Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 490.12 | 494.99 | 402,445 | +1.87(+0.38%) | ||
Jan 28, 2022 | 426.46 | 497.00 | 426.46 | 493.12 | 753,640 | +70.13(+16.58%) |
Jan 27, 2022 | 422.45 | 430.76 | 420.50 | 422.99 | 298,575 | +5.70(+1.37%) |
Jan 26, 2022 | 425.26 | 429.15 | 413.92 | 417.29 | 170,550 | +0.52(+0.12%) |
Jan 25, 2022 | 432.52 | 436.95 | 416.23 | 416.77 | 258,690 | -22.68(-5.16%) |
Jan 24, 2022 | 420.00 | 440.30 | 416.04 | 439.45 | 299,737 | +12.42(+2.91%) |
Jan 21, 2022 | 430.65 | 436.53 | 425.55 | 427.03 | 354,302 | -3.94(-0.91%) |
Jan 20, 2022 | 440.44 | 448.66 | 430.84 | 430.97 | 174,307 | -7.83(-1.78%) |
Jan 19, 2022 | 435.77 | 447.62 | 432.30 | 438.80 | 533,979 | +2.86(+0.66%) |
Jan 18, 2022 | 433.15 | 440.01 | 431.39 | 435.94 | 339,866 | -0.50(-0.11%) |
Jan 14, 2022 | 436.44 | 0 | -2.14(-0.49%) | |||
Jan 13, 2022 | 449.53 | 455.81 | 438.07 | 438.58 | 258,813 | -13.40(-2.96%) |
Jan 12, 2022 | 451.00 | 453.82 | 447.44 | 451.98 | 238,197 | +3.48(+0.78%) |
Jan 11, 2022 | 440.19 | 450.54 | 439.97 | 448.50 | 221,564 | +8.31(+1.89%) |
Jan 10, 2022 | 433.96 | 440.49 | 430.10 | 440.19 | 305,808 | +0.14(+0.03%) |
Jan 07, 2022 | 440.67 | 449.83 | 439.64 | 440.05 | 230,927 | -3.48(-0.78%) |
Jan 06, 2022 | 426.94 | 448.43 | 426.94 | 443.53 | 230,568 | +17.64(+4.14%) |
Jan 05, 2022 | 439.20 | 444.48 | 425.43 | 425.89 | 298,196 | -19.94(-4.47%) |
Jan 04, 2022 | 445.52 | 447.14 | 438.64 | 445.83 | 239,563 | +2.70(+0.61%) |
Jan 03, 2022 | 437.15 | 445.14 | 433.70 | 443.13 | 217,866 | +9.46(+2.18%) |
Dec 31, 2021 | 436.17 | 440.37 | 433.47 | 433.67 | 142,730 | -3.44(-0.79%) |
Dec 30, 2021 | 440.65 | 444.12 | 436.98 | 437.11 | 291,864 | -2.52(-0.57%) |
Dec 29, 2021 | 435.00 | 440.89 | 433.10 | 439.63 | 179,282 | +5.93(+1.37%) |
Dec 28, 2021 | 432.88 | 436.76 | 430.95 | 433.70 | 219,213 | -1.18(-0.27%) |
Dec 27, 2021 | 435.99 | 438.31 | 430.50 | 434.88 | 163,566 | -0.22(-0.05%) |
Dec 23, 2021 | 430.00 | 436.99 | 429.26 | 435.10 | 143,413 | +4.84(+1.12%) |
Dec 22, 2021 | 423.37 | 434.00 | 423.37 | 430.26 | 204,731 | +5.54(+1.30%) |
Dec 21, 2021 | 425.00 | 430.77 | 422.03 | 424.72 | 370,843 | +1.59(+0.38%) |
Dec 20, 2021 | 409.67 | 424.79 | 408.73 | 423.13 | 305,610 | +10.88(+2.64%) |
Dec 17, 2021 | 404.60 | 414.98 | 404.33 | 412.25 | 735,522 | +3.79(+0.93%) |
Dec 16, 2021 | 416.08 | 423.01 | 405.03 | 408.46 | 477,980 | -6.55(-1.58%) |
Dec 15, 2021 | 407.27 | 415.46 | 401.34 | 415.01 | 361,678 | +7.24(+1.78%) |
Dec 14, 2021 | 409.23 | 418.58 | 403.29 | 407.77 | 373,930 | -6.27(-1.51%) |
Dec 13, 2021 | 408.06 | 417.70 | 403.57 | 414.04 | 314,982 | +6.55(+1.61%) |
Dec 10, 2021 | 407.39 | 410.83 | 403.80 | 407.49 | 295,957 | +0.50(+0.12%) |
Dec 09, 2021 | 403.09 | 409.69 | 402.36 | 406.99 | 361,540 | +2.59(+0.64%) |
Dec 08, 2021 | 399.00 | 408.84 | 396.15 | 404.40 | 304,006 | +4.07(+1.02%) |
Dec 07, 2021 | 402.04 | 415.39 | 398.33 | 400.33 | 442,623 | +1.05(+0.26%) |
Dec 06, 2021 | 381.21 | 402.24 | 377.18 | 399.28 | 575,493 | +17.77(+4.66%) |
Dec 03, 2021 | 383.77 | 383.77 | 372.89 | 381.51 | 423,003 | +0.96(+0.25%) |
Dec 02, 2021 | 361.62 | 381.76 | 361.62 | 380.55 | 538,489 | +16.97(+4.67%) |
Dec 01, 2021 | 358.00 | 368.00 | 355.86 | 363.58 | 452,468 | +10.45(+2.96%) |
Nov 30, 2021 | 349.35 | 356.93 | 348.92 | 353.13 | 645,049 | +2.47(+0.70%) |
Nov 29, 2021 | 347.15 | 354.06 | 343.60 | 350.66 | 300,499 | +5.04(+1.46%) |
Nov 26, 2021 | 350.64 | 354.46 | 344.63 | 345.62 | 129,868 | -7.75(-2.19%) |
Nov 24, 2021 | 348.42 | 354.45 | 346.07 | 353.37 | 216,979 | +3.44(+0.98%) |
Nov 23, 2021 | 351.30 | 352.95 | 342.89 | 349.93 | 342,899 | -4.25(-1.20%) |
Nov 22, 2021 | 357.59 | 359.62 | 349.69 | 354.18 | 296,453 | -3.33(-0.93%) |
Nov 19, 2021 | 354.26 | 367.34 | 354.00 | 357.51 | 595,244 | +4.75(+1.35%) |
Nov 18, 2021 | 363.42 | 355.05 | 352.73 | 352.76 | 395,883 | -9.82(-2.71%) |
Nov 17, 2021 | 379.40 | 379.90 | 362.39 | 362.58 | 586,993 | -15.28(-4.04%) |
Nov 16, 2021 | 390.00 | 396.09 | 377.73 | 377.86 | 409,578 | -12.80(-3.28%) |
Nov 15, 2021 | 376.21 | 394.50 | 376.21 | 390.66 | 444,330 | +14.99(+3.99%) |
Nov 12, 2021 | 382.47 | 382.47 | 370.52 | 375.67 | 430,284 | -2.14(-0.57%) |
Nov 11, 2021 | 387.78 | 399.80 | 377.55 | 377.81 | 629,719 | -10.80(-2.78%) |
Nov 10, 2021 | 400.28 | 388.61 | 379,829 | -15.13(-3.75%) | ||
Nov 09, 2021 | 398.90 | 406.09 | 391.68 | 403.74 | 364,701 | +5.56(+1.40%) |
Nov 08, 2021 | 388.29 | 400.88 | 386.14 | 398.18 | 550,069 | +17.98(+4.73%) |
Nov 05, 2021 | 384.34 | 387.52 | 379.41 | 380.20 | 220,154 | -2.65(-0.69%) |
Nov 04, 2021 | 385.61 | 388.23 | 382.11 | 382.85 | 349,814 | -1.15(-0.30%) |
Nov 03, 2021 | 390.00 | 391.43 | 380.56 | 384.00 | 510,319 | -6.54(-1.67%) |
Nov 02, 2021 | 400.00 | 403.75 | 390.28 | 390.54 | 176,267 | -9.72(-2.43%) |
Nov 01, 2021 | 398.52 | 400.64 | 396.77 | 400.26 | 110,268 | +2.06(+0.52%) |
Oct 29, 2021 | 392.91 | 401.78 | 392.91 | 398.20 | 211,703 | +2.86(+0.72%) |
Oct 28, 2021 | 397.46 | 400.94 | 392.28 | 395.34 | 226,514 | +0.29(+0.07%) |
Oct 27, 2021 | 410.48 | 409.22 | 394.42 | 395.05 | 266,055 | -15.77(-3.84%) |
Oct 26, 2021 | 415.17 | 410.80 | 410.82 | 210,869 | -3.17(-0.77%) | |
Oct 25, 2021 | 410.78 | 419.21 | 409.74 | 413.99 | 205,579 | +3.94(+0.96%) |
Oct 22, 2021 | 409.03 | 412.45 | 406.02 | 410.05 | 140,884 | +2.22(+0.54%) |
Oct 21, 2021 | 407.36 | 410.88 | 401.13 | 407.83 | 220,243 | -2.81(-0.68%) |
Oct 20, 2021 | 418.40 | 419.66 | 409.43 | 410.64 | 204,965 | -4.81(-1.16%) |
Oct 19, 2021 | 419.16 | 419.95 | 414.57 | 415.45 | 129,511 | +0.23(+0.06%) |
Oct 18, 2021 | 408.09 | 415.91 | 408.09 | 415.22 | 142,393 | +5.42(+1.32%) |
Oct 15, 2021 | 410.00 | 412.59 | 406.21 | 409.80 | 298,218 | +1.57(+0.38%) |
Oct 14, 2021 | 401.08 | 409.51 | 397.26 | 408.23 | 205,113 | +10.97(+2.76%) |
Oct 13, 2021 | 402.10 | 404.23 | 396.95 | 397.26 | 209,763 | -1.90(-0.48%) |
Oct 12, 2021 | 396.80 | 402.01 | 396.25 | 399.16 | 162,486 | +4.62(+1.17%) |
Oct 11, 2021 | 400.67 | 403.47 | 394.17 | 394.54 | 197,665 | -6.42(-1.60%) |
Oct 08, 2021 | 408.14 | 411.42 | 400.66 | 400.96 | 155,714 | -5.49(-1.35%) |
Oct 07, 2021 | 403.16 | 415.15 | 403.16 | 406.45 | 246,833 | +6.29(+1.57%) |
Oct 06, 2021 | 392.06 | 400.54 | 392.06 | 400.16 | 295,112 | +4.39(+1.11%) |
Oct 05, 2021 | 397.60 | 401.44 | 394.26 | 395.77 | 257,808 | -0.35(-0.09%) |
Oct 04, 2021 | 404.58 | 404.58 | 392.25 | 396.12 | 190,328 | -9.96(-2.45%) |
Oct 01, 2021 | 400.41 | 410.23 | 397.57 | 406.08 | 257,857 | +8.15(+2.05%) |
Sep 30, 2021 | 400.03 | 403.62 | 397.21 | 397.93 | 294,093 | -1.82(-0.46%) |
Sep 29, 2021 | 407.75 | 408.89 | 399.25 | 399.75 | 243,338 | -4.67(-1.15%) |
Sep 28, 2021 | 410.55 | 411.90 | 404.27 | 404.42 | 228,438 | -11.94(-2.87%) |
Sep 27, 2021 | 416.10 | 418.07 | 411.97 | 416.36 | 190,378 | -2.95(-0.70%) |
Sep 24, 2021 | 421.82 | 422.82 | 417.59 | 419.31 | 175,746 | -4.04(-0.95%) |
Sep 23, 2021 | 419.78 | 427.26 | 418.54 | 423.35 | 163,820 | +5.39(+1.29%) |
Sep 22, 2021 | 421.05 | 421.57 | 416.87 | 417.96 | 347,424 | -1.86(-0.44%) |
Sep 21, 2021 | 429.09 | 429.09 | 418.18 | 419.82 | 239,385 | -6.74(-1.58%) |
Sep 20, 2021 | 429.25 | 429.76 | 420.80 | 426.56 | 326,345 | -7.69(-1.77%) |
Sep 17, 2021 | 443.89 | 444.49 | 432.30 | 434.25 | 594,948 | -10.19(-2.29%) |
Sep 16, 2021 | 439.30 | 446.05 | 438.47 | 444.44 | 290,111 | +3.94(+0.89%) |
Sep 15, 2021 | 437.37 | 440.89 | 430.00 | 440.50 | 315,756 | +1.23(+0.28%) |
Sep 14, 2021 | 445.67 | 445.98 | 437.90 | 439.27 | 187,412 | -5.08(-1.14%) |
Sep 13, 2021 | 452.96 | 452.96 | 442.67 | 444.35 | 160,423 | -7.03(-1.56%) |
Sep 10, 2021 | 464.24 | 465.77 | 451.16 | 451.38 | 177,992 | -10.21(-2.21%) |
Sep 09, 2021 | 463.08 | 465.07 | 461.01 | 461.59 | 162,416 | -1.05(-0.23%) |
Sep 08, 2021 | 462.06 | 464.05 | 459.06 | 462.64 | 193,052 | +0.35(+0.08%) |
Sep 07, 2021 | 466.59 | 466.90 | 460.73 | 462.29 | 150,603 | -4.94(-1.06%) |
Sep 03, 2021 | 470.00 | 472.11 | 466.38 | 467.23 | 143,937 | -4.74(-1.00%) |
Sep 02, 2021 | 472.14 | 473.44 | 468.32 | 471.97 | 190,327 | +2.99(+0.64%) |
Sep 01, 2021 | 462.83 | 472.61 | 462.83 | 468.98 | 288,983 | +9.24(+2.01%) |
Aug 31, 2021 | 454.55 | 460.79 | 452.61 | 459.74 | 292,154 | +4.60(+1.01%) |
Aug 30, 2021 | 459.00 | 462.12 | 454.08 | 455.14 | 166,353 | -4.36(-0.95%) |
Aug 27, 2021 | 451.54 | 464.76 | 451.54 | 459.50 | 237,575 | +8.95(+1.99%) |
Aug 26, 2021 | 458.15 | 459.00 | 447.48 | 450.55 | 203,985 | -7.60(-1.66%) |
Aug 25, 2021 | 455.00 | 459.98 | 447.43 | 458.15 | 249,614 | +3.87(+0.85%) |
Aug 24, 2021 | 449.50 | 457.50 | 449.00 | 454.28 | 196,546 | +5.85(+1.30%) |
Aug 23, 2021 | 442.00 | 450.29 | 439.07 | 448.43 | 257,521 | +6.05(+1.37%) |
Aug 20, 2021 | 447.99 | 448.54 | 440.54 | 442.38 | 216,849 | -4.78(-1.07%) |
Aug 19, 2021 | 446.56 | 454.77 | 446.56 | 447.16 | 241,153 | -2.88(-0.64%) |
Aug 18, 2021 | 459.69 | 461.95 | 449.60 | 450.04 | 274,544 | -7.29(-1.59%) |
Aug 17, 2021 | 446.31 | 457.83 | 443.70 | 457.33 | 307,982 | +9.21(+2.06%) |
Aug 16, 2021 | 450.00 | 450.00 | 442.99 | 448.12 | 307,534 | -3.53(-0.78%) |
Aug 13, 2021 | 453.79 | 455.50 | 445.13 | 451.65 | 373,250 | -2.57(-0.57%) |
Aug 12, 2021 | 458.58 | 459.04 | 450.62 | 454.22 | 388,450 | -5.82(-1.27%) |
Aug 11, 2021 | 460.41 | 468.42 | 454.27 | 460.04 | 250,538 | +0.52(+0.11%) |
Aug 10, 2021 | 474.11 | 477.06 | 455.71 | 459.52 | 427,691 | -10.38(-2.21%) |
Aug 09, 2021 | 476.97 | 484.13 | 469.15 | 469.90 | 254,812 | -7.71(-1.61%) |
Aug 06, 2021 | 486.11 | 489.81 | 473.56 | 477.61 | 322,499 | -9.39(-1.93%) |
Aug 05, 2021 | 501.00 | 504.33 | 485.43 | 487.00 | 409,607 | -14.31(-2.85%) |
Aug 04, 2021 | 518.87 | 528.19 | 496.35 | 501.31 | 613,566 | -12.30(-2.39%) |
Aug 03, 2021 | 527.36 | 529.64 | 501.72 | 513.61 | 612,739 | -12.44(-2.36%) |
Aug 02, 2021 | 526.15 | 534.33 | 525.29 | 526.05 | 199,457 | +2.14(+0.41%) |
Jul 30, 2021 | 522.64 | 529.08 | 522.64 | 523.91 | 154,283 | -3.87(-0.73%) |
Jul 29, 2021 | 528.34 | 536.18 | 525.75 | 527.78 | 233,522 | +0.32(+0.06%) |
Jul 28, 2021 | 531.10 | 536.99 | 525.53 | 527.46 | 149,934 | -2.33(-0.44%) |
Jul 27, 2021 | 541.43 | 541.86 | 526.49 | 529.79 | 227,109 | -10.15(-1.88%) |
Jul 26, 2021 | 539.99 | 547.44 | 535.84 | 539.94 | 183,223 | -12.94(-2.34%) |
Jul 23, 2021 | 551.57 | 553.97 | 545.79 | 552.88 | 153,468 | +2.64(+0.48%) |
Jul 22, 2021 | 542.69 | 551.09 | 542.69 | 550.24 | 160,684 | +9.41(+1.74%) |
Jul 21, 2021 | 531.96 | 542.69 | 530.97 | 540.83 | 162,402 | +7.53(+1.41%) |
Jul 20, 2021 | 525.41 | 538.11 | 523.88 | 533.30 | 184,740 | +11.42(+2.19%) |
Jul 19, 2021 | 517.10 | 526.96 | 516.40 | 521.88 | 134,690 | -2.05(-0.39%) |
Jul 16, 2021 | 522.39 | 530.01 | 522.39 | 523.93 | 113,437 | +4.60(+0.89%) |
Jul 15, 2021 | 521.27 | 522.20 | 514.26 | 519.33 | 155,789 | -2.29(-0.44%) |
Jul 14, 2021 | 521.00 | 523.88 | 518.60 | 521.62 | 165,230 | +4.63(+0.90%) |
Jul 13, 2021 | 515.00 | 524.63 | 512.07 | 516.99 | 102,721 | -0.71(-0.14%) |
Jul 12, 2021 | 523.66 | 526.22 | 513.19 | 517.70 | 150,205 | -6.35(-1.21%) |
Jul 09, 2021 | 515.60 | 526.53 | 512.44 | 524.05 | 115,144 | +8.98(+1.74%) |
Jul 08, 2021 | 517.61 | 524.54 | 512.51 | 515.07 | 222,743 | -6.30(-1.21%) |
Jul 07, 2021 | 520.00 | 523.79 | 511.48 | 521.37 | 150,677 | +4.66(+0.90%) |
Jul 06, 2021 | 511.03 | 519.15 | 507.78 | 516.71 | 167,044 | +8.90(+1.75%) |
Jul 02, 2021 | 502.04 | 509.64 | 501.17 | 507.81 | 109,529 | +7.49(+1.50%) |
Jul 01, 2021 | 503.53 | 510.62 | 500.32 | 500.32 | 297,588 | -2.36(-0.47%) |
Jun 30, 2021 | 510.25 | 513.77 | 502.45 | 502.68 | 145,600 | -9.09(-1.78%) |
Jun 29, 2021 | 508.39 | 513.09 | 505.57 | 511.77 | 155,220 | +5.40(+1.07%) |
Jun 28, 2021 | 501.57 | 507.73 | 501.57 | 506.37 | 114,350 | +5.39(+1.08%) |
Jun 25, 2021 | 501.03 | 506.00 | 500.05 | 500.98 | 246,287 | -0.03(-0.01%) |
Jun 24, 2021 | 500.48 | 501.36 | 495.32 | 501.01 | 193,204 | +4.05(+0.81%) |
Jun 23, 2021 | 507.28 | 509.93 | 496.58 | 496.96 | 162,018 | -9.06(-1.79%) |
Jun 22, 2021 | 504.95 | 510.14 | 503.79 | 506.02 | 196,865 | -0.30(-0.06%) |
Jun 21, 2021 | 505.15 | 512.40 | 499.31 | 506.32 | 219,531 | +3.97(+0.79%) |
Jun 18, 2021 | 506.49 | 508.79 | 499.67 | 502.35 | 348,504 | +1.41(+0.28%) |
Jun 17, 2021 | 492.48 | 503.73 | 489.30 | 500.94 | 180,578 | +7.34(+1.49%) |
Jun 16, 2021 | 500.61 | 502.34 | 488.23 | 493.60 | 152,389 | -5.92(-1.19%) |
Jun 15, 2021 | 504.00 | 504.00 | 496.44 | 499.52 | 147,602 | -6.08(-1.20%) |
Jun 14, 2021 | 504.78 | 507.21 | 501.48 | 505.60 | 196,181 | +0.82(+0.16%) |
Jun 11, 2021 | 497.50 | 505.52 | 495.09 | 504.78 | 103,354 | +8.36(+1.68%) |
Jun 10, 2021 | 491.85 | 497.07 | 491.43 | 496.42 | 93,500 | +5.23(+1.06%) |
Jun 09, 2021 | 491.00 | 496.20 | 488.03 | 491.19 | 119,337 | +3.02(+0.62%) |
Jun 08, 2021 | 489.39 | 489.77 | 480.15 | 488.17 | 225,350 | +3.46(+0.71%) |
Jun 07, 2021 | 488.28 | 491.72 | 482.88 | 484.71 | 108,427 | -5.63(-1.15%) |
Jun 04, 2021 | 483.43 | 490.78 | 483.21 | 490.34 | 130,010 | +10.58(+2.21%) |
Jun 03, 2021 | 490.12 | 490.12 | 477.72 | 479.76 | 139,935 | -14.93(-3.02%) |
Jun 02, 2021 | 498.02 | 499.39 | 488.00 | 494.69 | 259,876 | -4.27(-0.86%) |
Jun 01, 2021 | 510.79 | 512.97 | 496.35 | 498.96 | 264,137 | -7.10(-1.40%) |
May 28, 2021 | 506.13 | 508.23 | 501.39 | 506.06 | 157,512 | +4.41(+0.88%) |
May 27, 2021 | 501.70 | 509.18 | 500.57 | 501.65 | 161,598 | -1.86(-0.37%) |
May 26, 2021 | 510.45 | 510.91 | 500.98 | 503.51 | 106,421 | -3.09(-0.61%) |
May 25, 2021 | 504.48 | 509.39 | 502.07 | 506.60 | 166,990 | +6.30(+1.26%) |
May 24, 2021 | 498.81 | 506.08 | 493.00 | 500.30 | 152,941 | +8.57(+1.74%) |
May 21, 2021 | 504.53 | 505.39 | 491.09 | 491.73 | 152,693 | -9.51(-1.90%) |
May 20, 2021 | 487.26 | 505.38 | 487.26 | 501.24 | 176,307 | +17.47(+3.61%) |
May 19, 2021 | 484.03 | 487.34 | 480.47 | 483.77 | 130,271 | -6.15(-1.26%) |
May 18, 2021 | 492.56 | 496.24 | 488.58 | 489.92 | 191,643 | -0.27(-0.06%) |
May 17, 2021 | 486.34 | 491.58 | 486.02 | 490.19 | 150,271 | -1.22(-0.25%) |
May 14, 2021 | 482.09 | 493.99 | 480.81 | 491.41 | 168,429 | +15.63(+3.29%) |
May 13, 2021 | 472.27 | 478.15 | 460.64 | 475.78 | 245,350 | +9.62(+2.06%) |
May 12, 2021 | 479.16 | 484.74 | 465.05 | 466.16 | 171,152 | -20.90(-4.29%) |
May 11, 2021 | 484.67 | 492.58 | 484.58 | 487.06 | 158,915 | -5.84(-1.18%) |
May 10, 2021 | 491.32 | 496.82 | 486.73 | 492.90 | 216,829 | -3.27(-0.66%) |
May 07, 2021 | 501.75 | 508.97 | 494.40 | 496.17 | 101,964 | +1.96(+0.40%) |
May 06, 2021 | 491.42 | 498.20 | 470.65 | 494.21 | 302,999 | -2.15(-0.43%) |
May 05, 2021 | 504.50 | 513.17 | 492.14 | 496.36 | 248,061 | -10.88(-2.14%) |
May 04, 2021 | 511.21 | 511.21 | 500.73 | 507.24 | 109,278 | -8.51(-1.65%) |
May 03, 2021 | 524.27 | 525.66 | 515.13 | 515.75 | 108,693 | -5.66(-1.09%) |
Apr 30, 2021 | 527.47 | 527.47 | 516.35 | 521.41 | 161,700 | -11.59(-2.17%) |
Apr 29, 2021 | 543.90 | 544.91 | 531.77 | 533.00 | 102,468 | -6.47(-1.20%) |
Apr 28, 2021 | 542.75 | 545.00 | 538.20 | 539.47 | 127,494 | -3.08(-0.57%) |
Apr 27, 2021 | 545.18 | 546.93 | 540.08 | 542.55 | 110,275 | -1.87(-0.34%) |
Apr 26, 2021 | 544.57 | 547.57 | 538.04 | 544.42 | 155,810 | +1.93(+0.36%) |
Apr 23, 2021 | 537.97 | 546.90 | 537.97 | 542.49 | 255,000 | +8.48(+1.59%) |
Apr 22, 2021 | 530.28 | 539.24 | 528.26 | 534.01 | 148,587 | +6.37(+1.21%) |
Apr 21, 2021 | 523.13 | 528.90 | 522.55 | 527.64 | 91,375 | +4.04(+0.77%) |
Apr 20, 2021 | 531.12 | 532.60 | 516.89 | 523.60 | 131,119 | -6.39(-1.21%) |
Apr 19, 2021 | 529.90 | 533.43 | 525.83 | 529.99 | 123,140 | -2.96(-0.56%) |
Apr 16, 2021 | 532.94 | 536.33 | 529.31 | 532.95 | 164,400 | +2.04(+0.38%) |
Apr 15, 2021 | 530.16 | 534.62 | 525.06 | 530.91 | 164,037 | +9.34(+1.79%) |
Apr 14, 2021 | 525.93 | 529.39 | 518.64 | 521.57 | 92,445 | -3.21(-0.61%) |
Apr 13, 2021 | 525.11 | 531.22 | 521.93 | 524.78 | 107,987 | -0.33(-0.06%) |
Apr 12, 2021 | 515.80 | 525.50 | 515.05 | 525.11 | 122,827 | +6.76(+1.30%) |
Apr 09, 2021 | 514.53 | 520.53 | 508.79 | 518.35 | 123,100 | +4.61(+0.90%) |
Apr 08, 2021 | 507.92 | 515.67 | 502.76 | 513.74 | 224,300 | +12.26(+2.44%) |
Apr 07, 2021 | 506.92 | 506.92 | 497.23 | 501.48 | 117,900 | -3.53(-0.70%) |
Apr 06, 2021 | 498.82 | 507.23 | 495.36 | 505.01 | 169,638 | +6.22(+1.25%) |
Apr 05, 2021 | 500.00 | 504.46 | 495.38 | 498.79 | 233,932 | -2.16(-0.43%) |
Apr 01, 2021 | 492.26 | 502.51 | 490.00 | 500.95 | 249,400 | +14.90(+3.07%) |
Mar 31, 2021 | 486.27 | 492.61 | 477.25 | 486.05 | 289,720 | +2.05(+0.42%) |
Mar 30, 2021 | 484.22 | 486.47 | 476.80 | 484.00 | 190,220 | -1.14(-0.23%) |
Mar 29, 2021 | 491.54 | 494.82 | 476.38 | 485.14 | 170,426 | -7.77(-1.58%) |
Mar 26, 2021 | 480.69 | 493.84 | 477.68 | 492.91 | 305,500 | +13.43(+2.80%) |
Mar 25, 2021 | 472.81 | 482.45 | 467.89 | 479.48 | 160,162 | +4.09(+0.86%) |
Mar 24, 2021 | 474.03 | 482.23 | 470.81 | 475.39 | 223,019 | +3.46(+0.73%) |
Mar 23, 2021 | 468.63 | 478.82 | 468.22 | 471.93 | 218,760 | +0.13(+0.03%) |
Mar 22, 2021 | 460.62 | 473.49 | 459.67 | 471.80 | 145,989 | +12.93(+2.82%) |
Mar 19, 2021 | 463.03 | 468.69 | 456.15 | 458.87 | 414,800 | -2.75(-0.60%) |
Mar 18, 2021 | 473.78 | 479.56 | 458.57 | 461.62 | 293,733 | -21.90(-4.53%) |
Mar 17, 2021 | 480.35 | 486.82 | 472.77 | 483.52 | 155,399 | +3.52(+0.73%) |
Mar 16, 2021 | 490.32 | 493.87 | 476.69 | 480.00 | 193,699 | -6.47(-1.33%) |
Mar 15, 2021 | 469.80 | 487.20 | 467.26 | 486.47 | 186,101 | +22.14(+4.77%) |
Mar 12, 2021 | 460.01 | 466.52 | 450.01 | 464.33 | 165,000 | -4.76(-1.01%) |
Mar 11, 2021 | 470.49 | 477.52 | 463.73 | 469.09 | 237,299 | +10.36(+2.26%) |
Mar 10, 2021 | 460.71 | 467.43 | 456.65 | 458.73 | 208,506 | +1.56(+0.34%) |
Mar 09, 2021 | 440.10 | 459.02 | 436.32 | 457.17 | 267,838 | +27.31(+6.35%) |
Mar 08, 2021 | 445.29 | 445.29 | 428.50 | 429.86 | 210,142 | -14.88(-3.35%) |
Mar 05, 2021 | 446.35 | 447.54 | 423.23 | 444.74 | 278,100 | +5.47(+1.25%) |
Mar 04, 2021 | 452.80 | 458.45 | 432.39 | 439.27 | 240,513 | -15.86(-3.48%) |
Mar 03, 2021 | 463.80 | 463.80 | 454.39 | 455.13 | 217,174 | -11.25(-2.41%) |
Mar 02, 2021 | 475.00 | 475.00 | 465.82 | 466.38 | 138,411 | -5.57(-1.18%) |
Mar 01, 2021 | 469.38 | 472.08 | 464.45 | 471.95 | 192,327 | +14.40(+3.15%) |
Feb 26, 2021 | 453.13 | 463.74 | 450.37 | 457.55 | 329,000 | +9.30(+2.07%) |
Feb 25, 2021 | 463.93 | 468.09 | 444.79 | 448.25 | 304,684 | -16.81(-3.61%) |
Feb 24, 2021 | 457.66 | 467.17 | 450.94 | 465.06 | 222,453 | +6.49(+1.42%) |
Feb 23, 2021 | 452.27 | 460.93 | 441.53 | 458.57 | 221,874 | -0.77(-0.17%) |
Feb 22, 2021 | 465.96 | 469.08 | 458.58 | 459.34 | 202,411 | -14.48(-3.06%) |
Feb 19, 2021 | 476.34 | 480.78 | 472.96 | 473.82 | 225,600 | +0.73(+0.15%) |
Feb 18, 2021 | 462.54 | 475.67 | 462.54 | 473.09 | 159,530 | +3.85(+0.82%) |
Feb 17, 2021 | 461.34 | 471.16 | 452.81 | 469.24 | 270,836 | +3.11(+0.67%) |
Feb 16, 2021 | 473.30 | 475.25 | 464.44 | 466.13 | 173,175 | -7.65(-1.61%) |
Feb 12, 2021 | 469.77 | 477.74 | 465.54 | 473.78 | 344,400 | +3.45(+0.73%) |
Feb 11, 2021 | 473.10 | 476.46 | 468.23 | 470.33 | 215,597 | -1.74(-0.37%) |
Feb 10, 2021 | 480.38 | 480.83 | 466.58 | 472.07 | 254,976 | -4.91(-1.03%) |
Feb 09, 2021 | 476.67 | 482.00 | 473.62 | 476.98 | 274,863 | -0.70(-0.15%) |
Feb 08, 2021 | 478.12 | 482.58 | 471.89 | 477.68 | 160,483 | -0.24(-0.05%) |
Feb 05, 2021 | 478.67 | 480.47 | 474.12 | 477.92 | 190,500 | +0.37(+0.08%) |
Feb 04, 2021 | 465.19 | 478.56 | 464.78 | 477.55 | 176,883 | +13.92(+3.00%) |
Feb 03, 2021 | 466.52 | 470.29 | 457.50 | 463.63 | 252,265 | -0.64(-0.14%) |
Feb 02, 2021 | 456.54 | 466.66 | 452.95 | 464.27 | 283,220 | +12.29(+2.72%) |