Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 330.79 | 349.88 | 348.82 | 1,002,928 | +16.86(+5.08%) | |
Jan 28, 2022 | 322.11 | 332.10 | 318.07 | 331.96 | 786,158 | +7.60(+2.34%) |
Jan 27, 2022 | 334.30 | 338.93 | 323.15 | 324.36 | 956,328 | -7.42(-2.24%) |
Jan 26, 2022 | 343.62 | 349.30 | 327.12 | 331.78 | 1,278,640 | -12.98(-3.76%) |
Jan 25, 2022 | 358.80 | 358.80 | 344.03 | 344.76 | 1,182,442 | -20.20(-5.53%) |
Jan 24, 2022 | 360.91 | 365.52 | 344.46 | 364.96 | 1,330,983 | -0.98(-0.27%) |
Jan 21, 2022 | 379.48 | 383.98 | 365.78 | 365.94 | 1,066,170 | -14.50(-3.81%) |
Jan 20, 2022 | 389.40 | 394.81 | 379.10 | 380.44 | 790,781 | -3.92(-1.02%) |
Jan 19, 2022 | 384.36 | 394.45 | 383.76 | 384.36 | 784,258 | +1.23(+0.32%) |
Jan 18, 2022 | 402.11 | 402.11 | 382.51 | 383.13 | 1,050,709 | -22.01(-5.43%) |
Jan 14, 2022 | 405.14 | 0 | +5.63(+1.41%) | |||
Jan 13, 2022 | 414.56 | 414.56 | 398.44 | 399.51 | 1,139,921 | -13.86(-3.35%) |
Jan 12, 2022 | 421.00 | 428.00 | 412.01 | 413.37 | 1,785,873 | -10.43(-2.46%) |
Jan 11, 2022 | 384.72 | 424.62 | 381.00 | 423.80 | 4,111,389 | +61.52(+16.98%) |
Jan 10, 2022 | 363.17 | 366.20 | 346.15 | 362.28 | 1,743,873 | -8.08(-2.18%) |
Jan 07, 2022 | 379.80 | 389.72 | 370.00 | 370.36 | 1,043,119 | -8.57(-2.26%) |
Jan 06, 2022 | 367.36 | 383.43 | 364.37 | 378.93 | 1,162,650 | +11.05(+3.00%) |
Jan 05, 2022 | 370.49 | 381.08 | 367.50 | 367.88 | 865,469 | -4.48(-1.20%) |
Jan 04, 2022 | 379.88 | 380.40 | 365.00 | 372.36 | 866,913 | -8.51(-2.23%) |
Jan 03, 2022 | 381.11 | 382.26 | 373.86 | 380.87 | 574,731 | +0.43(+0.11%) |
Dec 31, 2021 | 382.61 | 386.14 | 380.15 | 380.44 | 468,520 | -3.80(-0.99%) |
Dec 30, 2021 | 376.14 | 385.80 | 375.57 | 384.24 | 448,115 | +6.39(+1.69%) |
Dec 29, 2021 | 381.00 | 381.56 | 375.50 | 377.85 | 512,255 | -2.22(-0.58%) |
Dec 28, 2021 | 387.06 | 389.89 | 379.36 | 380.07 | 436,255 | -4.59(-1.19%) |
Dec 27, 2021 | 382.05 | 385.71 | 378.57 | 384.66 | 642,698 | +2.37(+0.62%) |
Dec 23, 2021 | 380.50 | 385.49 | 379.09 | 382.29 | 370,104 | +3.49(+0.92%) |
Dec 22, 2021 | 380.29 | 383.68 | 374.60 | 378.80 | 523,724 | -0.66(-0.17%) |
Dec 21, 2021 | 379.46 | 382.21 | 373.31 | 379.46 | 790,031 | +5.26(+1.41%) |
Dec 20, 2021 | 374.20 | 383.42 | 372.86 | 374.20 | 826,432 | -10.72(-2.78%) |
Dec 17, 2021 | 378.48 | 388.93 | 372.36 | 384.92 | 3,375,993 | +6.05(+1.60%) |
Dec 16, 2021 | 393.27 | 397.44 | 377.04 | 378.87 | 1,162,958 | -12.87(-3.29%) |
Dec 15, 2021 | 386.49 | 392.43 | 377.94 | 391.74 | 1,297,906 | +5.36(+1.39%) |
Dec 14, 2021 | 377.69 | 387.46 | 376.09 | 386.38 | 1,429,437 | +6.84(+1.80%) |
Dec 13, 2021 | 374.52 | 381.92 | 371.97 | 379.54 | 1,234,795 | +5.02(+1.34%) |
Dec 10, 2021 | 370.58 | 377.69 | 370.40 | 374.52 | 1,182,328 | +3.18(+0.86%) |
Dec 09, 2021 | 375.70 | 377.33 | 370.47 | 371.34 | 1,049,123 | -4.64(-1.23%) |
Dec 08, 2021 | 368.15 | 376.25 | 366.40 | 375.98 | 1,094,274 | +6.55(+1.77%) |
Dec 07, 2021 | 358.29 | 369.98 | 355.16 | 369.43 | 1,263,660 | +17.78(+5.06%) |
Dec 06, 2021 | 346.21 | 353.60 | 342.07 | 351.65 | 1,211,682 | +4.37(+1.26%) |
Dec 03, 2021 | 360.56 | 362.49 | 341.03 | 347.28 | 1,148,479 | -10.20(-2.85%) |
Dec 02, 2021 | 356.18 | 360.78 | 351.34 | 357.48 | 1,090,462 | -0.18(-0.05%) |
Dec 01, 2021 | 365.70 | 367.49 | 357.44 | 357.66 | 1,142,369 | -7.67(-2.10%) |
Nov 30, 2021 | 370.61 | 374.42 | 364.36 | 365.33 | 1,454,629 | -5.48(-1.48%) |
Nov 29, 2021 | 373.50 | 374.41 | 364.62 | 370.81 | 890,992 | +1.02(+0.28%) |
Nov 26, 2021 | 367.81 | 376.35 | 367.44 | 369.79 | 668,913 | +4.23(+1.16%) |
Nov 24, 2021 | 366.98 | 366.98 | 361.10 | 365.56 | 1,112,787 | -0.18(-0.05%) |
Nov 23, 2021 | 375.00 | 375.00 | 362.81 | 365.74 | 1,076,667 | -11.41(-3.03%) |
Nov 22, 2021 | 377.86 | 379.96 | 375.11 | 377.15 | 743,118 | -2.19(-0.58%) |
Nov 19, 2021 | 380.16 | 380.65 | 373.61 | 379.34 | 1,051,696 | +3.42(+0.91%) |
Nov 18, 2021 | 377.63 | 376.56 | 366.51 | 375.92 | 870,095 | -1.71(-0.45%) |
Nov 17, 2021 | 377.91 | 382.56 | 375.00 | 377.63 | 531,132 | -0.88(-0.23%) |
Nov 16, 2021 | 380.44 | 381.07 | 374.33 | 378.51 | 749,731 | -0.43(-0.11%) |
Nov 15, 2021 | 384.48 | 388.84 | 378.60 | 378.94 | 844,170 | -4.51(-1.18%) |
Nov 12, 2021 | 386.35 | 390.00 | 381.53 | 383.45 | 899,772 | -1.71(-0.44%) |
Nov 11, 2021 | 389.21 | 393.03 | 382.69 | 385.16 | 783,581 | -0.49(-0.13%) |
Nov 10, 2021 | 392.25 | 385.60 | 385.65 | 803,955 | -9.71(-2.46%) | |
Nov 09, 2021 | 400.54 | 401.96 | 395.05 | 395.36 | 630,591 | -6.82(-1.70%) |
Nov 08, 2021 | 406.83 | 410.70 | 395.80 | 402.18 | 846,605 | -5.96(-1.46%) |
Nov 05, 2021 | 423.26 | 425.00 | 397.85 | 408.14 | 1,579,850 | -13.69(-3.25%) |
Nov 04, 2021 | 418.45 | 422.45 | 416.40 | 421.83 | 785,459 | +2.26(+0.54%) |
Nov 03, 2021 | 418.63 | 420.36 | 408.76 | 419.57 | 722,696 | +2.36(+0.57%) |
Nov 02, 2021 | 417.62 | 418.85 | 409.00 | 417.21 | 604,469 | +0.41(+0.10%) |
Nov 01, 2021 | 415.48 | 418.92 | 414.95 | 416.80 | 488,496 | +1.74(+0.42%) |
Oct 29, 2021 | 415.09 | 416.00 | 410.19 | 415.06 | 513,627 | +1.51(+0.37%) |
Oct 28, 2021 | 414.35 | 418.79 | 411.78 | 413.55 | 566,143 | +1.54(+0.37%) |
Oct 27, 2021 | 419.28 | 420.52 | 411.07 | 412.01 | 689,899 | -5.18(-1.24%) |
Oct 26, 2021 | 423.00 | 417.19 | 692,387 | -3.59(-0.85%) | ||
Oct 25, 2021 | 410.72 | 421.19 | 408.38 | 420.78 | 847,969 | +11.63(+2.84%) |
Oct 22, 2021 | 411.00 | 413.39 | 403.49 | 409.15 | 544,841 | -2.43(-0.59%) |
Oct 21, 2021 | 416.17 | 417.96 | 409.27 | 411.58 | 803,528 | -1.87(-0.45%) |
Oct 20, 2021 | 417.38 | 417.98 | 411.14 | 413.45 | 620,938 | -0.63(-0.15%) |
Oct 19, 2021 | 412.14 | 415.20 | 410.16 | 414.08 | 739,608 | +3.55(+0.86%) |
Oct 18, 2021 | 409.00 | 410.64 | 404.02 | 410.53 | 530,402 | +0.60(+0.15%) |
Oct 15, 2021 | 411.67 | 411.67 | 408.14 | 409.93 | 662,284 | +1.83(+0.45%) |
Oct 14, 2021 | 409.38 | 412.03 | 407.00 | 408.10 | 948,135 | +2.96(+0.73%) |
Oct 13, 2021 | 405.46 | 408.25 | 403.22 | 405.14 | 680,401 | +0.74(+0.18%) |
Oct 12, 2021 | 409.47 | 412.09 | 400.10 | 404.40 | 653,686 | +0.04(+0.01%) |
Oct 11, 2021 | 410.00 | 415.20 | 404.08 | 404.36 | 812,272 | -5.64(-1.38%) |
Oct 08, 2021 | 405.29 | 411.58 | 405.20 | 410.00 | 1,047,177 | +5.95(+1.47%) |
Oct 07, 2021 | 398.64 | 405.62 | 397.39 | 404.05 | 1,106,828 | +11.10(+2.82%) |
Oct 06, 2021 | 383.58 | 394.25 | 381.40 | 392.95 | 1,037,230 | +4.97(+1.28%) |
Oct 05, 2021 | 382.00 | 395.90 | 381.68 | 387.98 | 1,137,427 | +8.06(+2.12%) |
Oct 04, 2021 | 393.75 | 393.75 | 378.50 | 379.92 | 1,267,498 | -14.92(-3.78%) |
Oct 01, 2021 | 403.42 | 403.95 | 391.33 | 394.84 | 1,116,251 | -10.77(-2.66%) |
Sep 30, 2021 | 413.28 | 417.33 | 405.11 | 405.61 | 914,966 | -6.00(-1.46%) |
Sep 29, 2021 | 413.00 | 416.37 | 409.92 | 411.61 | 749,724 | +1.41(+0.34%) |
Sep 28, 2021 | 418.04 | 418.42 | 408.85 | 410.20 | 1,163,040 | -15.38(-3.61%) |
Sep 27, 2021 | 430.03 | 431.11 | 418.54 | 425.58 | 860,114 | -7.24(-1.67%) |
Sep 24, 2021 | 431.28 | 436.95 | 427.10 | 432.82 | 811,949 | -0.38(-0.09%) |
Sep 23, 2021 | 436.06 | 436.67 | 431.28 | 433.20 | 1,050,866 | -1.39(-0.32%) |
Sep 22, 2021 | 436.69 | 436.69 | 431.38 | 434.59 | 1,023,377 | -0.17(-0.04%) |
Sep 21, 2021 | 441.38 | 442.54 | 434.63 | 434.76 | 767,485 | -3.24(-0.74%) |
Sep 20, 2021 | 440.67 | 449.99 | 433.00 | 438.00 | 920,360 | -9.01(-2.02%) |
Sep 17, 2021 | 445.00 | 453.92 | 443.50 | 447.01 | 1,750,057 | -2.91(-0.65%) |
Sep 16, 2021 | 450.00 | 451.92 | 445.10 | 449.92 | 697,714 | +0.04(+0.01%) |
Sep 15, 2021 | 449.58 | 452.20 | 447.22 | 449.88 | 1,076,336 | +1.03(+0.23%) |
Sep 14, 2021 | 453.48 | 455.89 | 447.40 | 448.85 | 688,446 | -3.98(-0.88%) |
Sep 13, 2021 | 460.81 | 461.08 | 447.15 | 452.83 | 827,053 | -5.38(-1.17%) |
Sep 10, 2021 | 461.54 | 465.59 | 457.78 | 458.21 | 445,120 | -1.04(-0.23%) |
Sep 09, 2021 | 464.24 | 469.87 | 458.92 | 459.25 | 487,969 | -3.76(-0.81%) |
Sep 08, 2021 | 460.69 | 466.19 | 457.39 | 463.01 | 527,323 | +1.36(+0.29%) |
Sep 07, 2021 | 465.70 | 465.83 | 452.21 | 461.65 | 709,834 | -5.33(-1.14%) |
Sep 03, 2021 | 466.03 | 471.10 | 465.00 | 466.98 | 517,929 | -2.56(-0.55%) |
Sep 02, 2021 | 465.15 | 470.83 | 464.75 | 469.54 | 527,269 | +6.52(+1.41%) |
Sep 01, 2021 | 456.55 | 470.34 | 455.07 | 463.02 | 620,849 | +5.86(+1.28%) |
Aug 31, 2021 | 459.35 | 459.35 | 448.68 | 457.16 | 1,189,915 | +0.16(+0.04%) |
Aug 30, 2021 | 463.50 | 464.00 | 454.05 | 457.00 | 1,230,349 | -7.58(-1.63%) |
Aug 27, 2021 | 471.71 | 477.16 | 463.90 | 464.58 | 839,764 | -6.28(-1.33%) |
Aug 26, 2021 | 484.38 | 486.10 | 465.54 | 470.86 | 729,792 | -16.61(-3.41%) |
Aug 25, 2021 | 479.67 | 488.57 | 476.35 | 487.47 | 480,976 | +7.80(+1.63%) |
Aug 24, 2021 | 473.70 | 481.30 | 471.00 | 479.67 | 1,409,745 | +1.34(+0.28%) |
Aug 23, 2021 | 489.10 | 492.29 | 476.67 | 478.33 | 1,113,027 | -8.38(-1.72%) |
Aug 20, 2021 | 486.51 | 489.75 | 475.87 | 486.71 | 1,106,956 | +16.35(+3.48%) |
Aug 19, 2021 | 480.93 | 482.63 | 457.84 | 470.36 | 2,239,002 | -40.25(-7.88%) |
Aug 18, 2021 | 522.31 | 524.99 | 510.31 | 510.61 | 490,242 | -12.28(-2.35%) |
Aug 17, 2021 | 522.57 | 525.00 | 517.59 | 522.89 | 366,457 | -1.95(-0.37%) |
Aug 16, 2021 | 519.15 | 526.00 | 516.01 | 524.84 | 506,627 | +7.52(+1.45%) |
Aug 13, 2021 | 510.61 | 519.34 | 509.42 | 517.32 | 400,318 | +6.71(+1.31%) |
Aug 12, 2021 | 503.50 | 511.11 | 501.61 | 510.61 | 348,389 | +7.84(+1.56%) |
Aug 11, 2021 | 509.23 | 511.43 | 501.29 | 502.77 | 452,995 | -3.61(-0.71%) |
Aug 10, 2021 | 506.88 | 511.43 | 504.64 | 506.38 | 546,333 | +0.23(+0.05%) |
Aug 09, 2021 | 495.69 | 508.57 | 493.56 | 506.15 | 487,209 | +8.91(+1.79%) |
Aug 06, 2021 | 491.07 | 505.00 | 490.95 | 497.24 | 831,792 | -18.44(-3.58%) |
Aug 05, 2021 | 504.59 | 515.82 | 504.59 | 515.68 | 665,009 | +11.08(+2.20%) |
Aug 04, 2021 | 497.29 | 506.15 | 496.49 | 504.60 | 898,137 | +6.18(+1.24%) |
Aug 03, 2021 | 493.56 | 499.64 | 492.52 | 498.42 | 598,736 | +5.43(+1.10%) |
Aug 02, 2021 | 498.07 | 499.96 | 490.61 | 492.99 | 424,956 | -2.76(-0.56%) |
Jul 30, 2021 | 492.78 | 497.60 | 489.38 | 495.75 | 497,859 | +4.13(+0.84%) |
Jul 29, 2021 | 497.46 | 497.46 | 486.57 | 491.62 | 487,988 | -0.60(-0.12%) |
Jul 28, 2021 | 486.41 | 497.73 | 486.41 | 492.22 | 390,879 | +5.97(+1.23%) |
Jul 27, 2021 | 490.36 | 490.52 | 481.15 | 486.25 | 523,882 | -5.26(-1.07%) |
Jul 26, 2021 | 494.76 | 496.01 | 486.63 | 491.51 | 357,792 | -4.00(-0.81%) |
Jul 23, 2021 | 487.09 | 496.60 | 485.48 | 495.51 | 410,326 | +8.99(+1.85%) |
Jul 22, 2021 | 482.23 | 487.65 | 480.59 | 486.52 | 371,925 | +5.67(+1.18%) |
Jul 21, 2021 | 483.95 | 485.92 | 471.29 | 480.85 | 558,420 | -6.40(-1.31%) |
Jul 20, 2021 | 469.98 | 489.44 | 468.50 | 487.25 | 847,150 | +17.51(+3.73%) |
Jul 19, 2021 | 463.89 | 478.79 | 461.57 | 469.74 | 691,995 | +4.28(+0.92%) |
Jul 16, 2021 | 462.87 | 470.09 | 460.38 | 465.46 | 436,115 | +2.97(+0.64%) |
Jul 15, 2021 | 460.92 | 465.91 | 455.92 | 462.49 | 533,810 | +1.57(+0.34%) |
Jul 14, 2021 | 484.72 | 485.71 | 459.43 | 460.92 | 609,811 | -22.60(-4.67%) |
Jul 13, 2021 | 483.52 | 488.00 | 480.31 | 483.52 | 527,811 | -0.58(-0.12%) |
Jul 12, 2021 | 480.00 | 485.73 | 476.97 | 484.10 | 516,749 | +7.30(+1.53%) |
Jul 09, 2021 | 474.91 | 478.36 | 469.21 | 476.80 | 629,960 | +3.94(+0.83%) |
Jul 08, 2021 | 467.32 | 474.29 | 466.06 | 472.86 | 448,349 | -0.59(-0.12%) |
Jul 07, 2021 | 477.59 | 479.00 | 466.61 | 473.45 | 666,593 | -1.40(-0.29%) |
Jul 06, 2021 | 472.92 | 476.04 | 469.33 | 474.85 | 575,892 | +0.12(+0.03%) |
Jul 02, 2021 | 477.96 | 477.96 | 469.01 | 474.73 | 535,687 | +4.07(+0.86%) |
Jul 01, 2021 | 472.00 | 476.16 | 469.75 | 470.66 | 687,386 | -2.55(-0.54%) |
Jun 30, 2021 | 478.17 | 480.36 | 470.43 | 473.21 | 541,400 | -5.97(-1.25%) |
Jun 29, 2021 | 481.02 | 483.38 | 475.56 | 479.18 | 458,421 | -2.32(-0.48%) |
Jun 28, 2021 | 479.28 | 487.00 | 477.50 | 481.50 | 601,405 | +6.84(+1.44%) |
Jun 25, 2021 | 468.88 | 475.38 | 467.51 | 474.66 | 593,602 | +6.59(+1.41%) |
Jun 24, 2021 | 472.40 | 477.26 | 467.57 | 468.07 | 454,679 | -1.06(-0.23%) |
Jun 23, 2021 | 464.67 | 472.54 | 464.21 | 469.13 | 534,826 | +3.44(+0.74%) |
Jun 22, 2021 | 461.79 | 467.12 | 458.61 | 465.69 | 470,461 | +4.64(+1.01%) |
Jun 21, 2021 | 458.84 | 465.93 | 450.29 | 461.05 | 424,438 | +4.89(+1.07%) |
Jun 18, 2021 | 455.46 | 460.48 | 450.72 | 456.16 | 1,084,834 | +0.81(+0.18%) |
Jun 17, 2021 | 443.79 | 457.57 | 442.23 | 455.35 | 531,437 | +9.94(+2.23%) |
Jun 16, 2021 | 454.21 | 457.20 | 440.13 | 445.41 | 694,327 | -6.40(-1.42%) |
Jun 15, 2021 | 452.49 | 453.96 | 448.03 | 451.81 | 396,699 | -0.33(-0.07%) |
Jun 14, 2021 | 453.30 | 455.26 | 448.32 | 452.14 | 603,858 | -1.03(-0.23%) |
Jun 11, 2021 | 449.02 | 453.25 | 445.78 | 453.17 | 638,764 | +2.50(+0.55%) |
Jun 10, 2021 | 433.83 | 451.75 | 430.39 | 450.67 | 771,553 | +16.73(+3.86%) |
Jun 09, 2021 | 437.03 | 438.48 | 429.18 | 433.94 | 639,023 | +0.07(+0.02%) |
Jun 08, 2021 | 434.76 | 439.99 | 426.20 | 433.87 | 642,098 | +3.53(+0.82%) |
Jun 07, 2021 | 419.68 | 435.87 | 418.12 | 430.34 | 892,253 | +12.22(+2.92%) |
Jun 04, 2021 | 407.38 | 421.77 | 405.47 | 418.12 | 695,335 | +13.54(+3.35%) |
Jun 03, 2021 | 408.72 | 413.51 | 401.52 | 404.58 | 664,099 | -8.38(-2.03%) |
Jun 02, 2021 | 407.25 | 413.13 | 406.49 | 412.96 | 618,699 | +5.51(+1.35%) |
Jun 01, 2021 | 410.49 | 410.80 | 399.15 | 407.45 | 812,284 | +1.81(+0.45%) |
May 28, 2021 | 410.00 | 416.49 | 404.07 | 405.64 | 919,260 | -3.35(-0.82%) |
May 27, 2021 | 397.49 | 409.56 | 396.57 | 408.99 | 2,396,506 | +11.29(+2.84%) |
May 26, 2021 | 395.79 | 399.97 | 395.70 | 397.70 | 610,390 | +0.61(+0.15%) |
May 25, 2021 | 401.48 | 405.00 | 395.86 | 397.09 | 652,794 | -2.90(-0.73%) |
May 24, 2021 | 403.04 | 406.89 | 399.79 | 399.99 | 616,977 | +1.37(+0.34%) |
May 21, 2021 | 397.77 | 406.51 | 397.50 | 398.62 | 883,124 | +2.14(+0.54%) |
May 20, 2021 | 390.36 | 404.00 | 389.50 | 396.48 | 1,212,142 | +9.76(+2.52%) |
May 19, 2021 | 378.48 | 387.05 | 377.44 | 386.72 | 824,762 | +0.36(+0.09%) |
May 18, 2021 | 379.53 | 391.85 | 378.04 | 386.36 | 801,893 | +6.88(+1.81%) |
May 17, 2021 | 380.08 | 381.94 | 375.98 | 379.48 | 754,721 | -1.55(-0.41%) |
May 14, 2021 | 375.46 | 383.65 | 372.99 | 381.03 | 714,205 | +7.58(+2.03%) |
May 13, 2021 | 375.59 | 379.11 | 368.07 | 373.45 | 688,901 | +0.61(+0.16%) |
May 12, 2021 | 374.70 | 382.03 | 371.00 | 372.84 | 817,283 | -8.67(-2.27%) |
May 11, 2021 | 375.99 | 385.61 | 373.46 | 381.51 | 651,006 | +1.05(+0.28%) |
May 10, 2021 | 382.92 | 383.25 | 379.06 | 380.46 | 773,040 | -3.48(-0.91%) |
May 07, 2021 | 379.76 | 389.45 | 378.69 | 383.94 | 703,789 | +6.85(+1.82%) |
May 06, 2021 | 375.93 | 377.22 | 369.08 | 377.09 | 702,589 | -1.26(-0.33%) |
May 05, 2021 | 381.88 | 384.09 | 377.67 | 378.35 | 678,405 | -0.02(-0.01%) |
May 04, 2021 | 384.15 | 384.15 | 375.08 | 378.37 | 963,738 | -8.03(-2.08%) |
May 03, 2021 | 394.67 | 396.66 | 385.95 | 386.40 | 962,230 | -6.44(-1.64%) |
Apr 30, 2021 | 397.23 | 399.44 | 390.48 | 392.84 | 947,200 | -7.09(-1.77%) |
Apr 29, 2021 | 407.74 | 411.03 | 396.89 | 399.93 | 733,375 | -5.61(-1.38%) |
Apr 28, 2021 | 414.62 | 417.00 | 393.00 | 405.54 | 859,700 | -8.01(-1.94%) |
Apr 27, 2021 | 417.19 | 422.64 | 413.55 | 413.55 | 903,374 | -7.21(-1.71%) |
Apr 26, 2021 | 417.75 | 421.06 | 412.84 | 420.76 | 854,132 | +5.79(+1.40%) |
Apr 23, 2021 | 410.93 | 416.71 | 410.04 | 414.97 | 798,200 | +6.55(+1.60%) |
Apr 22, 2021 | 402.02 | 411.43 | 402.02 | 408.42 | 678,867 | +5.09(+1.26%) |
Apr 21, 2021 | 398.03 | 404.07 | 395.01 | 403.33 | 554,637 | +4.94(+1.24%) |
Apr 20, 2021 | 401.83 | 406.95 | 395.49 | 398.39 | 571,049 | -5.79(-1.43%) |
Apr 19, 2021 | 398.05 | 405.25 | 393.35 | 404.18 | 906,453 | +5.18(+1.30%) |
Apr 16, 2021 | 401.89 | 402.39 | 390.52 | 399.00 | 1,177,000 | -2.96(-0.74%) |
Apr 15, 2021 | 403.76 | 407.72 | 399.62 | 401.96 | 980,036 | +3.89(+0.98%) |
Apr 14, 2021 | 406.65 | 408.58 | 396.62 | 398.07 | 655,573 | -5.08(-1.26%) |
Apr 13, 2021 | 400.13 | 407.00 | 399.68 | 403.15 | 701,892 | +4.16(+1.04%) |
Apr 12, 2021 | 402.78 | 405.00 | 395.04 | 398.99 | 646,297 | -4.38(-1.09%) |
Apr 09, 2021 | 406.26 | 406.26 | 394.50 | 403.37 | 662,100 | -0.37(-0.09%) |
Apr 08, 2021 | 405.22 | 409.19 | 402.21 | 403.74 | 749,842 | +3.19(+0.80%) |
Apr 07, 2021 | 412.15 | 414.62 | 398.68 | 400.55 | 1,000,339 | -14.29(-3.44%) |
Apr 06, 2021 | 424.36 | 426.44 | 412.99 | 414.84 | 3,177,704 | +30.30(+7.88%) |
Apr 05, 2021 | 386.03 | 387.92 | 379.26 | 384.54 | 1,005,549 | -0.50(-0.13%) |
Apr 01, 2021 | 393.21 | 398.94 | 380.74 | 385.04 | 1,361,100 | +0.98(+0.26%) |
Mar 31, 2021 | 373.21 | 389.05 | 373.02 | 384.06 | 2,494,693 | +15.10(+4.09%) |
Mar 30, 2021 | 394.40 | 405.19 | 364.24 | 368.96 | 4,515,299 | -26.04(-6.59%) |
Mar 29, 2021 | 401.50 | 402.98 | 389.54 | 395.00 | 1,373,735 | -6.46(-1.61%) |
Mar 26, 2021 | 400.00 | 402.73 | 393.48 | 401.46 | 1,161,300 | +3.33(+0.84%) |
Mar 25, 2021 | 403.54 | 409.91 | 394.32 | 398.13 | 1,275,027 | -8.67(-2.13%) |
Mar 24, 2021 | 417.66 | 421.55 | 404.80 | 406.80 | 652,798 | -9.63(-2.31%) |
Mar 23, 2021 | 431.39 | 431.73 | 416.22 | 416.43 | 711,534 | -13.49(-3.14%) |
Mar 22, 2021 | 416.24 | 431.15 | 416.24 | 429.92 | 1,138,913 | +14.02(+3.37%) |
Mar 19, 2021 | 410.74 | 418.00 | 407.00 | 415.90 | 1,225,500 | +6.71(+1.64%) |
Mar 18, 2021 | 412.47 | 415.92 | 405.33 | 409.19 | 950,653 | -10.93(-2.60%) |
Mar 17, 2021 | 413.97 | 424.11 | 408.65 | 420.12 | 887,373 | +0.59(+0.14%) |
Mar 16, 2021 | 421.06 | 425.52 | 412.03 | 419.53 | 1,086,777 | -0.79(-0.19%) |
Mar 15, 2021 | 404.31 | 421.88 | 404.31 | 420.32 | 943,460 | +15.20(+3.75%) |
Mar 12, 2021 | 402.41 | 405.74 | 393.80 | 405.12 | 687,900 | -7.77(-1.88%) |
Mar 11, 2021 | 406.57 | 418.42 | 404.60 | 412.89 | 669,795 | +13.44(+3.36%) |
Mar 10, 2021 | 407.86 | 417.28 | 399.17 | 399.45 | 709,377 | -1.41(-0.35%) |
Mar 09, 2021 | 391.21 | 405.91 | 391.21 | 400.86 | 965,398 | +17.24(+4.49%) |
Mar 08, 2021 | 396.47 | 404.48 | 383.09 | 383.62 | 908,727 | -15.23(-3.82%) |
Mar 05, 2021 | 402.24 | 403.48 | 382.41 | 398.85 | 1,181,700 | -0.76(-0.19%) |
Mar 04, 2021 | 413.35 | 418.35 | 395.69 | 399.61 | 1,267,202 | -16.80(-4.03%) |
Mar 03, 2021 | 436.56 | 437.11 | 416.17 | 416.41 | 1,130,522 | -24.60(-5.58%) |
Mar 02, 2021 | 444.61 | 448.35 | 438.07 | 441.01 | 752,954 | -5.49(-1.23%) |
Mar 01, 2021 | 450.06 | 451.74 | 443.14 | 446.50 | 865,427 | +7.09(+1.61%) |
Feb 26, 2021 | 439.41 | 445.98 | 432.06 | 439.41 | 1,457,500 | -6.45(-1.45%) |
Feb 25, 2021 | 460.81 | 461.76 | 437.16 | 445.86 | 1,294,010 | -15.19(-3.29%) |
Feb 24, 2021 | 462.00 | 466.04 | 448.08 | 461.05 | 1,135,719 | -3.49(-0.75%) |
Feb 23, 2021 | 463.13 | 469.61 | 450.16 | 464.54 | 1,317,085 | -6.02(-1.28%) |
Feb 22, 2021 | 477.81 | 482.84 | 468.48 | 470.56 | 995,336 | -15.70(-3.23%) |
Feb 19, 2021 | 488.18 | 494.00 | 479.55 | 486.26 | 936,000 | +0.47(+0.10%) |
Feb 18, 2021 | 486.75 | 490.05 | 475.60 | 485.79 | 921,163 | -8.45(-1.71%) |
Feb 17, 2021 | 485.86 | 496.96 | 481.50 | 494.24 | 921,598 | +1.69(+0.34%) |
Feb 16, 2021 | 506.40 | 508.38 | 487.34 | 492.55 | 1,512,867 | -12.21(-2.42%) |
Feb 12, 2021 | 453.31 | 555.77 | 452.33 | 504.76 | 3,378,300 | +53.54(+11.87%) |
Feb 11, 2021 | 454.13 | 456.66 | 445.51 | 451.22 | 900,938 | +1.22(+0.27%) |
Feb 10, 2021 | 450.97 | 460.52 | 448.41 | 450.00 | 1,014,149 | -3.00(-0.66%) |
Feb 09, 2021 | 450.00 | 453.80 | 442.09 | 453.00 | 917,062 | +1.94(+0.43%) |
Feb 08, 2021 | 432.44 | 451.36 | 431.02 | 451.06 | 1,128,858 | +22.15(+5.16%) |
Feb 05, 2021 | 431.90 | 432.48 | 422.55 | 428.91 | 792,100 | +0.27(+0.06%) |
Feb 04, 2021 | 425.39 | 432.00 | 419.30 | 428.64 | 782,675 | +8.44(+2.01%) |
Feb 03, 2021 | 440.14 | 440.50 | 419.70 | 420.20 | 961,219 | -20.05(-4.55%) |
Feb 02, 2021 | 444.84 | 453.00 | 432.44 | 440.25 | 928,752 | -3.13(-0.71%) |