Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 619.13 | 641.26 | 618.11 | 639.94 | 860,487 | +14.75(+2.36%) |
Oct 28, 2021 | 590.18 | 625.72 | 589.13 | 625.19 | 1,111,189 | +35.59(+6.04%) |
Oct 27, 2021 | 593.28 | 594.09 | 587.70 | 589.60 | 658,133 | -2.55(-0.43%) |
Oct 26, 2021 | 579.14 | 594.22 | 592.15 | 845,148 | +15.95(+2.77%) | |
Oct 25, 2021 | 573.66 | 578.73 | 569.53 | 576.20 | 626,850 | +3.84(+0.67%) |
Oct 22, 2021 | 570.03 | 573.01 | 565.39 | 572.36 | 492,959 | +2.99(+0.53%) |
Oct 21, 2021 | 564.48 | 570.91 | 562.52 | 569.37 | 624,235 | +6.66(+1.18%) |
Oct 20, 2021 | 554.24 | 562.72 | 553.00 | 562.71 | 877,717 | +10.60(+1.92%) |
Oct 19, 2021 | 548.02 | 555.67 | 545.00 | 552.11 | 985,750 | +8.50(+1.56%) |
Oct 18, 2021 | 550.22 | 552.49 | 539.18 | 543.61 | 1,216,011 | -9.63(-1.74%) |
Oct 15, 2021 | 558.93 | 558.93 | 552.16 | 553.24 | 838,878 | -2.38(-0.43%) |
Oct 14, 2021 | 553.00 | 565.11 | 552.07 | 555.62 | 1,055,813 | +8.50(+1.55%) |
Oct 13, 2021 | 548.33 | 556.18 | 546.97 | 547.12 | 664,315 | +2.68(+0.49%) |
Oct 12, 2021 | 546.09 | 549.35 | 541.58 | 544.44 | 521,280 | -1.82(-0.33%) |
Oct 11, 2021 | 549.65 | 557.87 | 545.60 | 546.26 | 538,650 | -3.76(-0.68%) |
Oct 08, 2021 | 551.88 | 555.52 | 543.25 | 550.02 | 532,467 | -2.00(-0.36%) |
Oct 07, 2021 | 548.14 | 559.75 | 547.32 | 552.02 | 774,286 | +5.45(+1.00%) |
Oct 06, 2021 | 548.00 | 553.93 | 543.41 | 546.57 | 890,138 | -4.33(-0.79%) |
Oct 05, 2021 | 555.91 | 564.73 | 549.27 | 550.90 | 930,085 | -4.14(-0.75%) |
Oct 04, 2021 | 565.37 | 566.42 | 553.12 | 555.04 | 992,995 | -15.75(-2.76%) |
Oct 01, 2021 | 576.75 | 578.00 | 556.05 | 570.79 | 1,457,908 | -34.39(-5.68%) |
Sep 30, 2021 | 607.76 | 613.58 | 604.62 | 605.18 | 549,029 | -1.52(-0.25%) |
Sep 29, 2021 | 607.14 | 612.74 | 604.98 | 606.70 | 615,086 | +1.70(+0.28%) |
Sep 28, 2021 | 607.22 | 617.71 | 603.79 | 605.00 | 1,240,437 | -14.07(-2.27%) |
Sep 27, 2021 | 636.71 | 636.71 | 616.26 | 619.07 | 783,684 | -19.83(-3.10%) |
Sep 24, 2021 | 644.31 | 644.31 | 632.45 | 638.90 | 654,471 | -7.61(-1.18%) |
Sep 23, 2021 | 647.00 | 655.00 | 644.30 | 646.51 | 537,492 | -0.55(-0.08%) |
Sep 22, 2021 | 646.95 | 651.01 | 640.02 | 647.06 | 561,784 | +0.11(+0.02%) |
Sep 21, 2021 | 645.11 | 656.86 | 642.81 | 646.95 | 440,658 | +5.70(+0.89%) |
Sep 20, 2021 | 643.84 | 649.94 | 636.17 | 641.25 | 666,490 | -10.63(-1.63%) |
Sep 17, 2021 | 649.17 | 653.00 | 643.29 | 651.88 | 762,045 | -1.30(-0.20%) |
Sep 16, 2021 | 649.71 | 656.67 | 643.38 | 653.18 | 540,043 | +1.18(+0.18%) |
Sep 15, 2021 | 658.65 | 664.99 | 649.01 | 652.00 | 883,219 | +6.85(+1.06%) |
Sep 14, 2021 | 639.91 | 650.42 | 639.91 | 645.15 | 601,208 | +5.63(+0.88%) |
Sep 13, 2021 | 651.10 | 651.10 | 636.00 | 639.52 | 798,100 | -10.97(-1.69%) |
Sep 10, 2021 | 650.00 | 659.76 | 646.11 | 650.49 | 747,892 | +4.38(+0.68%) |
Sep 09, 2021 | 670.28 | 672.88 | 644.65 | 646.11 | 1,047,573 | -23.08(-3.45%) |
Sep 08, 2021 | 667.80 | 676.94 | 666.57 | 669.19 | 463,172 | +0.46(+0.07%) |
Sep 07, 2021 | 679.42 | 679.42 | 658.02 | 668.73 | 718,073 | -10.84(-1.60%) |
Sep 03, 2021 | 675.62 | 686.62 | 672.00 | 679.57 | 564,834 | +3.82(+0.57%) |
Sep 02, 2021 | 683.50 | 684.90 | 674.62 | 675.75 | 689,406 | -5.21(-0.77%) |
Sep 01, 2021 | 674.72 | 686.28 | 671.63 | 680.96 | 821,026 | +7.56(+1.12%) |
Aug 31, 2021 | 677.51 | 681.73 | 668.33 | 673.40 | 829,612 | -3.68(-0.54%) |
Aug 30, 2021 | 664.00 | 678.69 | 660.44 | 677.08 | 866,544 | +13.79(+2.08%) |
Aug 27, 2021 | 668.95 | 673.10 | 660.75 | 663.29 | 424,625 | -2.48(-0.37%) |
Aug 26, 2021 | 670.06 | 674.45 | 663.29 | 665.77 | 473,438 | -3.41(-0.51%) |
Aug 25, 2021 | 672.85 | 674.00 | 660.79 | 669.18 | 643,498 | -0.77(-0.11%) |
Aug 24, 2021 | 665.92 | 670.00 | 656.73 | 669.95 | 731,629 | +2.66(+0.40%) |
Aug 23, 2021 | 665.21 | 671.49 | 642.68 | 667.29 | 992,704 | +4.02(+0.61%) |
Aug 20, 2021 | 659.00 | 674.07 | 655.63 | 663.27 | 1,303,867 | +7.64(+1.17%) |
Aug 19, 2021 | 628.93 | 662.87 | 628.93 | 655.63 | 1,284,666 | +20.06(+3.16%) |
Aug 18, 2021 | 650.00 | 658.97 | 633.00 | 635.57 | 1,642,412 | -11.87(-1.83%) |
Aug 17, 2021 | 626.14 | 650.00 | 626.14 | 647.44 | 1,183,525 | +18.41(+2.93%) |
Aug 16, 2021 | 625.66 | 630.00 | 615.06 | 629.03 | 869,947 | +4.24(+0.68%) |
Aug 13, 2021 | 614.00 | 625.00 | 612.62 | 624.79 | 821,304 | +16.79(+2.76%) |
Aug 12, 2021 | 607.00 | 611.52 | 598.03 | 608.00 | 577,666 | -0.45(-0.07%) |
Aug 11, 2021 | 616.07 | 621.37 | 603.41 | 608.45 | 630,103 | -6.53(-1.06%) |
Aug 10, 2021 | 615.73 | 619.78 | 604.55 | 614.98 | 651,205 | +1.04(+0.17%) |
Aug 09, 2021 | 610.85 | 624.77 | 610.59 | 613.94 | 962,523 | +3.08(+0.50%) |
Aug 06, 2021 | 603.09 | 615.00 | 600.02 | 610.86 | 1,135,114 | +8.29(+1.38%) |
Aug 05, 2021 | 588.62 | 603.14 | 570.85 | 602.57 | 1,628,456 | +21.62(+3.72%) |
Aug 04, 2021 | 584.92 | 598.66 | 579.32 | 580.95 | 1,042,307 | -5.56(-0.95%) |
Aug 03, 2021 | 576.85 | 587.56 | 570.70 | 586.51 | 512,949 | +9.38(+1.63%) |
Aug 02, 2021 | 577.12 | 580.87 | 570.38 | 577.13 | 362,192 | +2.52(+0.44%) |
Jul 30, 2021 | 581.42 | 583.28 | 572.91 | 574.61 | 775,642 | -7.58(-1.30%) |
Jul 29, 2021 | 588.62 | 591.66 | 582.10 | 582.19 | 361,375 | -4.22(-0.72%) |
Jul 28, 2021 | 582.04 | 587.92 | 579.00 | 586.41 | 404,037 | +5.40(+0.93%) |
Jul 27, 2021 | 568.51 | 581.30 | 565.00 | 581.01 | 474,786 | +3.23(+0.56%) |
Jul 26, 2021 | 586.00 | 586.00 | 577.37 | 577.78 | 488,654 | -8.57(-1.46%) |
Jul 23, 2021 | 588.83 | 595.48 | 583.76 | 586.35 | 628,252 | -0.53(-0.09%) |
Jul 22, 2021 | 581.63 | 590.68 | 580.02 | 586.88 | 409,608 | +3.16(+0.54%) |
Jul 21, 2021 | 586.76 | 586.76 | 573.76 | 583.72 | 485,306 | -3.52(-0.60%) |
Jul 20, 2021 | 588.30 | 593.69 | 580.66 | 587.24 | 644,821 | +2.01(+0.34%) |
Jul 19, 2021 | 581.26 | 588.00 | 578.00 | 585.23 | 552,102 | +1.99(+0.34%) |
Jul 16, 2021 | 587.82 | 590.00 | 580.45 | 583.24 | 515,553 | -6.08(-1.03%) |
Jul 15, 2021 | 579.90 | 593.29 | 575.04 | 589.32 | 776,244 | +8.26(+1.42%) |
Jul 14, 2021 | 578.55 | 582.86 | 575.50 | 581.06 | 380,318 | +4.05(+0.70%) |
Jul 13, 2021 | 574.58 | 582.19 | 570.62 | 577.01 | 448,822 | +2.98(+0.52%) |
Jul 12, 2021 | 579.92 | 586.34 | 571.04 | 574.03 | 655,335 | -6.37(-1.10%) |
Jul 09, 2021 | 573.00 | 580.85 | 571.01 | 580.40 | 550,149 | +5.48(+0.95%) |
Jul 08, 2021 | 578.44 | 580.00 | 568.15 | 574.92 | 766,637 | -10.98(-1.87%) |
Jul 07, 2021 | 584.27 | 590.95 | 580.75 | 585.90 | 708,764 | +3.65(+0.63%) |
Jul 06, 2021 | 579.41 | 584.28 | 572.93 | 582.25 | 643,878 | -1.39(-0.24%) |
Jul 02, 2021 | 576.00 | 592.84 | 571.55 | 583.64 | 1,073,778 | +9.02(+1.57%) |
Jul 01, 2021 | 556.60 | 576.92 | 554.95 | 574.62 | 1,277,449 | +16.08(+2.88%) |
Jun 30, 2021 | 545.20 | 561.77 | 544.52 | 558.54 | 861,824 | +12.56(+2.30%) |
Jun 29, 2021 | 542.28 | 548.02 | 536.08 | 545.98 | 721,575 | +3.28(+0.60%) |
Jun 28, 2021 | 565.54 | 569.99 | 542.55 | 542.70 | 1,509,537 | -7.85(-1.43%) |
Jun 25, 2021 | 543.59 | 552.50 | 540.75 | 550.55 | 1,912,904 | +6.10(+1.12%) |
Jun 24, 2021 | 533.09 | 545.37 | 531.33 | 544.45 | 790,212 | +14.65(+2.77%) |
Jun 23, 2021 | 532.85 | 534.70 | 523.29 | 529.80 | 635,663 | -4.22(-0.79%) |
Jun 22, 2021 | 533.04 | 535.11 | 526.91 | 534.02 | 655,604 | -0.25(-0.05%) |
Jun 21, 2021 | 539.99 | 543.74 | 532.73 | 534.27 | 678,422 | -3.65(-0.68%) |
Jun 18, 2021 | 533.71 | 540.03 | 532.12 | 537.92 | 914,787 | +1.91(+0.36%) |
Jun 17, 2021 | 524.00 | 538.50 | 516.75 | 536.01 | 846,217 | +12.43(+2.37%) |
Jun 16, 2021 | 531.17 | 542.42 | 522.24 | 523.58 | 914,531 | -3.92(-0.74%) |
Jun 15, 2021 | 528.00 | 530.72 | 523.66 | 527.50 | 547,475 | -1.25(-0.24%) |
Jun 14, 2021 | 525.00 | 529.29 | 521.96 | 528.75 | 497,851 | +3.20(+0.61%) |
Jun 11, 2021 | 529.28 | 530.25 | 519.98 | 525.55 | 623,056 | -6.49(-1.22%) |
Jun 10, 2021 | 521.26 | 533.26 | 516.04 | 532.04 | 934,857 | +10.19(+1.95%) |
Jun 09, 2021 | 507.84 | 522.79 | 505.62 | 521.85 | 783,293 | +15.43(+3.05%) |
Jun 08, 2021 | 517.20 | 518.62 | 501.69 | 506.42 | 963,662 | -8.57(-1.66%) |
Jun 07, 2021 | 511.65 | 525.39 | 509.50 | 514.99 | 869,008 | +3.10(+0.61%) |
Jun 04, 2021 | 507.59 | 518.37 | 505.80 | 511.89 | 785,309 | +6.23(+1.23%) |
Jun 03, 2021 | 501.07 | 506.89 | 499.78 | 505.66 | 444,971 | +0.30(+0.06%) |
Jun 02, 2021 | 503.17 | 510.31 | 501.20 | 505.36 | 679,441 | +2.13(+0.42%) |
Jun 01, 2021 | 505.76 | 508.79 | 497.93 | 503.23 | 617,137 | +0.80(+0.16%) |
May 28, 2021 | 497.61 | 505.21 | 497.22 | 502.43 | 542,293 | +7.09(+1.43%) |
May 27, 2021 | 496.00 | 500.04 | 492.13 | 495.34 | 1,058,844 | -1.82(-0.37%) |
May 26, 2021 | 498.75 | 500.31 | 493.00 | 497.16 | 640,737 | -0.87(-0.17%) |
May 25, 2021 | 500.84 | 502.72 | 493.19 | 498.03 | 767,589 | -2.44(-0.49%) |
May 24, 2021 | 509.74 | 509.74 | 500.08 | 500.47 | 522,092 | -6.25(-1.23%) |
May 21, 2021 | 514.13 | 516.50 | 506.43 | 506.72 | 610,407 | -6.49(-1.26%) |
May 20, 2021 | 509.00 | 518.87 | 507.62 | 513.21 | 574,508 | +2.94(+0.58%) |
May 19, 2021 | 517.90 | 517.90 | 502.50 | 510.27 | 587,356 | -5.95(-1.15%) |
May 18, 2021 | 523.00 | 523.00 | 513.68 | 516.22 | 683,402 | -7.51(-1.43%) |
May 17, 2021 | 516.45 | 525.96 | 515.44 | 523.73 | 712,106 | +7.11(+1.38%) |
May 14, 2021 | 520.00 | 521.13 | 512.25 | 516.62 | 785,747 | -0.55(-0.11%) |
May 13, 2021 | 508.86 | 518.80 | 505.56 | 517.17 | 991,754 | +10.03(+1.98%) |
May 12, 2021 | 497.00 | 513.67 | 497.00 | 507.14 | 967,817 | +5.95(+1.19%) |
May 11, 2021 | 496.82 | 508.98 | 494.02 | 501.19 | 790,726 | -1.15(-0.23%) |
May 10, 2021 | 497.52 | 513.48 | 495.00 | 502.34 | 1,044,577 | +5.59(+1.13%) |
May 07, 2021 | 497.59 | 503.00 | 492.81 | 496.75 | 703,341 | -1.93(-0.39%) |
May 06, 2021 | 483.11 | 502.98 | 478.40 | 498.68 | 1,545,394 | +16.26(+3.37%) |
May 05, 2021 | 486.41 | 488.75 | 481.09 | 482.42 | 841,795 | -2.76(-0.57%) |
May 04, 2021 | 485.94 | 488.28 | 480.85 | 485.18 | 764,486 | -3.44(-0.70%) |
May 03, 2021 | 483.50 | 491.67 | 482.83 | 488.62 | 646,008 | +7.32(+1.52%) |
Apr 30, 2021 | 482.77 | 491.58 | 480.51 | 481.30 | 796,700 | -3.70(-0.76%) |
Apr 29, 2021 | 489.69 | 490.00 | 482.28 | 485.00 | 574,375 | -2.77(-0.57%) |
Apr 28, 2021 | 494.91 | 495.44 | 487.50 | 487.77 | 654,180 | -4.04(-0.82%) |
Apr 27, 2021 | 502.60 | 502.60 | 491.26 | 491.81 | 474,554 | -9.36(-1.87%) |
Apr 26, 2021 | 489.84 | 502.00 | 485.00 | 501.17 | 830,239 | +12.53(+2.56%) |
Apr 23, 2021 | 488.63 | 491.49 | 484.03 | 488.64 | 820,000 | -1.79(-0.36%) |
Apr 22, 2021 | 505.40 | 505.40 | 489.28 | 490.43 | 998,911 | -16.05(-3.17%) |
Apr 21, 2021 | 507.49 | 510.32 | 503.22 | 506.48 | 621,335 | +2.06(+0.41%) |
Apr 20, 2021 | 499.55 | 506.73 | 497.40 | 504.42 | 858,830 | +4.73(+0.95%) |
Apr 19, 2021 | 503.01 | 505.97 | 498.47 | 499.69 | 707,794 | -2.91(-0.58%) |
Apr 16, 2021 | 496.65 | 506.87 | 495.86 | 502.60 | 1,169,600 | +7.96(+1.61%) |
Apr 15, 2021 | 487.44 | 499.28 | 485.81 | 494.64 | 950,574 | +13.48(+2.80%) |
Apr 14, 2021 | 478.00 | 486.73 | 477.92 | 481.16 | 595,603 | +4.12(+0.86%) |
Apr 13, 2021 | 476.53 | 483.40 | 474.60 | 477.04 | 755,054 | +4.24(+0.90%) |
Apr 12, 2021 | 481.78 | 481.78 | 469.80 | 472.80 | 835,567 | -2.37(-0.50%) |
Apr 09, 2021 | 476.22 | 480.26 | 471.50 | 475.17 | 679,500 | -1.19(-0.25%) |
Apr 08, 2021 | 485.77 | 488.99 | 474.84 | 476.36 | 1,245,146 | -5.43(-1.13%) |
Apr 07, 2021 | 479.00 | 486.95 | 477.62 | 481.79 | 722,417 | +3.11(+0.65%) |
Apr 06, 2021 | 485.50 | 485.82 | 476.72 | 478.68 | 900,900 | -5.88(-1.21%) |
Apr 05, 2021 | 477.09 | 485.28 | 474.22 | 484.56 | 949,071 | +9.63(+2.03%) |
Apr 01, 2021 | 472.00 | 478.15 | 469.37 | 474.93 | 763,000 | +1.79(+0.38%) |
Mar 31, 2021 | 472.64 | 475.70 | 470.67 | 473.14 | 767,577 | +2.47(+0.52%) |
Mar 30, 2021 | 479.84 | 480.84 | 469.36 | 470.67 | 610,439 | -10.85(-2.25%) |
Mar 29, 2021 | 472.34 | 488.90 | 471.91 | 481.52 | 771,233 | +4.61(+0.97%) |
Mar 26, 2021 | 461.13 | 477.32 | 458.44 | 476.91 | 1,645,400 | +13.43(+2.90%) |
Mar 25, 2021 | 457.55 | 465.84 | 451.60 | 463.48 | 1,413,506 | +3.16(+0.69%) |
Mar 24, 2021 | 471.51 | 472.08 | 458.25 | 460.32 | 1,053,482 | -9.44(-2.01%) |
Mar 23, 2021 | 486.16 | 488.72 | 466.71 | 469.76 | 1,085,919 | -13.46(-2.79%) |
Mar 22, 2021 | 471.89 | 484.61 | 471.23 | 483.22 | 911,710 | +9.52(+2.01%) |
Mar 19, 2021 | 478.31 | 482.59 | 472.48 | 473.70 | 1,078,300 | -0.98(-0.21%) |
Mar 18, 2021 | 485.08 | 491.88 | 474.31 | 474.68 | 921,298 | -21.33(-4.30%) |
Mar 17, 2021 | 495.00 | 497.70 | 483.15 | 496.01 | 1,100,941 | +13.84(+2.87%) |
Mar 16, 2021 | 485.00 | 490.22 | 479.61 | 482.17 | 698,185 | -1.77(-0.37%) |
Mar 15, 2021 | 473.01 | 484.70 | 472.26 | 483.94 | 728,781 | +12.48(+2.65%) |
Mar 12, 2021 | 467.00 | 471.82 | 463.65 | 471.46 | 552,700 | +1.50(+0.32%) |
Mar 11, 2021 | 469.00 | 474.89 | 466.73 | 469.96 | 744,915 | +2.01(+0.43%) |
Mar 10, 2021 | 474.89 | 474.98 | 465.21 | 467.95 | 724,732 | -2.68(-0.57%) |
Mar 09, 2021 | 469.80 | 478.13 | 469.32 | 470.63 | 868,437 | +7.44(+1.61%) |
Mar 08, 2021 | 456.49 | 473.50 | 456.49 | 463.19 | 1,014,258 | +1.62(+0.35%) |
Mar 05, 2021 | 451.58 | 463.83 | 449.30 | 461.57 | 1,223,500 | +12.19(+2.71%) |
Mar 04, 2021 | 445.37 | 451.85 | 441.00 | 449.38 | 1,092,701 | +2.65(+0.59%) |
Mar 03, 2021 | 456.14 | 458.65 | 446.38 | 446.73 | 897,331 | -8.13(-1.79%) |
Mar 02, 2021 | 463.13 | 466.00 | 454.35 | 454.86 | 759,155 | -8.19(-1.77%) |
Mar 01, 2021 | 454.49 | 463.85 | 453.83 | 463.05 | 856,544 | +12.48(+2.77%) |
Feb 26, 2021 | 455.84 | 457.17 | 445.57 | 450.57 | 1,193,600 | -2.62(-0.58%) |
Feb 25, 2021 | 460.31 | 465.00 | 448.33 | 453.19 | 1,125,287 | -5.41(-1.18%) |
Feb 24, 2021 | 466.11 | 469.47 | 457.17 | 458.60 | 1,103,036 | -9.43(-2.01%) |
Feb 23, 2021 | 457.02 | 468.96 | 448.00 | 468.03 | 1,704,467 | +7.45(+1.62%) |
Feb 22, 2021 | 467.27 | 468.27 | 459.90 | 460.58 | 1,343,044 | -9.79(-2.08%) |
Feb 19, 2021 | 478.25 | 483.68 | 470.27 | 470.37 | 1,129,900 | -6.66(-1.40%) |
Feb 18, 2021 | 479.90 | 481.76 | 475.83 | 477.03 | 1,124,849 | -4.65(-0.97%) |
Feb 17, 2021 | 478.41 | 484.38 | 476.56 | 481.68 | 1,010,735 | +0.97(+0.20%) |
Feb 16, 2021 | 488.33 | 492.00 | 478.44 | 480.71 | 1,362,712 | -4.91(-1.01%) |
Feb 12, 2021 | 494.25 | 494.48 | 482.85 | 485.62 | 1,295,600 | -4.92(-1.00%) |
Feb 11, 2021 | 491.23 | 496.60 | 486.04 | 490.54 | 1,057,138 | -0.68(-0.14%) |
Feb 10, 2021 | 493.43 | 497.86 | 488.12 | 491.22 | 958,800 | +0.54(+0.11%) |
Feb 09, 2021 | 496.53 | 497.99 | 487.55 | 490.68 | 1,053,125 | -4.22(-0.85%) |
Feb 08, 2021 | 503.14 | 506.63 | 492.46 | 494.90 | 1,317,588 | -4.08(-0.82%) |
Feb 05, 2021 | 513.84 | 514.97 | 495.22 | 498.98 | 1,662,800 | +0.14(+0.03%) |
Feb 04, 2021 | 494.07 | 498.96 | 490.02 | 498.84 | 1,388,187 | +7.66(+1.56%) |
Feb 03, 2021 | 505.09 | 507.28 | 490.84 | 491.18 | 1,075,015 | -8.80(-1.76%) |
Feb 02, 2021 | 511.01 | 513.28 | 498.02 | 499.98 | 883,050 | -8.10(-1.59%) |
Feb 01, 2021 | 512.82 | 512.82 | 503.10 | 508.08 | 789,813 | +4.24(+0.84%) |
Jan 29, 2021 | 509.04 | 514.41 | 496.10 | 503.84 | 1,389,700 | -2.43(-0.48%) |
Jan 28, 2021 | 521.27 | 529.51 | 505.11 | 506.27 | 1,049,796 | -9.29(-1.80%) |
Jan 27, 2021 | 540.58 | 541.97 | 512.94 | 515.56 | 1,432,782 | -28.54(-5.25%) |
Jan 26, 2021 | 558.91 | 558.91 | 542.14 | 544.10 | 900,934 | -4.10(-0.75%) |
Jan 25, 2021 | 554.32 | 555.00 | 538.77 | 548.20 | 828,433 | +10.42(+1.94%) |
Jan 22, 2021 | 534.10 | 546.72 | 534.10 | 537.78 | 620,500 | +2.30(+0.43%) |
Jan 21, 2021 | 540.58 | 543.28 | 527.91 | 535.48 | 940,105 | -6.79(-1.25%) |
Jan 20, 2021 | 536.78 | 543.99 | 529.31 | 542.27 | 861,867 | +8.38(+1.57%) |
Jan 19, 2021 | 523.03 | 536.62 | 522.06 | 533.89 | 995,376 | +15.96(+3.08%) |
Jan 15, 2021 | 518.10 | 522.99 | 511.11 | 517.93 | 796,800 | +0.02(+0.00%) |
Jan 14, 2021 | 513.10 | 524.88 | 511.33 | 517.91 | 847,438 | +6.01(+1.17%) |
Jan 13, 2021 | 517.00 | 522.00 | 509.14 | 511.90 | 1,333,388 | +6.15(+1.22%) |
Jan 12, 2021 | 504.41 | 518.50 | 502.00 | 505.75 | 1,255,792 | +2.83(+0.56%) |
Jan 11, 2021 | 501.00 | 505.14 | 489.35 | 502.92 | 1,115,321 | +4.19(+0.84%) |
Jan 08, 2021 | 487.94 | 500.70 | 487.94 | 498.73 | 1,018,800 | +17.53(+3.64%) |
Jan 07, 2021 | 471.24 | 481.84 | 467.18 | 481.20 | 1,123,566 | +11.11(+2.36%) |
Jan 06, 2021 | 477.15 | 483.00 | 467.00 | 470.09 | 1,434,233 | -13.36(-2.76%) |
Jan 05, 2021 | 480.39 | 486.25 | 475.41 | 483.45 | 797,198 | +0.59(+0.12%) |
Jan 04, 2021 | 486.85 | 491.78 | 473.58 | 482.86 | 910,663 | -0.25(-0.05%) |
Dec 31, 2020 | 483.11 | 483.11 | 483.11 | 633,207 | +4.81(+1.01%) | |
Dec 30, 2020 | 487.39 | 488.83 | 477.68 | 478.30 | 633,207 | -5.92(-1.22%) |
Dec 29, 2020 | 485.00 | 490.45 | 482.42 | 484.22 | 557,823 | +1.26(+0.26%) |
Dec 28, 2020 | 488.72 | 492.69 | 482.21 | 482.96 | 712,864 | -5.97(-1.22%) |
Dec 24, 2020 | 492.44 | 495.23 | 486.03 | 488.93 | 289,100 | -3.26(-0.66%) |
Dec 23, 2020 | 491.20 | 493.63 | 488.52 | 492.19 | 545,685 | +2.13(+0.43%) |
Dec 22, 2020 | 496.00 | 496.48 | 488.50 | 490.06 | 849,598 | -6.68(-1.34%) |
Dec 21, 2020 | 494.00 | 497.29 | 485.06 | 496.74 | 1,009,324 | -2.15(-0.43%) |
Dec 18, 2020 | 500.00 | 506.99 | 496.81 | 498.89 | 1,820,900 | +2.68(+0.54%) |
Dec 17, 2020 | 486.90 | 496.75 | 486.50 | 496.21 | 853,442 | +9.64(+1.98%) |
Dec 16, 2020 | 491.80 | 494.46 | 485.15 | 486.57 | 862,503 | -5.22(-1.06%) |
Dec 15, 2020 | 500.69 | 500.99 | 486.82 | 491.79 | 1,086,323 | -8.59(-1.72%) |
Dec 14, 2020 | 484.12 | 502.60 | 483.55 | 500.38 | 1,244,919 | +20.61(+4.30%) |
Dec 11, 2020 | 478.22 | 483.54 | 471.58 | 479.77 | 1,013,700 | +0.79(+0.16%) |
Dec 10, 2020 | 485.29 | 487.12 | 477.87 | 478.98 | 1,183,381 | -9.66(-1.98%) |
Dec 09, 2020 | 500.00 | 500.00 | 484.00 | 488.64 | 933,390 | -8.50(-1.71%) |
Dec 08, 2020 | 497.10 | 497.88 | 486.30 | 497.14 | 1,007,416 | +1.73(+0.35%) |
Dec 07, 2020 | 497.49 | 499.70 | 492.79 | 495.41 | 880,439 | +2.96(+0.60%) |
Dec 04, 2020 | 497.01 | 501.85 | 490.06 | 492.45 | 961,200 | -6.39(-1.28%) |
Dec 03, 2020 | 505.20 | 509.54 | 497.12 | 498.84 | 964,010 | -6.29(-1.25%) |
Dec 02, 2020 | 515.94 | 515.94 | 503.81 | 505.13 | 782,330 | -8.94(-1.74%) |
Dec 01, 2020 | 516.00 | 525.28 | 513.69 | 514.07 | 937,364 | -1.96(-0.38%) |
Nov 30, 2020 | 520.00 | 520.78 | 507.60 | 516.03 | 1,707,526 | +1.98(+0.39%) |
Nov 27, 2020 | 513.42 | 518.92 | 509.20 | 514.05 | 498,100 | +5.74(+1.13%) |
Nov 25, 2020 | 507.18 | 515.47 | 507.18 | 508.31 | 712,000 | +2.21(+0.44%) |
Nov 24, 2020 | 521.61 | 528.44 | 505.80 | 506.10 | 1,270,322 | -17.51(-3.34%) |
Nov 23, 2020 | 538.86 | 538.86 | 516.80 | 523.61 | 1,764,412 | +4.87(+0.94%) |
Nov 20, 2020 | 513.96 | 521.27 | 509.34 | 518.74 | 1,045,400 | +4.03(+0.78%) |
Nov 19, 2020 | 519.19 | 525.69 | 514.42 | 514.71 | 946,296 | -4.33(-0.83%) |
Nov 18, 2020 | 543.00 | 543.00 | 518.19 | 519.04 | 1,240,435 | -19.11(-3.55%) |
Nov 17, 2020 | 556.38 | 556.60 | 536.05 | 538.15 | 1,050,798 | -21.14(-3.78%) |
Nov 16, 2020 | 557.45 | 566.79 | 556.00 | 559.29 | 542,077 | -7.14(-1.26%) |
Nov 13, 2020 | 560.22 | 567.70 | 556.80 | 566.43 | 566,000 | +9.65(+1.73%) |
Nov 12, 2020 | 568.92 | 570.99 | 554.84 | 556.78 | 548,498 | -10.95(-1.93%) |
Nov 11, 2020 | 564.85 | 573.66 | 560.00 | 567.73 | 670,987 | +8.51(+1.52%) |
Nov 10, 2020 | 560.00 | 565.99 | 546.93 | 559.22 | 839,194 | -8.33(-1.47%) |
Nov 09, 2020 | 551.61 | 573.16 | 540.31 | 567.55 | 1,321,132 | -10.48(-1.81%) |
Nov 06, 2020 | 589.04 | 589.04 | 572.72 | 578.03 | 748,700 | -10.78(-1.83%) |
Nov 05, 2020 | 595.00 | 596.80 | 578.95 | 588.81 | 943,810 | +1.67(+0.28%) |
Nov 04, 2020 | 578.09 | 593.96 | 575.95 | 587.14 | 1,194,213 | +29.95(+5.38%) |
Nov 03, 2020 | 551.89 | 561.24 | 550.00 | 557.19 | 490,358 | +8.61(+1.57%) |