Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 679.04 | 691.45 | 690.72 | 712,622 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.68 | 674.37 | 641.42 | 674.20 | 649,990 | +23.38(+3.59%) |
Jan 27, 2022 | 667.41 | 671.92 | 648.41 | 650.82 | 511,833 | -12.21(-1.84%) |
Jan 26, 2022 | 686.15 | 693.36 | 660.05 | 663.02 | 587,372 | -22.72(-3.31%) |
Jan 25, 2022 | 693.83 | 696.06 | 681.29 | 685.74 | 501,430 | -10.64(-1.53%) |
Jan 24, 2022 | 686.87 | 697.18 | 667.93 | 696.38 | 651,241 | +8.82(+1.28%) |
Jan 21, 2022 | 700.93 | 706.77 | 686.94 | 687.56 | 393,132 | -8.51(-1.22%) |
Jan 20, 2022 | 698.40 | 711.57 | 694.54 | 696.07 | 446,327 | +0.02(+0.00%) |
Jan 19, 2022 | 707.78 | 716.69 | 695.19 | 696.05 | 494,686 | -11.86(-1.68%) |
Jan 18, 2022 | 698.72 | 710.59 | 692.45 | 707.91 | 483,554 | -3.64(-0.51%) |
Jan 14, 2022 | 711.55 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.57 | 731.69 | 711.25 | 712.85 | 445,711 | -15.57(-2.14%) |
Jan 12, 2022 | 727.83 | 740.63 | 726.10 | 728.41 | 360,323 | -2.31(-0.32%) |
Jan 11, 2022 | 723.93 | 731.46 | 714.17 | 730.72 | 338,546 | +2.43(+0.33%) |
Jan 10, 2022 | 721.10 | 728.51 | 708.55 | 728.29 | 435,887 | -10.11(-1.37%) |
Jan 07, 2022 | 723.88 | 747.02 | 723.88 | 738.40 | 373,268 | -0.13(-0.02%) |
Jan 06, 2022 | 744.70 | 747.46 | 725.52 | 738.53 | 384,873 | -13.36(-1.78%) |
Jan 05, 2022 | 774.54 | 776.02 | 750.52 | 751.89 | 414,348 | -24.33(-3.13%) |
Jan 04, 2022 | 793.63 | 799.49 | 772.75 | 776.22 | 418,707 | -20.47(-2.57%) |
Jan 03, 2022 | 805.81 | 807.74 | 781.08 | 796.69 | 369,260 | -9.27(-1.15%) |
Dec 31, 2021 | 807.13 | 813.18 | 803.63 | 805.96 | 292,415 | +0.33(+0.04%) |
Dec 30, 2021 | 803.09 | 807.16 | 794.26 | 805.62 | 251,072 | +3.33(+0.41%) |
Dec 29, 2021 | 800.40 | 804.11 | 794.04 | 802.30 | 260,989 | +3.80(+0.48%) |
Dec 28, 2021 | 795.73 | 802.49 | 790.76 | 798.50 | 254,917 | +2.76(+0.35%) |
Dec 27, 2021 | 784.32 | 795.74 | 779.83 | 795.73 | 311,582 | +15.58(+2.00%) |
Dec 23, 2021 | 781.34 | 783.07 | 775.53 | 780.15 | 454,596 | +0.03(+0.00%) |
Dec 22, 2021 | 771.96 | 780.78 | 767.89 | 780.13 | 349,733 | +13.48(+1.76%) |
Dec 21, 2021 | 766.64 | 789.32 | 761.55 | 766.64 | 531,546 | -16.93(-2.16%) |
Dec 20, 2021 | 778.68 | 787.84 | 773.73 | 783.58 | 473,209 | +0.09(+0.01%) |
Dec 17, 2021 | 773.36 | 791.70 | 773.36 | 783.49 | 751,764 | -0.61(-0.08%) |
Dec 16, 2021 | 781.59 | 790.57 | 779.86 | 784.10 | 404,273 | +5.54(+0.71%) |
Dec 15, 2021 | 773.02 | 782.73 | 769.46 | 778.56 | 485,483 | +10.73(+1.40%) |
Dec 14, 2021 | 776.57 | 776.57 | 753.06 | 767.84 | 553,399 | -9.85(-1.27%) |
Dec 13, 2021 | 756.36 | 782.20 | 756.36 | 777.69 | 428,276 | +17.42(+2.29%) |
Dec 10, 2021 | 763.38 | 764.38 | 756.31 | 760.27 | 320,643 | -1.21(-0.16%) |
Dec 09, 2021 | 775.94 | 775.94 | 755.45 | 761.48 | 259,629 | -14.58(-1.88%) |
Dec 08, 2021 | 772.68 | 777.16 | 764.58 | 776.06 | 337,792 | +1.52(+0.20%) |
Dec 07, 2021 | 765.93 | 780.31 | 762.84 | 774.53 | 332,191 | +15.62(+2.06%) |
Dec 06, 2021 | 758.02 | 762.15 | 752.01 | 758.92 | 314,094 | +2.33(+0.31%) |
Dec 03, 2021 | 768.97 | 769.54 | 746.67 | 756.59 | 412,701 | -4.36(-0.57%) |
Dec 02, 2021 | 765.69 | 767.24 | 754.35 | 760.96 | 480,359 | -4.61(-0.60%) |
Dec 01, 2021 | 777.07 | 784.20 | 764.64 | 765.57 | 875,314 | -8.34(-1.08%) |
Nov 30, 2021 | 778.75 | 794.09 | 772.58 | 773.90 | 1,121,818 | -7.43(-0.95%) |
Nov 29, 2021 | 759.26 | 783.37 | 753.33 | 781.34 | 565,726 | +24.93(+3.30%) |
Nov 26, 2021 | 759.06 | 775.42 | 752.31 | 756.41 | 341,399 | -3.57(-0.47%) |
Nov 24, 2021 | 745.27 | 760.55 | 734.72 | 759.98 | 341,685 | +17.37(+2.34%) |
Nov 23, 2021 | 741.29 | 745.26 | 734.67 | 742.61 | 761,014 | +2.05(+0.28%) |
Nov 22, 2021 | 750.34 | 751.43 | 738.05 | 740.56 | 557,277 | -10.79(-1.44%) |
Nov 19, 2021 | 762.28 | 763.00 | 750.32 | 751.35 | 688,743 | -4.11(-0.54%) |
Nov 18, 2021 | 762.27 | 756.19 | 754.71 | 755.46 | 347,325 | -4.92(-0.65%) |
Nov 17, 2021 | 762.16 | 765.79 | 758.17 | 760.37 | 639,392 | +2.76(+0.36%) |
Nov 16, 2021 | 760.63 | 764.18 | 757.31 | 757.61 | 443,403 | +0.12(+0.02%) |
Nov 15, 2021 | 736.51 | 759.54 | 736.17 | 757.49 | 778,951 | +21.31(+2.90%) |
Nov 12, 2021 | 742.27 | 742.28 | 735.05 | 736.17 | 605,918 | +0.68(+0.09%) |
Nov 11, 2021 | 748.10 | 748.46 | 731.64 | 735.49 | 431,880 | -6.40(-0.86%) |
Nov 10, 2021 | 755.85 | 740.13 | 741.89 | 454,373 | -15.55(-2.05%) | |
Nov 09, 2021 | 750.76 | 763.87 | 748.29 | 757.44 | 314,055 | +10.34(+1.38%) |
Nov 08, 2021 | 743.40 | 752.72 | 731.05 | 747.10 | 446,953 | +4.73(+0.64%) |
Nov 05, 2021 | 767.36 | 767.36 | 740.78 | 742.37 | 576,857 | -20.57(-2.70%) |
Nov 04, 2021 | 767.13 | 768.53 | 745.12 | 762.95 | 670,098 | -32.55(-4.09%) |
Nov 03, 2021 | 800.84 | 804.16 | 786.25 | 795.50 | 223,897 | +0.92(+0.12%) |
Nov 02, 2021 | 791.06 | 803.13 | 787.18 | 794.58 | 294,681 | +6.12(+0.78%) |
Nov 01, 2021 | 794.38 | 794.73 | 779.61 | 788.46 | 384,934 | -6.27(-0.79%) |
Oct 29, 2021 | 799.42 | 806.16 | 791.27 | 794.73 | 539,644 | -9.71(-1.21%) |
Oct 28, 2021 | 783.10 | 804.96 | 804.45 | 349,007 | +21.34(+2.73%) | |
Oct 27, 2021 | 800.89 | 806.54 | 782.71 | 783.10 | 321,562 | -6.67(-0.85%) |
Oct 26, 2021 | 784.32 | 792.36 | 789.78 | 294,540 | +8.61(+1.10%) | |
Oct 25, 2021 | 778.82 | 787.54 | 774.11 | 781.16 | 328,686 | +1.67(+0.21%) |
Oct 22, 2021 | 774.51 | 782.84 | 770.72 | 779.49 | 325,296 | +10.31(+1.34%) |
Oct 21, 2021 | 758.45 | 773.92 | 752.64 | 769.18 | 443,417 | +15.49(+2.06%) |
Oct 20, 2021 | 740.24 | 755.55 | 740.24 | 753.69 | 482,105 | +13.45(+1.82%) |
Oct 19, 2021 | 735.82 | 740.55 | 730.22 | 740.24 | 578,958 | +11.30(+1.55%) |
Oct 18, 2021 | 736.22 | 742.44 | 728.10 | 728.94 | 500,295 | -12.93(-1.74%) |
Oct 15, 2021 | 733.17 | 744.81 | 729.23 | 741.87 | 573,197 | +11.15(+1.53%) |
Oct 14, 2021 | 730.42 | 736.99 | 727.44 | 730.72 | 372,318 | +5.89(+0.81%) |
Oct 13, 2021 | 717.52 | 729.05 | 717.52 | 724.84 | 407,172 | +3.82(+0.53%) |
Oct 12, 2021 | 710.87 | 721.96 | 708.48 | 721.02 | 370,760 | +8.94(+1.26%) |
Oct 11, 2021 | 716.02 | 716.83 | 707.12 | 712.08 | 337,847 | -0.90(-0.13%) |
Oct 08, 2021 | 724.11 | 726.44 | 710.19 | 712.98 | 493,783 | -14.74(-2.03%) |
Oct 07, 2021 | 726.99 | 735.71 | 722.39 | 727.72 | 564,024 | +3.96(+0.55%) |
Oct 06, 2021 | 723.46 | 727.52 | 710.05 | 723.76 | 764,583 | +2.14(+0.30%) |
Oct 05, 2021 | 734.85 | 737.49 | 717.43 | 721.63 | 711,369 | -24.25(-3.25%) |
Oct 04, 2021 | 750.81 | 755.49 | 740.15 | 745.88 | 427,188 | -3.52(-0.47%) |
Oct 01, 2021 | 752.89 | 756.10 | 740.97 | 749.40 | 542,581 | -0.77(-0.10%) |
Sep 30, 2021 | 767.48 | 771.00 | 749.16 | 750.17 | 549,866 | -10.87(-1.43%) |
Sep 29, 2021 | 762.15 | 769.75 | 759.93 | 761.04 | 396,451 | +2.51(+0.33%) |
Sep 28, 2021 | 759.54 | 762.32 | 747.09 | 758.53 | 544,843 | -8.16(-1.06%) |
Sep 27, 2021 | 785.83 | 786.98 | 766.27 | 766.69 | 515,400 | -25.78(-3.25%) |
Sep 24, 2021 | 803.70 | 804.96 | 786.62 | 792.46 | 497,991 | -12.66(-1.57%) |
Sep 23, 2021 | 817.56 | 824.88 | 791.87 | 805.12 | 671,184 | -12.12(-1.48%) |
Sep 22, 2021 | 807.71 | 820.62 | 800.10 | 817.23 | 587,639 | +11.94(+1.48%) |
Sep 21, 2021 | 807.01 | 817.92 | 805.24 | 805.30 | 413,197 | -1.93(-0.24%) |
Sep 20, 2021 | 818.22 | 827.17 | 798.44 | 807.23 | 902,475 | -21.22(-2.56%) |
Sep 17, 2021 | 805.82 | 829.58 | 801.39 | 828.45 | 4,057,780 | +18.35(+2.27%) |
Sep 16, 2021 | 799.02 | 812.14 | 795.80 | 810.09 | 541,822 | +9.31(+1.16%) |
Sep 15, 2021 | 801.12 | 807.15 | 790.94 | 800.78 | 491,594 | +8.12(+1.02%) |
Sep 14, 2021 | 804.16 | 809.45 | 790.67 | 792.66 | 641,509 | -4.41(-0.55%) |
Sep 13, 2021 | 807.01 | 809.79 | 791.30 | 797.08 | 459,157 | -4.24(-0.53%) |
Sep 10, 2021 | 802.90 | 807.85 | 790.78 | 801.31 | 501,025 | -10.03(-1.24%) |
Sep 09, 2021 | 833.42 | 833.42 | 809.31 | 811.34 | 561,508 | -26.35(-3.15%) |
Sep 08, 2021 | 836.17 | 838.57 | 829.88 | 837.68 | 349,519 | +0.01(+0.00%) |
Sep 07, 2021 | 821.72 | 839.51 | 816.09 | 837.67 | 471,546 | -0.50(-0.06%) |
Sep 03, 2021 | 822.95 | 840.49 | 822.20 | 838.18 | 544,005 | +7.98(+0.96%) |
Sep 02, 2021 | 822.25 | 831.49 | 809.01 | 830.20 | 649,590 | +5.31(+0.64%) |
Sep 01, 2021 | 795.55 | 825.88 | 795.55 | 824.90 | 502,941 | +24.11(+3.01%) |
Aug 31, 2021 | 797.51 | 805.57 | 791.66 | 800.79 | 535,115 | +3.25(+0.41%) |
Aug 30, 2021 | 783.75 | 800.16 | 782.94 | 797.54 | 339,736 | +14.45(+1.85%) |
Aug 27, 2021 | 786.03 | 788.27 | 777.58 | 783.09 | 404,784 | -0.17(-0.02%) |
Aug 26, 2021 | 766.69 | 788.19 | 766.69 | 783.26 | 543,497 | +16.58(+2.16%) |
Aug 25, 2021 | 777.66 | 779.93 | 760.68 | 766.69 | 334,124 | -12.07(-1.55%) |
Aug 24, 2021 | 795.62 | 795.62 | 777.86 | 778.75 | 368,483 | -14.55(-1.83%) |
Aug 23, 2021 | 792.77 | 797.51 | 788.18 | 793.31 | 413,151 | -0.06(-0.01%) |
Aug 20, 2021 | 790.99 | 800.84 | 787.82 | 793.37 | 357,244 | +1.59(+0.20%) |
Aug 19, 2021 | 773.09 | 795.62 | 770.20 | 791.78 | 475,860 | +18.69(+2.42%) |
Aug 18, 2021 | 782.78 | 784.24 | 770.87 | 773.09 | 283,787 | -12.86(-1.64%) |
Aug 17, 2021 | 778.53 | 787.15 | 774.78 | 785.94 | 311,086 | +7.35(+0.94%) |
Aug 16, 2021 | 770.20 | 779.86 | 770.20 | 778.59 | 317,781 | +8.37(+1.09%) |
Aug 13, 2021 | 769.80 | 773.05 | 761.81 | 770.22 | 333,639 | +2.24(+0.29%) |
Aug 12, 2021 | 766.09 | 773.00 | 761.82 | 767.98 | 480,127 | +4.58(+0.60%) |
Aug 11, 2021 | 759.98 | 766.25 | 754.68 | 763.40 | 630,195 | +8.43(+1.12%) |
Aug 10, 2021 | 774.09 | 774.09 | 754.66 | 754.97 | 515,654 | -16.10(-2.09%) |
Aug 09, 2021 | 779.61 | 779.61 | 770.41 | 771.07 | 446,116 | -4.88(-0.63%) |
Aug 06, 2021 | 780.89 | 784.36 | 774.49 | 775.95 | 555,147 | -9.90(-1.26%) |
Aug 05, 2021 | 787.24 | 788.96 | 778.20 | 785.86 | 353,898 | +2.16(+0.28%) |
Aug 04, 2021 | 777.66 | 787.97 | 774.71 | 783.70 | 350,417 | +7.63(+0.98%) |
Aug 03, 2021 | 778.54 | 789.06 | 772.17 | 776.07 | 506,157 | +1.21(+0.16%) |
Aug 02, 2021 | 775.81 | 781.55 | 769.59 | 774.86 | 534,516 | -1.34(-0.17%) |
Jul 30, 2021 | 748.34 | 785.03 | 748.34 | 776.20 | 714,884 | +32.20(+4.33%) |
Jul 29, 2021 | 780.94 | 791.18 | 742.02 | 744.00 | 942,009 | -47.25(-5.97%) |
Jul 28, 2021 | 791.20 | 796.24 | 787.47 | 791.25 | 412,862 | -5.21(-0.65%) |
Jul 27, 2021 | 783.06 | 797.13 | 780.91 | 796.46 | 414,705 | +11.66(+1.49%) |
Jul 26, 2021 | 787.15 | 790.02 | 779.45 | 784.81 | 416,302 | -3.76(-0.48%) |
Jul 23, 2021 | 776.39 | 790.44 | 771.99 | 788.56 | 368,456 | +11.98(+1.54%) |
Jul 22, 2021 | 778.87 | 782.24 | 773.51 | 776.59 | 399,258 | +1.00(+0.13%) |
Jul 21, 2021 | 784.83 | 784.83 | 769.04 | 775.58 | 615,550 | -12.20(-1.55%) |
Jul 20, 2021 | 793.31 | 794.73 | 783.55 | 787.78 | 432,679 | -1.56(-0.20%) |
Jul 19, 2021 | 785.42 | 793.65 | 779.75 | 789.34 | 505,059 | +2.68(+0.34%) |
Jul 16, 2021 | 789.21 | 800.05 | 784.60 | 786.66 | 572,469 | -2.43(-0.31%) |
Jul 15, 2021 | 787.78 | 790.67 | 780.21 | 789.09 | 327,818 | +2.08(+0.26%) |
Jul 14, 2021 | 778.01 | 789.78 | 774.77 | 787.01 | 435,854 | +8.33(+1.07%) |
Jul 13, 2021 | 781.77 | 790.67 | 777.29 | 778.69 | 420,900 | -6.16(-0.78%) |
Jul 12, 2021 | 778.70 | 789.00 | 771.73 | 784.85 | 634,956 | +8.73(+1.13%) |
Jul 09, 2021 | 783.28 | 789.06 | 769.17 | 776.11 | 508,275 | -7.44(-0.95%) |
Jul 08, 2021 | 780.54 | 788.03 | 776.41 | 783.56 | 425,354 | +0.36(+0.05%) |
Jul 07, 2021 | 778.44 | 786.90 | 773.18 | 783.20 | 555,728 | +8.23(+1.06%) |
Jul 06, 2021 | 758.19 | 775.67 | 756.88 | 774.97 | 484,434 | +17.61(+2.32%) |
Jul 02, 2021 | 757.49 | 760.96 | 753.11 | 757.36 | 401,551 | +2.71(+0.36%) |
Jul 01, 2021 | 757.42 | 765.02 | 752.35 | 754.66 | 534,919 | -4.69(-0.62%) |
Jun 30, 2021 | 764.74 | 766.21 | 755.56 | 759.35 | 757,894 | +0.25(+0.03%) |
Jun 29, 2021 | 749.34 | 760.76 | 746.85 | 759.09 | 521,473 | +3.60(+0.48%) |
Jun 28, 2021 | 746.80 | 755.85 | 740.82 | 755.49 | 713,595 | +14.31(+1.93%) |
Jun 25, 2021 | 738.15 | 743.42 | 732.59 | 741.18 | 1,192,798 | +3.86(+0.52%) |
Jun 24, 2021 | 760.68 | 766.00 | 731.30 | 737.32 | 1,170,333 | -22.93(-3.02%) |
Jun 23, 2021 | 777.34 | 780.28 | 749.35 | 760.26 | 961,229 | -17.99(-2.31%) |
Jun 22, 2021 | 779.26 | 780.53 | 767.84 | 778.24 | 606,491 | +0.07(+0.01%) |
Jun 21, 2021 | 774.55 | 782.25 | 759.40 | 778.18 | 1,095,885 | -0.26(-0.03%) |
Jun 18, 2021 | 771.55 | 784.90 | 756.74 | 778.43 | 3,965,269 | +6.92(+0.90%) |
Jun 17, 2021 | 766.32 | 772.80 | 762.47 | 771.51 | 699,058 | +5.19(+0.68%) |
Jun 16, 2021 | 769.19 | 775.50 | 763.27 | 766.32 | 672,617 | +0.92(+0.12%) |
Jun 15, 2021 | 775.58 | 781.75 | 763.54 | 765.40 | 556,435 | -14.18(-1.82%) |
Jun 14, 2021 | 770.86 | 781.11 | 767.81 | 779.59 | 518,737 | +7.52(+0.97%) |
Jun 11, 2021 | 769.16 | 776.33 | 768.87 | 772.06 | 623,720 | -6.58(-0.84%) |
Jun 10, 2021 | 764.61 | 784.03 | 763.34 | 778.64 | 573,295 | +12.28(+1.60%) |
Jun 09, 2021 | 771.04 | 775.38 | 764.64 | 766.36 | 563,029 | -6.29(-0.81%) |
Jun 08, 2021 | 756.88 | 774.23 | 756.88 | 772.65 | 658,034 | +20.44(+2.72%) |
Jun 07, 2021 | 748.59 | 764.19 | 744.92 | 752.22 | 822,811 | +9.15(+1.23%) |
Jun 04, 2021 | 737.42 | 746.19 | 734.44 | 743.07 | 605,873 | +7.90(+1.07%) |
Jun 03, 2021 | 709.69 | 737.15 | 709.69 | 735.17 | 764,301 | +17.89(+2.49%) |
Jun 02, 2021 | 703.83 | 718.91 | 701.62 | 717.27 | 593,756 | +17.70(+2.53%) |
Jun 01, 2021 | 699.68 | 700.97 | 693.54 | 699.57 | 443,712 | +2.55(+0.37%) |
May 28, 2021 | 701.57 | 705.67 | 696.23 | 697.02 | 332,661 | +1.54(+0.22%) |
May 27, 2021 | 694.98 | 696.88 | 688.30 | 695.48 | 418,039 | -0.28(-0.04%) |
May 26, 2021 | 700.14 | 702.86 | 693.57 | 695.76 | 449,409 | +0.12(+0.02%) |
May 25, 2021 | 687.49 | 697.36 | 679.77 | 695.64 | 343,731 | +11.31(+1.65%) |
May 24, 2021 | 684.98 | 693.96 | 680.93 | 684.32 | 670,789 | -1.82(-0.26%) |
May 21, 2021 | 683.09 | 692.23 | 682.56 | 686.14 | 657,213 | -2.74(-0.40%) |
May 20, 2021 | 676.63 | 694.37 | 676.29 | 688.88 | 459,667 | +12.07(+1.78%) |
May 19, 2021 | 671.99 | 681.17 | 669.31 | 676.81 | 302,297 | -0.17(-0.03%) |
May 18, 2021 | 675.59 | 681.47 | 666.91 | 676.98 | 263,903 | +3.20(+0.47%) |
May 17, 2021 | 673.72 | 680.27 | 670.35 | 673.78 | 440,805 | -6.59(-0.97%) |
May 14, 2021 | 678.29 | 685.98 | 673.22 | 680.37 | 342,403 | +6.21(+0.92%) |
May 13, 2021 | 665.96 | 679.06 | 660.59 | 674.16 | 407,165 | +9.49(+1.43%) |
May 12, 2021 | 669.47 | 671.51 | 663.61 | 664.67 | 550,631 | -11.95(-1.77%) |
May 11, 2021 | 672.04 | 677.39 | 664.30 | 676.62 | 399,101 | -1.85(-0.27%) |
May 10, 2021 | 674.21 | 682.04 | 667.32 | 678.47 | 554,819 | +6.17(+0.92%) |
May 07, 2021 | 656.62 | 673.09 | 656.62 | 672.29 | 402,373 | +13.54(+2.06%) |
May 06, 2021 | 653.62 | 661.98 | 650.76 | 658.75 | 376,868 | +5.73(+0.88%) |
May 05, 2021 | 663.06 | 669.04 | 650.98 | 653.02 | 501,840 | -16.05(-2.40%) |
May 04, 2021 | 670.83 | 677.09 | 664.69 | 669.07 | 718,230 | -0.96(-0.14%) |
May 03, 2021 | 679.20 | 679.39 | 667.90 | 670.03 | 498,343 | -9.15(-1.35%) |
Apr 30, 2021 | 663.35 | 683.60 | 663.19 | 679.18 | 710,698 | +13.83(+2.08%) |
Apr 29, 2021 | 680.75 | 680.75 | 654.93 | 665.35 | 534,225 | -1.23(-0.18%) |
Apr 28, 2021 | 673.76 | 674.22 | 663.34 | 666.57 | 428,744 | -6.12(-0.91%) |
Apr 27, 2021 | 682.05 | 682.05 | 669.28 | 672.70 | 288,168 | -2.91(-0.43%) |
Apr 26, 2021 | 678.03 | 678.47 | 669.04 | 675.61 | 282,251 | -1.07(-0.16%) |
Apr 23, 2021 | 675.60 | 681.23 | 673.89 | 676.68 | 388,512 | +0.13(+0.02%) |
Apr 22, 2021 | 669.52 | 682.92 | 669.05 | 676.55 | 357,241 | -7.69(-1.12%) |
Apr 21, 2021 | 686.28 | 693.33 | 682.37 | 684.24 | 448,458 | -0.09(-0.01%) |
Apr 20, 2021 | 673.10 | 686.93 | 672.97 | 684.33 | 329,261 | +8.41(+1.24%) |
Apr 19, 2021 | 668.10 | 678.12 | 665.32 | 675.91 | 280,120 | +8.62(+1.29%) |
Apr 16, 2021 | 679.36 | 679.36 | 666.88 | 667.29 | 406,871 | -10.09(-1.49%) |
Apr 15, 2021 | 657.97 | 678.82 | 657.17 | 677.38 | 448,726 | +23.12(+3.53%) |
Apr 14, 2021 | 666.26 | 667.99 | 652.73 | 654.26 | 375,507 | -10.80(-1.62%) |
Apr 13, 2021 | 654.44 | 666.68 | 652.70 | 665.06 | 403,581 | +13.51(+2.07%) |
Apr 12, 2021 | 648.42 | 652.60 | 639.86 | 651.54 | 376,881 | +3.74(+0.58%) |
Apr 09, 2021 | 646.42 | 651.79 | 643.64 | 647.80 | 339,483 | -0.22(-0.03%) |
Apr 08, 2021 | 653.96 | 658.85 | 645.86 | 648.02 | 384,654 | +3.05(+0.47%) |
Apr 07, 2021 | 649.14 | 649.57 | 641.41 | 644.97 | 387,482 | -4.01(-0.62%) |
Apr 06, 2021 | 647.59 | 651.90 | 643.00 | 648.98 | 474,846 | -1.44(-0.22%) |
Apr 05, 2021 | 646.62 | 650.86 | 643.02 | 650.42 | 432,637 | +11.53(+1.81%) |
Apr 01, 2021 | 646.14 | 646.49 | 634.47 | 638.89 | 780,313 | -1.50(-0.23%) |
Mar 31, 2021 | 637.30 | 647.05 | 626.64 | 640.39 | 438,721 | +4.48(+0.70%) |
Mar 30, 2021 | 640.96 | 648.05 | 634.42 | 635.91 | 319,179 | -12.25(-1.89%) |
Mar 29, 2021 | 645.48 | 651.35 | 635.12 | 648.16 | 479,261 | +3.97(+0.62%) |
Mar 26, 2021 | 625.98 | 644.59 | 622.37 | 644.19 | 425,442 | +14.62(+2.32%) |
Mar 25, 2021 | 628.99 | 631.55 | 617.56 | 629.58 | 410,174 | +5.45(+0.87%) |
Mar 24, 2021 | 632.26 | 636.77 | 620.16 | 624.13 | 561,545 | -12.66(-1.99%) |
Mar 23, 2021 | 635.22 | 644.39 | 622.49 | 636.79 | 463,635 | +8.56(+1.36%) |
Mar 22, 2021 | 612.25 | 631.00 | 612.25 | 628.23 | 509,081 | +12.84(+2.09%) |
Mar 19, 2021 | 612.58 | 624.63 | 609.50 | 615.39 | 709,742 | +5.87(+0.96%) |
Mar 18, 2021 | 611.28 | 615.70 | 602.29 | 609.52 | 608,914 | -9.07(-1.47%) |
Mar 17, 2021 | 627.94 | 629.85 | 615.65 | 618.58 | 498,884 | -14.02(-2.22%) |
Mar 16, 2021 | 634.52 | 642.73 | 630.47 | 632.60 | 306,681 | +1.68(+0.27%) |
Mar 15, 2021 | 624.05 | 636.54 | 624.05 | 630.93 | 623,365 | +1.46(+0.23%) |
Mar 12, 2021 | 607.31 | 630.78 | 605.74 | 629.47 | 762,060 | +12.64(+2.05%) |
Mar 11, 2021 | 604.00 | 623.05 | 604.00 | 616.83 | 776,422 | +14.97(+2.49%) |
Mar 10, 2021 | 598.00 | 608.38 | 589.91 | 601.86 | 1,092,695 | +15.07(+2.57%) |
Mar 09, 2021 | 576.60 | 593.48 | 571.89 | 586.79 | 812,718 | +26.19(+4.67%) |
Mar 08, 2021 | 570.15 | 580.16 | 559.76 | 560.60 | 1,092,910 | -14.74(-2.56%) |
Mar 05, 2021 | 571.37 | 580.92 | 552.88 | 575.34 | 917,211 | +6.59(+1.16%) |
Mar 04, 2021 | 580.25 | 591.00 | 567.50 | 568.75 | 997,540 | -7.32(-1.27%) |
Mar 03, 2021 | 594.36 | 601.36 | 574.11 | 576.07 | 670,080 | -27.05(-4.49%) |
Mar 02, 2021 | 609.34 | 611.88 | 593.11 | 603.13 | 870,622 | -7.74(-1.27%) |
Mar 01, 2021 | 611.86 | 620.69 | 604.96 | 610.86 | 992,303 | -0.07(-0.01%) |
Feb 26, 2021 | 606.69 | 622.16 | 603.08 | 610.94 | 1,038,508 | +9.39(+1.56%) |
Feb 25, 2021 | 600.25 | 607.24 | 588.03 | 601.54 | 1,450,971 | -0.59(-0.10%) |
Feb 24, 2021 | 620.79 | 622.64 | 600.75 | 602.14 | 1,141,914 | -18.68(-3.01%) |
Feb 23, 2021 | 622.89 | 628.80 | 616.47 | 620.82 | 924,623 | -5.32(-0.85%) |
Feb 22, 2021 | 635.85 | 635.85 | 621.27 | 626.14 | 863,915 | -12.09(-1.89%) |
Feb 19, 2021 | 651.84 | 657.13 | 632.63 | 638.22 | 775,051 | -5.01(-0.78%) |
Feb 18, 2021 | 650.14 | 650.14 | 640.48 | 643.23 | 1,028,300 | -8.32(-1.28%) |
Feb 17, 2021 | 645.43 | 657.08 | 642.38 | 651.56 | 598,630 | +5.95(+0.92%) |
Feb 16, 2021 | 678.96 | 679.30 | 642.21 | 645.61 | 657,789 | -20.38(-3.06%) |
Feb 12, 2021 | 667.32 | 679.46 | 656.80 | 665.99 | 680,727 | -7.40(-1.10%) |
Feb 11, 2021 | 702.99 | 711.78 | 667.20 | 673.39 | 851,111 | -31.24(-4.43%) |
Feb 10, 2021 | 710.21 | 711.69 | 702.03 | 704.63 | 496,480 | +0.50(+0.07%) |
Feb 09, 2021 | 705.04 | 708.63 | 696.74 | 704.14 | 319,485 | +2.87(+0.41%) |
Feb 08, 2021 | 704.65 | 707.96 | 693.52 | 701.26 | 396,117 | -6.46(-0.91%) |
Feb 05, 2021 | 702.87 | 709.60 | 695.20 | 707.72 | 403,086 | +6.92(+0.99%) |
Feb 04, 2021 | 713.10 | 713.10 | 696.20 | 700.80 | 448,797 | -7.49(-1.06%) |
Feb 03, 2021 | 716.92 | 718.71 | 699.84 | 708.28 | 341,161 | -12.84(-1.78%) |
Feb 02, 2021 | 713.16 | 722.79 | 711.46 | 721.12 | 613,736 | +11.12(+1.57%) |