Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 682.70 | 695.17 | 694.44 | 708,805 | +16.61(+2.45%) | |
Jan 28, 2022 | 657.20 | 678.00 | 644.87 | 677.83 | 646,508 | +23.51(+3.59%) |
Jan 27, 2022 | 671.01 | 675.54 | 651.91 | 654.32 | 509,091 | -12.27(-1.84%) |
Jan 26, 2022 | 689.84 | 697.09 | 663.60 | 666.59 | 584,225 | -22.84(-3.31%) |
Jan 25, 2022 | 697.56 | 699.80 | 684.96 | 689.43 | 498,744 | -10.70(-1.53%) |
Jan 24, 2022 | 690.57 | 700.93 | 671.52 | 700.13 | 647,753 | +8.87(+1.28%) |
Jan 21, 2022 | 704.71 | 710.57 | 690.64 | 691.26 | 391,026 | -8.56(-1.22%) |
Jan 20, 2022 | 702.16 | 715.40 | 698.28 | 699.82 | 443,936 | +0.02(+0.00%) |
Jan 19, 2022 | 711.59 | 720.54 | 698.93 | 699.79 | 492,036 | -11.93(-1.68%) |
Jan 18, 2022 | 702.49 | 714.41 | 696.17 | 711.72 | 480,964 | -3.66(-0.51%) |
Jan 14, 2022 | 715.38 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 735.51 | 735.63 | 715.08 | 716.68 | 443,324 | -15.65(-2.14%) |
Jan 12, 2022 | 731.75 | 744.62 | 730.01 | 732.34 | 358,393 | -2.32(-0.32%) |
Jan 11, 2022 | 727.83 | 735.39 | 718.02 | 734.66 | 336,733 | +2.44(+0.33%) |
Jan 10, 2022 | 724.98 | 732.43 | 712.36 | 732.21 | 433,552 | -10.16(-1.37%) |
Jan 07, 2022 | 727.78 | 751.05 | 727.78 | 742.38 | 371,269 | -0.13(-0.02%) |
Jan 06, 2022 | 748.71 | 751.49 | 729.42 | 742.51 | 382,811 | -13.43(-1.78%) |
Jan 05, 2022 | 778.71 | 780.20 | 754.56 | 755.94 | 412,129 | -24.46(-3.13%) |
Jan 04, 2022 | 797.90 | 803.79 | 776.91 | 780.40 | 416,464 | -20.58(-2.57%) |
Jan 03, 2022 | 810.14 | 812.09 | 785.29 | 800.98 | 367,282 | -9.32(-1.15%) |
Dec 31, 2021 | 811.48 | 817.56 | 807.96 | 810.30 | 290,849 | +0.34(+0.04%) |
Dec 30, 2021 | 807.41 | 811.51 | 798.53 | 809.96 | 249,727 | +3.34(+0.41%) |
Dec 29, 2021 | 804.71 | 808.44 | 798.31 | 806.62 | 259,591 | +3.82(+0.48%) |
Dec 28, 2021 | 800.02 | 806.81 | 795.02 | 802.80 | 253,552 | +2.78(+0.35%) |
Dec 27, 2021 | 788.54 | 800.03 | 784.03 | 800.02 | 309,913 | +15.66(+2.00%) |
Dec 23, 2021 | 785.54 | 787.29 | 779.71 | 784.36 | 452,161 | +0.03(+0.00%) |
Dec 22, 2021 | 776.12 | 784.99 | 772.03 | 784.33 | 347,859 | +13.56(+1.76%) |
Dec 21, 2021 | 770.77 | 793.57 | 765.65 | 770.77 | 528,699 | -17.02(-2.16%) |
Dec 20, 2021 | 782.87 | 792.08 | 777.90 | 787.80 | 470,674 | +0.09(+0.01%) |
Dec 17, 2021 | 777.53 | 795.97 | 777.53 | 787.71 | 747,737 | -0.61(-0.08%) |
Dec 16, 2021 | 785.80 | 794.83 | 784.06 | 788.32 | 402,108 | +5.57(+0.71%) |
Dec 15, 2021 | 777.18 | 786.95 | 773.61 | 782.76 | 482,883 | +10.79(+1.40%) |
Dec 14, 2021 | 780.75 | 780.75 | 757.11 | 771.97 | 550,434 | -9.90(-1.27%) |
Dec 13, 2021 | 760.44 | 786.42 | 760.44 | 781.88 | 425,982 | +17.51(+2.29%) |
Dec 10, 2021 | 767.50 | 768.49 | 760.38 | 764.36 | 318,926 | -1.21(-0.16%) |
Dec 09, 2021 | 780.12 | 780.12 | 759.52 | 765.58 | 258,238 | -14.66(-1.88%) |
Dec 08, 2021 | 776.85 | 781.35 | 768.69 | 780.24 | 335,982 | +1.53(+0.20%) |
Dec 07, 2021 | 770.05 | 784.51 | 766.95 | 778.70 | 330,411 | +15.70(+2.06%) |
Dec 06, 2021 | 762.10 | 766.25 | 756.06 | 763.00 | 312,412 | +2.34(+0.31%) |
Dec 03, 2021 | 773.11 | 773.68 | 750.69 | 760.67 | 410,490 | -4.39(-0.57%) |
Dec 02, 2021 | 769.81 | 771.37 | 758.41 | 765.05 | 477,786 | -4.64(-0.60%) |
Dec 01, 2021 | 781.25 | 788.42 | 768.76 | 769.69 | 870,625 | -8.38(-1.08%) |
Nov 30, 2021 | 782.95 | 798.36 | 776.74 | 778.07 | 1,115,809 | -7.47(-0.95%) |
Nov 29, 2021 | 763.35 | 787.59 | 757.38 | 785.54 | 562,696 | +25.06(+3.30%) |
Nov 26, 2021 | 763.15 | 779.60 | 756.36 | 760.48 | 339,570 | -3.59(-0.47%) |
Nov 24, 2021 | 749.28 | 764.65 | 738.68 | 764.08 | 339,855 | +17.46(+2.34%) |
Nov 23, 2021 | 745.28 | 749.27 | 738.63 | 746.61 | 756,937 | +2.06(+0.28%) |
Nov 22, 2021 | 754.38 | 755.48 | 742.02 | 744.55 | 554,291 | -10.85(-1.44%) |
Nov 19, 2021 | 766.38 | 767.11 | 754.36 | 755.40 | 685,054 | -4.13(-0.54%) |
Nov 18, 2021 | 766.38 | 760.26 | 758.78 | 759.53 | 345,465 | -4.94(-0.65%) |
Nov 17, 2021 | 766.26 | 769.92 | 762.26 | 764.47 | 635,967 | +2.78(+0.36%) |
Nov 16, 2021 | 764.73 | 768.30 | 761.38 | 761.69 | 441,028 | +0.12(+0.02%) |
Nov 15, 2021 | 740.48 | 763.63 | 740.14 | 761.57 | 774,778 | +21.43(+2.90%) |
Nov 12, 2021 | 746.26 | 746.27 | 739.01 | 740.14 | 602,672 | +0.69(+0.09%) |
Nov 11, 2021 | 752.13 | 752.49 | 735.58 | 739.45 | 429,567 | -6.43(-0.86%) |
Nov 10, 2021 | 759.92 | 744.12 | 745.88 | 451,939 | -15.63(-2.05%) | |
Nov 09, 2021 | 754.81 | 767.98 | 752.32 | 761.52 | 312,373 | +10.39(+1.38%) |
Nov 08, 2021 | 747.40 | 756.77 | 734.99 | 751.12 | 444,558 | +4.75(+0.64%) |
Nov 05, 2021 | 771.49 | 771.49 | 744.77 | 746.37 | 573,767 | -20.68(-2.70%) |
Nov 04, 2021 | 771.26 | 772.67 | 749.13 | 767.05 | 666,509 | -32.73(-4.09%) |
Nov 03, 2021 | 805.15 | 808.49 | 790.48 | 799.79 | 222,698 | +0.93(+0.12%) |
Nov 02, 2021 | 795.32 | 807.46 | 791.42 | 798.86 | 293,103 | +6.16(+0.78%) |
Nov 01, 2021 | 798.66 | 799.01 | 783.81 | 792.70 | 382,872 | -6.31(-0.79%) |
Oct 29, 2021 | 803.73 | 810.50 | 795.53 | 799.01 | 536,753 | -9.77(-1.21%) |
Oct 28, 2021 | 787.32 | 809.29 | 808.78 | 347,137 | +21.46(+2.73%) | |
Oct 27, 2021 | 805.21 | 810.89 | 786.93 | 787.32 | 319,839 | -6.71(-0.85%) |
Oct 26, 2021 | 788.54 | 796.62 | 794.03 | 292,962 | +8.66(+1.10%) | |
Oct 25, 2021 | 783.01 | 791.79 | 778.28 | 785.37 | 326,925 | +1.68(+0.21%) |
Oct 22, 2021 | 778.68 | 787.05 | 774.87 | 783.69 | 323,554 | +10.37(+1.34%) |
Oct 21, 2021 | 762.53 | 778.09 | 756.70 | 773.33 | 441,042 | +15.58(+2.06%) |
Oct 20, 2021 | 744.22 | 759.62 | 744.22 | 757.75 | 479,522 | +13.53(+1.82%) |
Oct 19, 2021 | 739.78 | 744.54 | 734.15 | 744.22 | 575,857 | +11.36(+1.55%) |
Oct 18, 2021 | 740.18 | 746.44 | 732.02 | 732.86 | 497,615 | -13.00(-1.74%) |
Oct 15, 2021 | 737.12 | 748.82 | 733.16 | 745.86 | 570,126 | +11.21(+1.53%) |
Oct 14, 2021 | 734.35 | 740.96 | 731.36 | 734.66 | 370,323 | +5.92(+0.81%) |
Oct 13, 2021 | 721.38 | 732.98 | 721.38 | 728.74 | 404,991 | +3.84(+0.53%) |
Oct 12, 2021 | 714.70 | 725.85 | 712.29 | 724.90 | 368,774 | +8.99(+1.26%) |
Oct 11, 2021 | 719.88 | 720.69 | 710.93 | 715.91 | 336,038 | -0.91(-0.13%) |
Oct 08, 2021 | 728.00 | 730.35 | 714.02 | 716.82 | 491,138 | -14.82(-2.03%) |
Oct 07, 2021 | 730.91 | 739.67 | 726.28 | 731.64 | 561,003 | +3.98(+0.55%) |
Oct 06, 2021 | 727.36 | 731.44 | 713.88 | 727.66 | 760,487 | +2.15(+0.30%) |
Oct 05, 2021 | 738.81 | 741.46 | 721.29 | 725.51 | 707,559 | -24.38(-3.25%) |
Oct 04, 2021 | 754.86 | 759.56 | 744.14 | 749.89 | 424,900 | -3.54(-0.47%) |
Oct 01, 2021 | 756.95 | 760.17 | 744.96 | 753.43 | 539,675 | -0.77(-0.10%) |
Sep 30, 2021 | 771.62 | 775.15 | 753.20 | 754.21 | 546,920 | -10.93(-1.43%) |
Sep 29, 2021 | 766.25 | 773.89 | 764.02 | 765.14 | 394,328 | +2.52(+0.33%) |
Sep 28, 2021 | 763.63 | 766.42 | 751.11 | 762.62 | 541,924 | -8.20(-1.06%) |
Sep 27, 2021 | 790.06 | 791.21 | 770.40 | 770.82 | 512,639 | -25.92(-3.25%) |
Sep 24, 2021 | 808.02 | 809.29 | 790.85 | 796.73 | 495,324 | -12.72(-1.57%) |
Sep 23, 2021 | 821.96 | 829.32 | 796.13 | 809.46 | 667,589 | -12.18(-1.48%) |
Sep 22, 2021 | 812.06 | 825.04 | 804.41 | 821.63 | 584,492 | +12.00(+1.48%) |
Sep 21, 2021 | 811.36 | 822.32 | 809.58 | 809.64 | 410,984 | -1.94(-0.24%) |
Sep 20, 2021 | 822.63 | 831.63 | 802.74 | 811.57 | 897,641 | -21.33(-2.56%) |
Sep 17, 2021 | 810.16 | 834.04 | 805.70 | 832.91 | 4,036,044 | +18.45(+2.27%) |
Sep 16, 2021 | 803.33 | 816.52 | 800.09 | 814.46 | 538,920 | +9.36(+1.16%) |
Sep 15, 2021 | 805.44 | 811.50 | 795.20 | 805.09 | 488,960 | +8.16(+1.02%) |
Sep 14, 2021 | 808.49 | 813.81 | 794.93 | 796.93 | 638,073 | -4.44(-0.55%) |
Sep 13, 2021 | 811.36 | 814.15 | 795.57 | 801.37 | 456,697 | -4.26(-0.53%) |
Sep 10, 2021 | 807.22 | 812.20 | 795.04 | 805.63 | 498,341 | -10.08(-1.24%) |
Sep 09, 2021 | 837.91 | 837.91 | 813.66 | 815.71 | 558,500 | -26.49(-3.15%) |
Sep 08, 2021 | 840.68 | 843.08 | 834.35 | 842.20 | 347,646 | +0.01(+0.00%) |
Sep 07, 2021 | 826.15 | 844.03 | 820.48 | 842.19 | 469,020 | -0.51(-0.06%) |
Sep 03, 2021 | 827.38 | 845.01 | 826.63 | 842.69 | 541,091 | +8.02(+0.96%) |
Sep 02, 2021 | 826.67 | 835.97 | 813.37 | 834.67 | 646,110 | +5.34(+0.64%) |
Sep 01, 2021 | 799.83 | 830.33 | 799.83 | 829.34 | 500,247 | +24.24(+3.01%) |
Aug 31, 2021 | 801.81 | 809.90 | 795.92 | 805.10 | 532,248 | +3.26(+0.41%) |
Aug 30, 2021 | 787.97 | 804.47 | 787.16 | 801.84 | 337,916 | +14.53(+1.85%) |
Aug 27, 2021 | 790.26 | 792.51 | 781.76 | 787.31 | 402,616 | -0.17(-0.02%) |
Aug 26, 2021 | 770.82 | 792.44 | 770.82 | 787.48 | 540,585 | +16.67(+2.16%) |
Aug 25, 2021 | 781.85 | 784.13 | 764.77 | 770.82 | 332,334 | -12.13(-1.55%) |
Aug 24, 2021 | 799.90 | 799.90 | 782.05 | 782.95 | 366,509 | -14.63(-1.83%) |
Aug 23, 2021 | 797.04 | 801.81 | 792.43 | 797.58 | 410,938 | -0.06(-0.01%) |
Aug 20, 2021 | 795.25 | 805.15 | 792.06 | 797.64 | 355,331 | +1.59(+0.20%) |
Aug 19, 2021 | 777.25 | 799.90 | 774.34 | 796.04 | 473,311 | +18.79(+2.42%) |
Aug 18, 2021 | 787.00 | 788.47 | 775.02 | 777.25 | 282,267 | -12.92(-1.64%) |
Aug 17, 2021 | 782.72 | 791.39 | 778.96 | 790.17 | 309,419 | +7.39(+0.94%) |
Aug 16, 2021 | 774.35 | 784.06 | 774.35 | 782.78 | 316,078 | +8.42(+1.09%) |
Aug 13, 2021 | 773.95 | 777.21 | 765.91 | 774.37 | 331,852 | +2.25(+0.29%) |
Aug 12, 2021 | 770.21 | 777.16 | 765.92 | 772.11 | 477,555 | +4.60(+0.60%) |
Aug 11, 2021 | 764.08 | 770.38 | 758.75 | 767.51 | 626,820 | +8.48(+1.12%) |
Aug 10, 2021 | 778.26 | 778.26 | 758.73 | 759.03 | 512,892 | -16.19(-2.09%) |
Aug 09, 2021 | 783.81 | 783.81 | 774.56 | 775.22 | 443,727 | -4.91(-0.63%) |
Aug 06, 2021 | 785.10 | 788.59 | 778.66 | 780.13 | 552,173 | -9.96(-1.26%) |
Aug 05, 2021 | 791.48 | 793.21 | 782.39 | 790.09 | 352,002 | +2.17(+0.28%) |
Aug 04, 2021 | 781.85 | 792.21 | 778.88 | 787.92 | 348,540 | +7.68(+0.98%) |
Aug 03, 2021 | 782.74 | 793.31 | 776.33 | 780.25 | 503,446 | +1.22(+0.16%) |
Aug 02, 2021 | 779.99 | 785.76 | 773.73 | 779.03 | 531,653 | -1.35(-0.17%) |
Jul 30, 2021 | 752.37 | 789.25 | 752.37 | 780.38 | 711,055 | +32.37(+4.33%) |
Jul 29, 2021 | 785.14 | 795.45 | 746.02 | 748.01 | 936,963 | -47.50(-5.97%) |
Jul 28, 2021 | 795.46 | 800.52 | 791.71 | 795.51 | 410,651 | -5.24(-0.65%) |
Jul 27, 2021 | 787.27 | 801.42 | 785.12 | 800.75 | 412,483 | +11.72(+1.49%) |
Jul 26, 2021 | 791.39 | 794.28 | 783.65 | 789.03 | 414,072 | -3.78(-0.48%) |
Jul 23, 2021 | 780.57 | 794.70 | 776.15 | 792.81 | 366,483 | +12.04(+1.54%) |
Jul 22, 2021 | 783.06 | 786.45 | 777.68 | 780.77 | 397,120 | +1.01(+0.13%) |
Jul 21, 2021 | 789.05 | 789.05 | 773.18 | 779.76 | 612,253 | -12.26(-1.55%) |
Jul 20, 2021 | 797.59 | 799.01 | 787.77 | 792.02 | 430,362 | -1.57(-0.20%) |
Jul 19, 2021 | 789.65 | 797.93 | 783.95 | 793.59 | 502,353 | +2.69(+0.34%) |
Jul 16, 2021 | 793.46 | 804.36 | 788.83 | 790.90 | 569,402 | -2.45(-0.31%) |
Jul 15, 2021 | 792.02 | 794.93 | 784.41 | 793.34 | 326,062 | +2.09(+0.26%) |
Jul 14, 2021 | 782.20 | 794.04 | 778.94 | 791.25 | 433,520 | +8.37(+1.07%) |
Jul 13, 2021 | 785.98 | 794.93 | 781.47 | 782.88 | 418,645 | -6.19(-0.78%) |
Jul 12, 2021 | 782.89 | 793.25 | 775.89 | 789.07 | 631,555 | +8.78(+1.13%) |
Jul 09, 2021 | 787.49 | 793.31 | 773.31 | 780.29 | 505,553 | -7.49(-0.95%) |
Jul 08, 2021 | 784.75 | 792.28 | 780.59 | 787.78 | 423,075 | +0.36(+0.05%) |
Jul 07, 2021 | 782.63 | 791.14 | 777.34 | 787.42 | 552,752 | +8.28(+1.06%) |
Jul 06, 2021 | 762.28 | 779.85 | 760.96 | 779.14 | 481,839 | +17.70(+2.32%) |
Jul 02, 2021 | 761.57 | 765.06 | 757.17 | 761.44 | 399,400 | +2.72(+0.36%) |
Jul 01, 2021 | 761.50 | 769.14 | 756.40 | 758.72 | 532,054 | -4.72(-0.62%) |
Jun 30, 2021 | 768.86 | 770.33 | 759.62 | 763.44 | 753,834 | +0.26(+0.03%) |
Jun 29, 2021 | 753.37 | 764.86 | 750.87 | 763.18 | 518,680 | +3.62(+0.48%) |
Jun 28, 2021 | 750.83 | 759.92 | 744.81 | 759.56 | 709,772 | +14.38(+1.93%) |
Jun 25, 2021 | 742.12 | 747.43 | 736.54 | 745.17 | 1,186,408 | +3.88(+0.52%) |
Jun 24, 2021 | 764.78 | 770.12 | 735.24 | 741.29 | 1,164,064 | -23.06(-3.02%) |
Jun 23, 2021 | 781.53 | 784.48 | 753.38 | 764.35 | 956,080 | -18.08(-2.31%) |
Jun 22, 2021 | 783.46 | 784.73 | 771.97 | 782.43 | 603,242 | +0.07(+0.01%) |
Jun 21, 2021 | 778.72 | 786.47 | 763.49 | 782.37 | 1,090,015 | -0.26(-0.03%) |
Jun 18, 2021 | 775.71 | 789.13 | 760.81 | 782.62 | 3,944,029 | +6.95(+0.90%) |
Jun 17, 2021 | 770.45 | 776.96 | 766.58 | 775.67 | 695,314 | +5.22(+0.68%) |
Jun 16, 2021 | 773.33 | 779.68 | 767.38 | 770.45 | 669,015 | +0.92(+0.12%) |
Jun 15, 2021 | 779.76 | 785.96 | 767.65 | 769.53 | 553,455 | -14.26(-1.82%) |
Jun 14, 2021 | 775.01 | 785.32 | 771.94 | 783.78 | 515,958 | +7.56(+0.97%) |
Jun 11, 2021 | 773.30 | 780.51 | 773.01 | 776.22 | 620,379 | -6.61(-0.84%) |
Jun 10, 2021 | 768.73 | 788.25 | 767.45 | 782.83 | 570,224 | +12.35(+1.60%) |
Jun 09, 2021 | 775.20 | 779.55 | 768.75 | 770.49 | 560,013 | -6.33(-0.81%) |
Jun 08, 2021 | 760.96 | 778.40 | 760.96 | 776.81 | 654,509 | +20.55(+2.72%) |
Jun 07, 2021 | 752.62 | 768.31 | 748.93 | 756.27 | 818,404 | +9.20(+1.23%) |
Jun 04, 2021 | 741.39 | 750.21 | 738.39 | 747.07 | 602,627 | +7.94(+1.07%) |
Jun 03, 2021 | 713.51 | 741.12 | 713.51 | 739.12 | 760,207 | +17.99(+2.49%) |
Jun 02, 2021 | 707.62 | 722.78 | 705.39 | 721.14 | 590,575 | +17.80(+2.53%) |
Jun 01, 2021 | 703.45 | 704.74 | 697.27 | 703.34 | 441,335 | +2.57(+0.37%) |
May 28, 2021 | 705.35 | 709.47 | 699.98 | 700.77 | 330,880 | +1.55(+0.22%) |
May 27, 2021 | 698.72 | 700.63 | 692.01 | 699.22 | 415,800 | -0.28(-0.04%) |
May 26, 2021 | 703.91 | 706.65 | 697.30 | 699.51 | 447,002 | +0.12(+0.02%) |
May 25, 2021 | 691.19 | 701.12 | 683.43 | 699.38 | 341,890 | +11.38(+1.65%) |
May 24, 2021 | 688.67 | 697.70 | 684.60 | 688.01 | 667,196 | -1.83(-0.26%) |
May 21, 2021 | 686.77 | 695.96 | 686.24 | 689.83 | 653,693 | -2.76(-0.40%) |
May 20, 2021 | 680.27 | 698.11 | 679.94 | 692.59 | 457,204 | +12.14(+1.78%) |
May 19, 2021 | 675.60 | 684.84 | 672.91 | 680.46 | 300,678 | -0.17(-0.03%) |
May 18, 2021 | 679.23 | 685.14 | 670.50 | 680.63 | 262,489 | +3.22(+0.47%) |
May 17, 2021 | 677.34 | 683.94 | 673.96 | 677.41 | 438,444 | -6.62(-0.97%) |
May 14, 2021 | 681.94 | 689.67 | 676.84 | 684.03 | 340,569 | +6.24(+0.92%) |
May 13, 2021 | 669.55 | 682.72 | 664.15 | 677.79 | 404,984 | +9.54(+1.43%) |
May 12, 2021 | 673.07 | 675.13 | 667.18 | 668.25 | 547,681 | -12.01(-1.77%) |
May 11, 2021 | 675.66 | 681.04 | 667.88 | 680.26 | 396,964 | -1.86(-0.27%) |
May 10, 2021 | 677.84 | 685.71 | 670.91 | 682.12 | 551,847 | +6.21(+0.92%) |
May 07, 2021 | 660.16 | 676.72 | 660.16 | 675.91 | 400,218 | +13.61(+2.06%) |
May 06, 2021 | 657.14 | 665.54 | 654.27 | 662.30 | 374,849 | +5.76(+0.88%) |
May 05, 2021 | 666.63 | 672.64 | 654.48 | 656.54 | 499,152 | -16.13(-2.40%) |
May 04, 2021 | 674.45 | 680.74 | 668.27 | 672.67 | 714,383 | -0.97(-0.14%) |
May 03, 2021 | 682.86 | 683.05 | 671.50 | 673.64 | 495,674 | -9.20(-1.35%) |
Apr 30, 2021 | 666.92 | 687.28 | 666.76 | 682.84 | 706,891 | +13.91(+2.08%) |
Apr 29, 2021 | 684.41 | 684.41 | 658.45 | 668.93 | 531,364 | -1.23(-0.18%) |
Apr 28, 2021 | 677.39 | 677.85 | 666.91 | 670.16 | 426,448 | -6.16(-0.91%) |
Apr 27, 2021 | 685.72 | 685.72 | 672.88 | 676.32 | 286,624 | -2.93(-0.43%) |
Apr 26, 2021 | 681.68 | 682.12 | 672.64 | 679.25 | 280,739 | -1.08(-0.16%) |
Apr 23, 2021 | 679.24 | 684.89 | 677.51 | 680.33 | 386,430 | +0.13(+0.02%) |
Apr 22, 2021 | 673.13 | 686.60 | 672.65 | 680.20 | 355,327 | -7.73(-1.12%) |
Apr 21, 2021 | 689.97 | 697.06 | 686.04 | 687.93 | 446,055 | -0.08(-0.01%) |
Apr 20, 2021 | 676.73 | 690.63 | 676.60 | 688.01 | 327,497 | +8.46(+1.24%) |
Apr 19, 2021 | 671.70 | 681.77 | 668.90 | 679.55 | 278,619 | +8.67(+1.29%) |
Apr 16, 2021 | 683.02 | 683.02 | 670.48 | 670.88 | 404,691 | -10.15(-1.49%) |
Apr 15, 2021 | 661.51 | 682.48 | 660.71 | 681.03 | 446,323 | +23.25(+3.53%) |
Apr 14, 2021 | 669.85 | 671.58 | 656.25 | 657.78 | 373,496 | -10.86(-1.62%) |
Apr 13, 2021 | 657.96 | 670.27 | 656.22 | 668.64 | 401,419 | +13.59(+2.07%) |
Apr 12, 2021 | 651.92 | 656.11 | 643.30 | 655.05 | 374,862 | +3.76(+0.58%) |
Apr 09, 2021 | 649.90 | 655.30 | 647.10 | 651.29 | 337,665 | -0.22(-0.03%) |
Apr 08, 2021 | 657.48 | 662.39 | 649.34 | 651.51 | 382,594 | +3.07(+0.47%) |
Apr 07, 2021 | 652.64 | 653.07 | 644.86 | 648.44 | 385,407 | -4.04(-0.62%) |
Apr 06, 2021 | 651.07 | 655.41 | 646.46 | 652.48 | 472,302 | -1.45(-0.22%) |
Apr 05, 2021 | 650.10 | 654.36 | 646.48 | 653.92 | 430,320 | +11.60(+1.81%) |
Apr 01, 2021 | 649.62 | 649.97 | 637.89 | 642.33 | 776,134 | -1.51(-0.23%) |
Mar 31, 2021 | 640.74 | 650.53 | 630.01 | 643.84 | 436,371 | +4.50(+0.70%) |
Mar 30, 2021 | 644.41 | 651.54 | 637.84 | 639.34 | 317,469 | -12.32(-1.89%) |
Mar 29, 2021 | 648.95 | 654.85 | 638.54 | 651.65 | 476,693 | +3.99(+0.62%) |
Mar 26, 2021 | 629.35 | 648.06 | 625.73 | 647.66 | 423,163 | +14.69(+2.32%) |
Mar 25, 2021 | 632.37 | 634.95 | 620.89 | 632.97 | 407,977 | +5.48(+0.87%) |
Mar 24, 2021 | 635.67 | 640.20 | 623.50 | 627.49 | 558,537 | -12.72(-1.99%) |
Mar 23, 2021 | 638.64 | 647.86 | 625.84 | 640.22 | 461,152 | +8.60(+1.36%) |
Mar 22, 2021 | 615.55 | 634.40 | 615.55 | 631.61 | 506,354 | +12.91(+2.09%) |
Mar 19, 2021 | 615.88 | 628.00 | 612.78 | 618.70 | 705,941 | +5.90(+0.96%) |
Mar 18, 2021 | 614.57 | 619.01 | 605.53 | 612.80 | 605,652 | -9.11(-1.47%) |
Mar 17, 2021 | 631.32 | 633.24 | 618.97 | 621.91 | 496,211 | -14.10(-2.22%) |
Mar 16, 2021 | 637.94 | 646.19 | 633.87 | 636.01 | 305,038 | +1.69(+0.27%) |
Mar 15, 2021 | 627.41 | 639.97 | 627.41 | 634.32 | 620,025 | +1.47(+0.23%) |
Mar 12, 2021 | 610.58 | 634.18 | 609.00 | 632.86 | 757,978 | +12.70(+2.05%) |
Mar 11, 2021 | 607.26 | 626.40 | 607.26 | 620.15 | 772,263 | +15.05(+2.49%) |
Mar 10, 2021 | 601.22 | 611.65 | 593.08 | 605.10 | 1,086,842 | +15.15(+2.57%) |
Mar 09, 2021 | 579.71 | 596.67 | 574.97 | 589.95 | 808,364 | +26.33(+4.67%) |
Mar 08, 2021 | 573.22 | 583.29 | 562.78 | 563.62 | 1,087,056 | -14.82(-2.56%) |
Mar 05, 2021 | 574.45 | 584.05 | 555.86 | 578.44 | 912,297 | +6.62(+1.16%) |
Mar 04, 2021 | 583.37 | 594.18 | 570.55 | 571.82 | 992,196 | -7.36(-1.27%) |
Mar 03, 2021 | 597.55 | 604.59 | 577.21 | 579.18 | 666,491 | -27.20(-4.49%) |
Mar 02, 2021 | 612.62 | 615.17 | 596.30 | 606.38 | 865,958 | -7.78(-1.27%) |
Mar 01, 2021 | 615.16 | 624.04 | 608.22 | 614.15 | 986,988 | -0.08(-0.01%) |
Feb 26, 2021 | 609.96 | 625.51 | 606.33 | 614.23 | 1,032,945 | +9.45(+1.56%) |
Feb 25, 2021 | 603.49 | 610.51 | 591.20 | 604.78 | 1,443,198 | -0.60(-0.10%) |
Feb 24, 2021 | 624.13 | 626.00 | 603.99 | 605.38 | 1,135,797 | -18.78(-3.01%) |
Feb 23, 2021 | 626.24 | 632.18 | 619.79 | 624.16 | 919,670 | -5.35(-0.85%) |
Feb 22, 2021 | 639.27 | 639.27 | 624.62 | 629.51 | 859,288 | -12.15(-1.89%) |
Feb 19, 2021 | 655.35 | 660.67 | 636.03 | 641.66 | 770,899 | -5.04(-0.78%) |
Feb 18, 2021 | 653.64 | 653.64 | 643.92 | 646.70 | 1,022,792 | -8.37(-1.28%) |
Feb 17, 2021 | 648.90 | 660.62 | 645.84 | 655.07 | 595,423 | +5.98(+0.92%) |
Feb 16, 2021 | 682.62 | 682.96 | 645.67 | 649.09 | 654,266 | -20.49(-3.06%) |
Feb 12, 2021 | 670.91 | 683.12 | 660.34 | 669.57 | 677,081 | -7.44(-1.10%) |
Feb 11, 2021 | 706.78 | 715.62 | 670.79 | 677.02 | 846,552 | -31.41(-4.43%) |
Feb 10, 2021 | 714.03 | 715.52 | 705.82 | 708.43 | 493,820 | +0.50(+0.07%) |
Feb 09, 2021 | 708.83 | 712.45 | 700.50 | 707.93 | 317,774 | +2.89(+0.41%) |
Feb 08, 2021 | 708.45 | 711.78 | 697.26 | 705.04 | 393,995 | -6.49(-0.91%) |
Feb 05, 2021 | 706.65 | 713.42 | 698.95 | 711.53 | 400,927 | +6.96(+0.99%) |
Feb 04, 2021 | 716.94 | 716.94 | 699.95 | 704.57 | 446,393 | -7.53(-1.06%) |
Feb 03, 2021 | 720.79 | 722.58 | 703.61 | 712.10 | 339,333 | -12.91(-1.78%) |
Feb 02, 2021 | 717.00 | 726.68 | 715.30 | 725.00 | 610,449 | +11.18(+1.57%) |