| 2021-11-26 | 421.99 | 423.34 | 411.35 | 415.52 | -2.182% | 627,609 | +16.139% |
| 2021-11-24 | 422.93 | 425.49 | 420.68 | 424.79 | +0.267% | 732,531 | +13.604% |
| 2021-11-23 | 418.68 | 424.55 | 416.27 | 423.66 | +1.016% | 1,026,932 | +13.907% |
| 2021-11-22 | 419.48 | 425.99 | 416.74 | 419.40 | +1.009% | 1,034,891 | +15.064% |
| 2021-11-19 | 425.47 | 425.47 | 414.03 | 415.21 | -2.505% | 1,064,057 | +16.226% |
| 2021-11-18 | 430.93 | 433.65 | 425.39 | 425.88 | -0.884% | 1,592,901 | +13.314% |
| 2021-11-17 | 431.31 | 433.97 | 426.52 | 429.68 | -0.181% | 1,644,181 | +12.311% |
| 2021-11-16 | 434.39 | 437.00 | 430.24 | 430.46 | -0.905% | 983,531 | +12.108% |
| 2021-11-15 | 436.44 | 438.17 | 433.01 | 434.39 | -0.600% | 1,115,979 | +11.094% |
| 2021-11-12 | 433.19 | 437.88 | 431.51 | 437.01 | +1.472% | 977,354 | +10.428% |
| 2021-11-11 | 425.31 | 431.05 | 422.75 | 430.67 | +1.348% | 826,737 | +12.053% |
| 2021-11-10 | 432.80 | 435.79 | 423.47 | 424.94 | -1.204% | 872,757 | +13.564% |
| 2021-11-09 | 425.40 | 430.44 | 423.50 | 430.12 | +0.827% | 859,405 | +12.197% |
| 2021-11-08 | 423.09 | 427.88 | 421.15 | 426.59 | +1.073% | 636,098 | +13.125% |
| 2021-11-05 | 425.00 | 430.44 | 420.88 | 422.06 | -0.130% | 944,983 | +14.339% |
| 2021-11-04 | 425.00 | 425.43 | 417.35 | 422.61 | -0.476% | 924,945 | +14.190% |
| 2021-11-03 | 415.50 | 425.41 | 413.26 | 424.63 | +1.054% | 1,160,044 | +13.647% |
| 2021-11-02 | 430.98 | 431.00 | 418.36 | 420.20 | -1.996% | 1,291,299 | +14.845% |
| 2021-11-01 | 436.31 | 439.20 | 422.94 | 428.76 | -1.464% | 1,002,367 | +12.552% |
| 2021-10-29 | 432.48 | 435.75 | 430.56 | 435.13 | +0.408% | 844,709 | +10.905% |
| 2021-10-28 | 432.53 | 436.51 | 431.58 | 433.36 | -0.074% | 989,197 | +11.358% |
| 2021-10-27 | 436.83 | 439.90 | 433.28 | 433.68 | -0.587% | 962,243 | +11.276% |
| 2021-10-26 | 436.19 | 438.69 | 429.05 | 436.24 | +0.387% | 1,107,818 | +10.623% |
| 2021-10-25 | 433.36 | 436.32 | 431.15 | 434.56 | +0.282% | 893,937 | +11.050% |
| 2021-10-22 | 431.06 | 435.96 | 427.76 | 433.34 | +0.681% | 910,253 | +11.363% |
| 2021-10-21 | 420.00 | 430.69 | 419.54 | 430.41 | +1.500% | 1,606,653 | +12.121% |
| 2021-10-20 | 400.00 | 425.44 | 400.00 | 424.05 | +7.695% | 2,376,721 | +13.803% |
| 2021-10-19 | 390.91 | 397.29 | 390.72 | 393.75 | +1.427% | 1,319,681 | +22.560% |
| 2021-10-18 | 391.64 | 392.85 | 387.30 | 388.21 | -1.231% | 928,129 | +24.309% |
| 2021-10-15 | 392.51 | 394.49 | 389.30 | 393.05 | +0.599% | 1,145,502 | +22.778% |
| 2021-10-14 | 387.71 | 399.16 | 386.85 | 390.71 | +4.064% | 1,753,894 | +23.514% |
| 2021-10-13 | 377.62 | 377.62 | 370.00 | 375.45 | -0.540% | 1,103,370 | +28.534% |
| 2021-10-12 | 380.91 | 382.34 | 376.61 | 377.49 | -0.898% | 973,118 | +27.839% |
| 2021-10-11 | 387.06 | 388.47 | 380.30 | 380.91 | -1.362% | 837,190 | +26.691% |
| 2021-10-08 | 382.45 | 386.30 | 379.94 | 386.17 | +1.447% | 773,730 | +24.966% |
| 2021-10-07 | 374.71 | 383.60 | 372.16 | 380.66 | +2.859% | 896,864 | +26.775% |
| 2021-10-06 | 370.49 | 371.00 | 363.68 | 370.08 | -0.929% | 1,397,329 | +30.399% |
| 2021-10-05 | 371.27 | 377.73 | 371.27 | 373.55 | +0.905% | 1,001,211 | +29.188% |
| 2021-10-04 | 374.99 | 380.33 | 368.78 | 370.20 | -1.524% | 943,000 | +30.357% |
| 2021-10-01 | 374.34 | 377.16 | 363.37 | 375.93 | +0.840% | 1,213,519 | +28.370% |
| 2021-09-30 | 389.15 | 391.43 | 372.55 | 372.80 | -4.115% | 1,321,340 | +29.447% |
| 2021-09-29 | 385.58 | 388.97 | 383.01 | 388.80 | +0.804% | 948,266 | +24.120% |
| 2021-09-28 | 385.99 | 389.28 | 382.59 | 385.70 | -0.716% | 1,467,019 | +25.118% |
| 2021-09-27 | 379.82 | 390.17 | 379.82 | 388.48 | +1.875% | 1,209,501 | +24.223% |
| 2021-09-24 | 380.26 | 382.73 | 378.39 | 381.33 | +0.271% | 655,288 | +26.552% |
| 2021-09-23 | 376.04 | 382.86 | 375.49 | 380.30 | +1.281% | 794,645 | +26.895% |
| 2021-09-22 | 380.00 | 382.79 | 375.15 | 375.49 | -0.944% | 1,011,632 | +28.520% |
| 2021-09-21 | 378.87 | 382.14 | 377.54 | 379.07 | +0.576% | 927,822 | +27.306% |
| 2021-09-20 | 375.73 | 378.27 | 373.22 | 376.90 | -0.690% | 1,084,821 | +28.039% |
| 2021-09-17 | 373.98 | 381.49 | 373.76 | 379.52 | +1.222% | 1,850,669 | +27.155% |
| 2021-09-16 | 375.20 | 379.74 | 373.21 | 374.94 | +0.112% | 1,110,360 | +28.709% |
| 2021-09-15 | 365.55 | 378.64 | 365.55 | 374.52 | +2.197% | 1,652,080 | +28.853% |
| 2021-09-14 | 370.11 | 371.09 | 364.85 | 366.47 | -0.589% | 1,025,453 | +31.683% |
| 2021-09-13 | 360.12 | 372.67 | 358.39 | 368.64 | +3.113% | 1,287,492 | +30.908% |
| 2021-09-10 | 373.63 | 373.81 | 355.43 | 357.51 | -3.748% | 1,902,977 | +34.984% |
| 2021-09-09 | 371.85 | 375.90 | 369.80 | 371.43 | +0.129% | 769,347 | +29.925% |
| 2021-09-08 | 378.12 | 379.20 | 369.82 | 370.95 | -1.790% | 911,626 | +30.093% |
| 2021-09-07 | 379.70 | 379.83 | 374.33 | 377.71 | -0.269% | 794,959 | +27.765% |
| 2021-09-03 | 382.80 | 382.80 | 376.72 | 378.73 | -1.099% | 636,619 | +27.421% |
| 2021-09-02 | 371.11 | 383.22 | 370.07 | 382.94 | +3.671% | 1,306,752 | +26.020% |
| 2021-09-01 | 374.91 | 374.91 | 365.05 | 369.38 | -1.533% | 1,665,443 | +30.646% |
| 2021-08-31 | 368.93 | 378.21 | 368.16 | 375.13 | +1.231% | 1,854,074 | +28.643% |
| 2021-08-30 | 373.50 | 373.50 | 369.82 | 370.57 | -0.564% | 600,022 | +30.226% |
| 2021-08-27 | 370.00 | 374.42 | 368.65 | 372.67 | +0.703% | 707,811 | +29.493% |
| 2021-08-26 | 372.98 | 373.58 | 369.55 | 370.07 | -0.833% | 681,500 | +30.402% |
| 2021-08-25 | 376.22 | 377.48 | 372.85 | 373.18 | -0.948% | 737,637 | +29.316% |
| 2021-08-24 | 377.75 | 378.75 | 374.19 | 376.75 | -0.156% | 582,777 | +28.090% |
| 2021-08-23 | 379.33 | 379.33 | 376.75 | 377.34 | -0.172% | 652,870 | +27.890% |
| 2021-08-20 | 376.64 | 379.85 | 375.59 | 377.99 | +0.556% | 529,488 | +27.670% |
| 2021-08-19 | 368.59 | 376.15 | 368.05 | 375.90 | +1.212% | 761,641 | +28.380% |
| 2021-08-18 | 378.93 | 379.17 | 371.10 | 371.40 | -2.322% | 707,140 | +29.935% |
| 2021-08-17 | 375.65 | 381.00 | 375.33 | 380.23 | +1.020% | 990,796 | +26.918% |
| 2021-08-16 | 367.23 | 376.43 | 365.33 | 376.39 | +2.422% | 826,687 | +28.213% |
| 2021-08-13 | 369.40 | 369.79 | 363.98 | 367.49 | -0.038% | 1,023,392 | +31.318% |
| 2021-08-12 | 366.53 | 369.80 | 366.15 | 367.63 | -0.003% | 1,504,422 | +31.268% |
| 2021-08-11 | 377.28 | 378.16 | 366.21 | 367.64 | -2.578% | 1,741,073 | +31.264% |
| 2021-08-10 | 375.83 | 378.93 | 373.93 | 377.37 | +0.279% | 744,152 | +27.880% |
| 2021-08-09 | 379.39 | 381.93 | 376.16 | 376.32 | -0.825% | 743,936 | +28.237% |
| 2021-08-06 | 379.60 | 381.43 | 376.12 | 379.45 | +0.735% | 765,580 | +27.179% |
| 2021-08-05 | 392.31 | 392.31 | 374.70 | 376.68 | -4.780% | 1,695,338 | +28.114% |
| 2021-08-04 | 393.58 | 397.95 | 393.05 | 395.59 | +0.076% | 785,059 | +21.990% |
| 2021-08-03 | 390.49 | 395.98 | 388.58 | 395.29 | +1.281% | 682,695 | +22.083% |
| 2021-08-02 | 385.34 | 391.30 | 384.28 | 390.29 | +1.635% | 803,427 | +23.647% |
| 2021-07-30 | 384.80 | 386.39 | 382.66 | 384.01 | -0.083% | 999,300 | +25.669% |
| 2021-07-29 | 382.20 | 385.26 | 379.37 | 384.33 | +1.158% | 708,050 | +25.564% |
| 2021-07-28 | 382.01 | 382.01 | 376.42 | 379.93 | -0.706% | 777,987 | +27.018% |
| 2021-07-27 | 377.42 | 383.31 | 376.06 | 382.63 | +1.091% | 939,797 | +26.122% |
| 2021-07-26 | 381.52 | 382.40 | 373.67 | 378.50 | -0.991% | 958,796 | +27.498% |
| 2021-07-23 | 385.00 | 387.46 | 381.40 | 382.29 | -0.523% | 881,212 | +26.234% |
| 2021-07-22 | 385.28 | 387.53 | 380.37 | 384.30 | +0.185% | 944,715 | +25.574% |
| 2021-07-21 | 396.00 | 398.49 | 381.15 | 383.59 | -1.628% | 1,756,894 | +25.806% |
| 2021-07-20 | 385.81 | 393.52 | 385.28 | 389.94 | +1.431% | 1,731,200 | +23.758% |
| 2021-07-19 | 390.42 | 392.64 | 382.48 | 384.44 | -2.325% | 1,087,387 | +25.528% |
| 2021-07-16 | 396.98 | 397.67 | 392.75 | 393.59 | -0.639% | 756,181 | +22.610% |
| 2021-07-15 | 392.32 | 398.31 | 390.63 | 396.12 | +0.266% | 1,180,657 | +21.827% |
| 2021-07-14 | 400.02 | 400.72 | 394.09 | 395.07 | -0.769% | 944,562 | +22.151% |
| 2021-07-13 | 396.75 | 402.23 | 396.60 | 398.13 | +0.528% | 1,486,985 | +21.212% |
| 2021-07-12 | 387.01 | 396.50 | 384.50 | 396.04 | +1.912% | 1,897,411 | +21.851% |
| 2021-07-09 | 387.92 | 390.33 | 386.44 | 388.61 | +1.156% | 1,369,965 | +24.181% |
| 2021-07-08 | 384.00 | 385.40 | 379.85 | 384.17 | -0.862% | 665,699 | +25.616% |
| 2021-07-07 | 384.29 | 388.41 | 381.55 | 387.51 | +0.589% | 985,743 | +24.534% |
| 2021-07-06 | 385.30 | 387.96 | 381.92 | 385.24 | -0.506% | 1,013,093 | +25.267% |
| 2021-07-02 | 383.90 | 387.44 | 382.15 | 387.20 | +0.881% | 1,504,425 | +24.633% |
| 2021-07-01 | 383.12 | 385.13 | 381.49 | 383.82 | +0.529% | 1,955,633 | +25.731% |
| 2021-06-30 | 382.08 | 383.11 | 379.43 | 381.80 | +0.063% | 709,792 | +26.396% |
| 2021-06-29 | 379.66 | 384.05 | 378.91 | 381.56 | +0.173% | 864,679 | +26.476% |
| 2021-06-28 | 381.14 | 381.62 | 376.05 | 380.90 | +0.021% | 870,102 | +26.695% |
| 2021-06-25 | 379.86 | 382.86 | 378.40 | 380.82 | +0.658% | 2,105,758 | +26.721% |
| 2021-06-24 | 380.39 | 381.49 | 378.02 | 378.33 | +0.093% | 724,987 | +27.555% |
| 2021-06-23 | 376.66 | 379.42 | 376.24 | 377.98 | -0.269% | 942,112 | +27.673% |
| 2021-06-22 | 378.19 | 379.80 | 374.39 | 379.00 | +0.688% | 891,855 | +27.330% |
| 2021-06-21 | 370.10 | 377.37 | 369.74 | 376.41 | +1.950% | 1,247,215 | +28.206% |
| 2021-06-18 | 372.94 | 373.99 | 368.34 | 369.21 | -2.276% | 2,229,921 | +30.706% |
| 2021-06-17 | 378.03 | 379.29 | 375.58 | 377.81 | -0.169% | 900,417 | +27.731% |
| 2021-06-16 | 386.51 | 387.49 | 378.23 | 378.45 | -1.694% | 1,032,508 | +27.515% |
| 2021-06-15 | 384.40 | 386.02 | 380.95 | 384.97 | +0.381% | 1,074,639 | +25.355% |
| 2021-06-14 | 382.53 | 384.02 | 379.67 | 383.51 | -0.094% | 794,113 | +25.832% |
| 2021-06-11 | 385.03 | 386.46 | 382.27 | 383.87 | -0.146% | 745,222 | +25.714% |
| 2021-06-10 | 381.84 | 385.26 | 380.88 | 384.43 | -0.396% | 1,313,224 | +25.531% |
| 2021-06-09 | 391.57 | 392.72 | 385.92 | 385.96 | -1.516% | 827,923 | +25.034% |
| 2021-06-08 | 388.42 | 392.99 | 386.41 | 391.90 | +0.720% | 893,977 | +23.139% |
| 2021-06-07 | 394.75 | 396.17 | 389.03 | 389.10 | -1.043% | 1,028,937 | +24.025% |
| 2021-06-04 | 397.00 | 397.00 | 392.46 | 393.20 | -0.617% | 776,074 | +22.731% |
| 2021-06-03 | 392.70 | 397.97 | 391.62 | 395.64 | +0.552% | 745,596 | +21.975% |
| 2021-06-02 | 396.42 | 396.42 | 390.73 | 393.47 | -0.190% | 818,034 | +22.647% |
| 2021-06-01 | 398.96 | 399.44 | 392.65 | 394.22 | -1.004% | 1,159,132 | +22.414% |
| 2021-05-28 | 398.29 | 399.73 | 396.45 | 398.22 | +0.096% | 992,874 | +21.184% |
| 2021-05-27 | 396.64 | 397.99 | 392.57 | 397.84 | +0.747% | 1,945,571 | +21.300% |
| 2021-05-26 | 394.90 | 396.51 | 390.24 | 394.89 | -0.066% | 1,116,880 | +22.206% |
| 2021-05-25 | 394.82 | 395.80 | 391.73 | 395.15 | +0.205% | 919,471 | +22.126% |
| 2021-05-24 | 398.02 | 398.90 | 392.90 | 394.34 | -0.439% | 848,160 | +22.377% |
| 2021-05-21 | 392.87 | 400.04 | 392.52 | 396.08 | +1.266% | 723,440 | +21.839% |
| 2021-05-20 | 393.01 | 394.69 | 390.40 | 391.13 | -0.585% | 1,043,450 | +23.381% |
| 2021-05-19 | 392.77 | 394.29 | 389.14 | 393.43 | -0.003% | 769,769 | +22.660% |
| 2021-05-18 | 394.00 | 396.04 | 390.30 | 393.44 | -0.056% | 860,195 | +22.657% |
| 2021-05-17 | 394.26 | 395.64 | 392.20 | 393.66 | -0.069% | 562,152 | +22.588% |
| 2021-05-14 | 397.49 | 398.93 | 392.45 | 393.93 | -0.384% | 677,314 | +22.504% |
| 2021-05-13 | 390.80 | 398.75 | 389.36 | 395.45 | +1.353% | 1,003,320 | +22.033% |
| 2021-05-12 | 393.78 | 395.79 | 388.84 | 390.17 | -1.095% | 1,437,404 | +23.685% |
| 2021-05-11 | 400.70 | 403.01 | 391.83 | 394.49 | -1.844% | 784,460 | +22.330% |
| 2021-05-10 | 397.82 | 406.00 | 397.82 | 401.90 | +1.344% | 988,519 | +20.075% |
| 2021-05-07 | 388.38 | 397.68 | 388.38 | 396.57 | +2.019% | 800,663 | +21.688% |
| 2021-05-06 | 390.02 | 393.60 | 386.54 | 388.72 | -0.103% | 1,243,784 | +24.146% |
| 2021-05-05 | 390.20 | 390.94 | 387.49 | 389.12 | -0.651% | 910,616 | +24.018% |
| 2021-05-04 | 385.93 | 393.31 | 384.39 | 391.67 | +1.317% | 1,336,058 | +23.211% |
| 2021-05-03 | 383.43 | 389.31 | 382.08 | 386.58 | +1.895% | 940,476 | +24.833% |
| 2021-04-30 | 382.45 | 383.05 | 377.11 | 379.39 | -0.950% | 1,031,743 | +27.199% |
| 2021-04-29 | 377.59 | 383.21 | 377.59 | 383.03 | +2.065% | 780,565 | +25.990% |
| 2021-04-28 | 377.52 | 379.49 | 372.90 | 375.28 | -0.419% | 799,373 | +28.592% |
| 2021-04-27 | 375.76 | 377.70 | 373.66 | 376.86 | -0.172% | 789,113 | +28.053% |
| 2021-04-26 | 382.09 | 383.25 | 377.21 | 377.51 | -1.162% | 844,548 | +27.832% |
| 2021-04-23 | 378.39 | 383.87 | 376.26 | 381.95 | +0.571% | 903,152 | +26.346% |
| 2021-04-22 | 384.64 | 385.35 | 378.64 | 379.78 | -1.315% | 1,116,707 | +27.068% |
| 2021-04-21 | 381.92 | 386.74 | 377.85 | 384.84 | +0.775% | 2,007,987 | +25.398% |
| 2021-04-20 | 379.38 | 386.78 | 378.07 | 381.88 | +0.585% | 1,973,293 | +26.370% |
| 2021-04-19 | 375.45 | 379.84 | 374.46 | 379.66 | +1.076% | 1,080,572 | +27.108% |
| 2021-04-16 | 373.97 | 376.54 | 371.19 | 375.62 | +0.811% | 896,350 | +28.476% |
| 2021-04-15 | 364.45 | 374.68 | 364.45 | 372.60 | +2.752% | 1,348,466 | +29.517% |
| 2021-04-14 | 360.48 | 363.89 | 359.26 | 362.62 | +1.003% | 663,113 | +33.081% |
| 2021-04-13 | 358.97 | 361.85 | 357.75 | 359.02 | -0.111% | 636,142 | +34.416% |
| 2021-04-12 | 360.16 | 363.10 | 358.51 | 359.42 | -0.440% | 779,836 | +34.266% |
| 2021-04-09 | 354.68 | 361.33 | 353.53 | 361.01 | +2.301% | 824,896 | +33.675% |
| 2021-04-08 | 350.95 | 355.19 | 350.95 | 352.89 | +0.199% | 662,732 | +36.751% |
| 2021-04-07 | 351.79 | 353.75 | 350.46 | 352.19 | -0.023% | 784,086 | +37.023% |
| 2021-04-06 | 354.00 | 354.48 | 349.05 | 352.27 | -0.738% | 959,028 | +36.992% |
| 2021-04-05 | 356.45 | 359.39 | 354.10 | 354.89 | +0.319% | 882,801 | +35.980% |
| 2021-04-01 | 359.93 | 360.00 | 351.88 | 353.76 | -1.446% | 1,260,306 | +36.415% |
| 2021-03-31 | 363.21 | 365.87 | 358.21 | 358.95 | -1.412% | 1,402,622 | +34.442% |
| 2021-03-30 | 368.84 | 370.00 | 362.58 | 364.09 | -1.429% | 1,336,808 | +32.544% |
| 2021-03-29 | 369.97 | 379.13 | 368.42 | 369.37 | -0.522% | 1,384,470 | +30.649% |
| 2021-03-26 | 367.69 | 372.25 | 365.18 | 371.31 | +1.210% | 1,359,794 | +29.967% |
| 2021-03-25 | 361.47 | 367.91 | 356.47 | 366.87 | +1.663% | 1,719,444 | +31.540% |
| 2021-03-24 | 351.03 | 362.29 | 351.03 | 360.87 | +2.569% | 2,050,763 | +33.727% |
| 2021-03-23 | 351.25 | 354.44 | 348.46 | 351.83 | +0.197% | 1,228,361 | +37.163% |
| 2021-03-22 | 352.84 | 352.84 | 345.34 | 351.14 | -0.844% | 1,305,227 | +37.432% |
| 2021-03-19 | 352.23 | 359.14 | 348.90 | 354.13 | +0.229% | 2,885,161 | +36.272% |
| 2021-03-18 | 340.96 | 353.33 | 340.87 | 353.32 | +3.334% | 1,544,829 | +36.584% |
| 2021-03-17 | 344.56 | 345.24 | 340.52 | 341.92 | -0.480% | 1,408,962 | +41.138% |
| 2021-03-16 | 341.11 | 344.27 | 338.44 | 343.57 | +0.222% | 1,312,040 | +40.460% |
| 2021-03-15 | 343.14 | 344.29 | 336.49 | 342.81 | +0.319% | 1,364,356 | +40.772% |
| 2021-03-12 | 336.60 | 343.12 | 335.20 | 341.72 | +2.000% | 1,279,734 | +41.221% |
| 2021-03-11 | 333.22 | 338.00 | 330.85 | 335.02 | +0.447% | 997,726 | +44.045% |
| 2021-03-10 | 335.66 | 337.74 | 329.75 | 333.53 | -0.075% | 949,547 | +44.689% |
| 2021-03-09 | 339.21 | 344.17 | 333.33 | 333.78 | -1.711% | 1,283,373 | +44.580% |
| 2021-03-08 | 334.50 | 342.29 | 332.29 | 339.59 | +1.796% | 1,479,665 | +42.107% |
| 2021-03-05 | 323.72 | 335.78 | 322.75 | 333.60 | +3.767% | 1,750,916 | +44.658% |
| 2021-03-04 | 317.84 | 325.71 | 315.11 | 321.49 | +2.154% | 1,935,684 | +50.107% |
| 2021-03-03 | 310.00 | 318.74 | 309.14 | 314.71 | +0.979% | 1,089,415 | +53.341% |
| 2021-03-02 | 309.97 | 316.61 | 308.65 | 311.66 | +0.058% | 1,318,587 | +54.842% |
| 2021-03-01 | 307.66 | 315.98 | 306.36 | 311.48 | +2.734% | 1,466,428 | +54.931% |
| 2021-02-26 | 302.27 | 313.85 | 301.52 | 303.19 | +0.983% | 1,996,239 | +59.168% |
| 2021-02-25 | 306.00 | 308.52 | 298.60 | 300.24 | -1.815% | 1,291,672 | +60.731% |
| 2021-02-24 | 302.05 | 306.96 | 301.26 | 305.79 | +0.397% | 1,022,240 | +57.814% |
| 2021-02-23 | 298.09 | 307.90 | 296.34 | 304.58 | +3.007% | 2,072,812 | +58.441% |
| 2021-02-22 | 292.78 | 297.18 | 290.86 | 295.69 | +0.244% | 1,010,785 | +63.205% |
| 2021-02-19 | 296.92 | 297.80 | 291.16 | 294.97 | -0.459% | 1,052,633 | +63.603% |
| 2021-02-18 | 288.93 | 298.45 | 288.93 | 296.33 | +2.095% | 1,351,874 | +62.852% |
| 2021-02-17 | 288.73 | 295.47 | 288.32 | 290.25 | +0.218% | 988,118 | +66.264% |
| 2021-02-16 | 293.40 | 293.84 | 288.48 | 289.62 | -0.365% | 1,177,855 | +66.625% |
| 2021-02-12 | 292.05 | 293.01 | 287.40 | 290.68 | -0.738% | 1,084,250 | +66.018% |
| 2021-02-11 | 299.08 | 301.66 | 291.81 | 292.84 | -1.788% | 1,096,261 | +64.793% |
| 2021-02-10 | 299.57 | 302.42 | 297.96 | 298.17 | -0.177% | 1,090,358 | +61.847% |
| 2021-02-09 | 287.50 | 299.42 | 286.81 | 298.70 | +3.823% | 2,073,023 | +61.560% |
| 2021-02-08 | 292.08 | 292.68 | 286.04 | 287.70 | -1.083% | 1,428,764 | +67.737% |
| 2021-02-05 | 297.03 | 297.88 | 288.20 | 290.85 | -1.192% | 1,464,799 | +65.921% |
| 2021-02-04 | 299.00 | 300.47 | 293.60 | 294.36 | -1.341% | 1,316,352 | +63.942% |
| 2021-02-03 | 297.13 | 300.17 | 293.51 | 298.36 | -0.211% | 1,196,763 | +61.744% |
| 2021-02-02 | 296.40 | 306.25 | 296.12 | 298.99 | +2.198% | 1,896,910 | +61.403% |
| 2021-02-01 | 298.97 | 302.44 | 291.60 | 292.56 | -1.488% | 1,647,026 | +64.951% |
| 2021-01-29 | 298.26 | 301.30 | 292.17 | 296.98 | -1.175% | 1,659,164 | +62.496% |
| 2021-01-28 | 296.50 | 306.01 | 292.26 | 300.51 | +3.563% | 1,760,152 | +60.587% |
| 2021-01-27 | 303.67 | 308.77 | 288.01 | 290.17 | -7.152% | 3,042,377 | +66.309% |
| 2021-01-26 | 317.60 | 318.30 | 309.85 | 312.52 | -0.904% | 1,221,589 | +54.416% |
| 2021-01-25 | 313.47 | 315.97 | 311.65 | 315.37 | +0.408% | 853,151 | +53.020% |
| 2021-01-22 | 320.51 | 321.30 | 313.96 | 314.09 | -2.366% | 966,439 | +53.644% |
| 2021-01-21 | 320.95 | 325.34 | 319.12 | 321.70 | +0.056% | 983,502 | +50.009% |
| 2021-01-20 | 323.34 | 323.50 | 317.51 | 321.52 | -0.670% | 1,148,997 | +50.093% |
| 2021-01-19 | 330.00 | 330.87 | 323.11 | 323.69 | -0.836% | 953,547 | +49.087% |
| 2021-01-15 | 322.52 | 327.21 | 319.38 | 326.42 | +1.209% | 1,163,364 | +47.840% |
| 2021-01-14 | 331.90 | 333.00 | 321.71 | 322.52 | -2.394% | 1,320,652 | +49.628% |
| 2021-01-13 | 334.47 | 335.58 | 329.26 | 330.43 | -1.299% | 910,528 | +46.046% |
| 2021-01-12 | 337.30 | 340.36 | 333.96 | 334.78 | -1.178% | 904,633 | +44.148% |
| 2021-01-11 | 335.45 | 340.98 | 335.45 | 338.77 | +0.501% | 938,314 | +42.451% |
| 2021-01-08 | 338.19 | 340.67 | 332.71 | 337.08 | -0.089% | 1,383,760 | +43.165% |
| 2021-01-07 | 329.01 | 338.55 | 328.46 | 337.38 | 0.000% | 1,406,216 | +43.038% |