Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 516.17 | 521.55 | 506.26 | 508.08 | 929,595 | -9.51(-1.84%) |
Nov 29, 2021 | 512.76 | 522.67 | 509.49 | 517.59 | 334,180 | +3.95(+0.77%) |
Nov 26, 2021 | 517.64 | 524.00 | 512.15 | 513.65 | 211,842 | -3.98(-0.77%) |
Nov 24, 2021 | 515.59 | 522.00 | 512.79 | 517.62 | 216,196 | +2.01(+0.39%) |
Nov 23, 2021 | 517.83 | 520.19 | 510.18 | 515.61 | 286,623 | -1.41(-0.27%) |
Nov 22, 2021 | 516.66 | 522.30 | 512.56 | 517.02 | 308,289 | -2.16(-0.42%) |
Nov 19, 2021 | 529.44 | 532.67 | 518.05 | 519.18 | 634,849 | -1.20(-0.23%) |
Nov 18, 2021 | 516.81 | 520.45 | 517.27 | 520.38 | 352,848 | +5.19(+1.01%) |
Nov 17, 2021 | 507.99 | 517.92 | 505.87 | 515.20 | 417,493 | +6.04(+1.19%) |
Nov 16, 2021 | 501.12 | 511.18 | 498.98 | 509.16 | 423,430 | +7.69(+1.53%) |
Nov 15, 2021 | 499.22 | 506.95 | 491.49 | 501.47 | 786,876 | +3.90(+0.78%) |
Nov 12, 2021 | 493.61 | 506.07 | 491.63 | 497.57 | 809,040 | +6.15(+1.25%) |
Nov 11, 2021 | 479.22 | 491.63 | 477.95 | 491.43 | 514,668 | +11.45(+2.39%) |
Nov 10, 2021 | 480.02 | 479.98 | 252,176 | -3.24(-0.67%) | ||
Nov 09, 2021 | 484.56 | 493.21 | 481.53 | 483.22 | 467,643 | +1.76(+0.37%) |
Nov 08, 2021 | 478.63 | 482.09 | 472.49 | 481.45 | 265,937 | +0.77(+0.16%) |
Nov 05, 2021 | 490.26 | 491.67 | 477.33 | 480.69 | 501,750 | -13.09(-2.65%) |
Nov 04, 2021 | 472.79 | 494.28 | 471.58 | 493.77 | 615,028 | +23.38(+4.97%) |
Nov 03, 2021 | 472.69 | 474.49 | 465.83 | 470.39 | 375,780 | -1.56(-0.33%) |
Nov 02, 2021 | 473.11 | 475.02 | 463.70 | 471.95 | 477,082 | -0.49(-0.10%) |
Nov 01, 2021 | 474.68 | 473.99 | 464.70 | 472.45 | 471,532 | -1.54(-0.33%) |
Oct 29, 2021 | 463.72 | 475.12 | 459.51 | 473.99 | 362,900 | +9.35(+2.01%) |
Oct 28, 2021 | 465.58 | 467.75 | 459.30 | 464.64 | 488,114 | -0.91(-0.20%) |
Oct 27, 2021 | 455.00 | 467.35 | 453.66 | 465.56 | 589,428 | +14.05(+3.11%) |
Oct 26, 2021 | 453.20 | 451.51 | 374,404 | -0.45(-0.10%) | ||
Oct 25, 2021 | 450.03 | 455.39 | 446.69 | 451.96 | 302,754 | +1.85(+0.41%) |
Oct 22, 2021 | 453.48 | 457.89 | 449.28 | 450.10 | 421,491 | -3.52(-0.78%) |
Oct 21, 2021 | 446.54 | 453.96 | 442.82 | 453.62 | 471,470 | +9.09(+2.05%) |
Oct 20, 2021 | 450.92 | 454.54 | 441.18 | 444.53 | 594,588 | -6.58(-1.46%) |
Oct 19, 2021 | 446.14 | 453.55 | 442.86 | 451.11 | 535,486 | +5.30(+1.19%) |
Oct 18, 2021 | 443.99 | 452.95 | 442.52 | 445.81 | 786,938 | +4.84(+1.10%) |
Oct 15, 2021 | 459.37 | 460.45 | 439.45 | 440.97 | 1,412,777 | -21.88(-4.73%) |
Oct 14, 2021 | 446.88 | 474.88 | 441.99 | 462.85 | 1,566,635 | +1.16(+0.25%) |
Oct 13, 2021 | 465.02 | 465.74 | 459.51 | 461.69 | 651,041 | -3.66(-0.79%) |
Oct 12, 2021 | 466.62 | 468.36 | 461.54 | 465.34 | 426,538 | +0.55(+0.12%) |
Oct 11, 2021 | 463.24 | 469.62 | 457.96 | 464.79 | 370,962 | -0.81(-0.18%) |
Oct 08, 2021 | 469.73 | 473.43 | 464.94 | 465.61 | 338,283 | -2.32(-0.49%) |
Oct 07, 2021 | 467.43 | 476.13 | 466.55 | 467.92 | 499,450 | +0.05(+0.01%) |
Oct 06, 2021 | 459.16 | 468.96 | 456.27 | 467.87 | 484,504 | +7.79(+1.69%) |
Oct 05, 2021 | 456.91 | 463.20 | 455.82 | 460.08 | 368,775 | +3.60(+0.79%) |
Oct 04, 2021 | 459.48 | 460.42 | 454.41 | 456.48 | 480,630 | -4.03(-0.88%) |
Oct 01, 2021 | 464.34 | 464.34 | 455.92 | 460.51 | 392,874 | -1.83(-0.40%) |
Sep 30, 2021 | 469.60 | 472.23 | 461.66 | 462.35 | 500,808 | -5.85(-1.25%) |
Sep 29, 2021 | 471.75 | 473.40 | 467.64 | 468.20 | 256,108 | -1.85(-0.39%) |
Sep 28, 2021 | 472.27 | 473.68 | 467.68 | 470.05 | 379,676 | -2.25(-0.48%) |
Sep 27, 2021 | 474.22 | 478.25 | 469.32 | 472.30 | 367,885 | -2.53(-0.53%) |
Sep 24, 2021 | 478.28 | 479.83 | 471.13 | 474.83 | 368,533 | -2.88(-0.60%) |
Sep 23, 2021 | 482.63 | 483.60 | 477.41 | 477.71 | 260,111 | -2.63(-0.55%) |
Sep 22, 2021 | 485.34 | 485.34 | 476.20 | 480.34 | 441,645 | -2.55(-0.53%) |
Sep 21, 2021 | 480.95 | 488.17 | 480.13 | 482.89 | 360,560 | +1.06(+0.22%) |
Sep 20, 2021 | 486.77 | 488.99 | 478.71 | 481.83 | 408,722 | -6.28(-1.29%) |
Sep 17, 2021 | 493.69 | 496.46 | 486.15 | 488.11 | 936,750 | -7.44(-1.50%) |
Sep 16, 2021 | 491.41 | 497.00 | 487.15 | 495.55 | 414,965 | +5.48(+1.12%) |
Sep 15, 2021 | 491.21 | 493.87 | 486.00 | 490.07 | 366,142 | -1.36(-0.28%) |
Sep 14, 2021 | 496.27 | 496.27 | 489.95 | 491.43 | 286,027 | -3.10(-0.63%) |
Sep 13, 2021 | 494.36 | 496.39 | 488.30 | 494.53 | 456,050 | +0.22(+0.04%) |
Sep 10, 2021 | 499.10 | 499.73 | 493.86 | 494.31 | 334,097 | -5.08(-1.02%) |
Sep 09, 2021 | 505.34 | 508.73 | 498.31 | 499.39 | 264,122 | -5.08(-1.01%) |
Sep 08, 2021 | 498.38 | 505.29 | 496.22 | 504.47 | 329,868 | +7.11(+1.43%) |
Sep 07, 2021 | 497.71 | 499.62 | 492.00 | 497.36 | 461,730 | -0.46(-0.09%) |
Sep 03, 2021 | 499.35 | 504.09 | 495.62 | 497.82 | 385,671 | -2.70(-0.54%) |
Sep 02, 2021 | 502.34 | 502.34 | 495.94 | 500.52 | 295,648 | +1.83(+0.37%) |
Sep 01, 2021 | 498.32 | 500.69 | 491.99 | 498.69 | 355,076 | -1.44(-0.29%) |
Aug 31, 2021 | 501.19 | 503.70 | 498.97 | 500.13 | 309,820 | -0.35(-0.07%) |
Aug 30, 2021 | 495.27 | 503.25 | 495.27 | 500.48 | 281,325 | +5.21(+1.05%) |
Aug 27, 2021 | 491.56 | 496.43 | 491.56 | 495.27 | 246,714 | +1.24(+0.25%) |
Aug 26, 2021 | 495.85 | 497.81 | 491.96 | 494.04 | 246,212 | -1.50(-0.30%) |
Aug 25, 2021 | 486.19 | 495.93 | 485.22 | 495.54 | 430,991 | +10.22(+2.11%) |
Aug 24, 2021 | 493.47 | 493.47 | 484.21 | 485.32 | 390,539 | -7.68(-1.56%) |
Aug 23, 2021 | 493.50 | 499.73 | 488.63 | 493.00 | 411,303 | +0.00(+0.00%) |
Aug 20, 2021 | 501.44 | 501.56 | 490.59 | 493.00 | 786,742 | -8.51(-1.70%) |
Aug 19, 2021 | 506.62 | 508.12 | 499.00 | 501.52 | 272,242 | -7.06(-1.39%) |
Aug 18, 2021 | 508.46 | 516.48 | 506.77 | 508.58 | 346,958 | -2.06(-0.40%) |
Aug 17, 2021 | 496.70 | 514.37 | 495.92 | 510.64 | 660,003 | +14.09(+2.84%) |
Aug 16, 2021 | 501.32 | 501.39 | 495.74 | 496.55 | 343,297 | -3.71(-0.74%) |
Aug 13, 2021 | 499.03 | 501.85 | 495.74 | 500.26 | 477,517 | +0.52(+0.10%) |
Aug 12, 2021 | 498.04 | 501.92 | 497.23 | 499.74 | 313,518 | +1.11(+0.22%) |
Aug 11, 2021 | 501.21 | 506.52 | 497.69 | 498.62 | 272,789 | -3.48(-0.69%) |
Aug 10, 2021 | 512.46 | 513.76 | 500.93 | 502.11 | 326,508 | -10.20(-1.99%) |
Aug 09, 2021 | 513.86 | 515.84 | 508.42 | 512.30 | 267,597 | -3.84(-0.74%) |
Aug 06, 2021 | 518.67 | 520.34 | 514.41 | 516.15 | 262,540 | -1.97(-0.38%) |
Aug 05, 2021 | 517.97 | 521.05 | 512.21 | 518.12 | 270,601 | -1.16(-0.22%) |
Aug 04, 2021 | 524.33 | 525.02 | 518.73 | 519.28 | 428,759 | -3.67(-0.70%) |
Aug 03, 2021 | 513.78 | 525.95 | 513.36 | 522.95 | 475,816 | +9.78(+1.91%) |
Aug 02, 2021 | 510.27 | 516.16 | 505.23 | 513.17 | 341,125 | +4.71(+0.93%) |
Jul 30, 2021 | 509.13 | 514.34 | 506.73 | 508.45 | 360,521 | -0.66(-0.13%) |
Jul 29, 2021 | 507.95 | 513.57 | 507.74 | 509.11 | 464,556 | +1.55(+0.30%) |
Jul 28, 2021 | 515.89 | 518.92 | 506.36 | 507.56 | 564,329 | -13.00(-2.50%) |
Jul 27, 2021 | 518.16 | 525.53 | 516.85 | 520.57 | 515,958 | +3.57(+0.69%) |
Jul 26, 2021 | 506.84 | 521.11 | 505.73 | 517.00 | 682,862 | +8.58(+1.69%) |
Jul 23, 2021 | 524.42 | 524.93 | 502.63 | 508.42 | 1,387,039 | -12.94(-2.48%) |
Jul 22, 2021 | 469.27 | 530.93 | 468.31 | 521.35 | 3,138,940 | +66.23(+14.55%) |
Jul 21, 2021 | 460.07 | 461.00 | 450.82 | 455.12 | 635,997 | -4.45(-0.97%) |
Jul 20, 2021 | 460.40 | 463.04 | 456.00 | 459.57 | 612,893 | -3.41(-0.74%) |
Jul 19, 2021 | 467.81 | 468.98 | 458.45 | 462.98 | 598,036 | -4.05(-0.87%) |
Jul 16, 2021 | 470.67 | 473.61 | 465.80 | 467.03 | 434,796 | -2.09(-0.45%) |
Jul 15, 2021 | 472.37 | 472.80 | 466.50 | 469.12 | 471,253 | -0.46(-0.10%) |
Jul 14, 2021 | 469.46 | 472.39 | 467.14 | 469.59 | 289,734 | -0.35(-0.07%) |
Jul 13, 2021 | 464.48 | 475.49 | 463.69 | 469.94 | 492,464 | +5.39(+1.16%) |
Jul 12, 2021 | 464.44 | 466.96 | 463.15 | 464.55 | 396,595 | +2.47(+0.53%) |
Jul 09, 2021 | 460.81 | 464.12 | 459.70 | 462.08 | 441,571 | +2.91(+0.63%) |
Jul 08, 2021 | 459.19 | 463.06 | 456.71 | 459.17 | 555,550 | -3.51(-0.76%) |
Jul 07, 2021 | 461.91 | 463.73 | 456.55 | 462.68 | 446,786 | +1.52(+0.33%) |
Jul 06, 2021 | 454.65 | 462.36 | 454.65 | 461.16 | 482,035 | +2.29(+0.50%) |
Jul 02, 2021 | 453.38 | 460.15 | 451.14 | 458.87 | 417,512 | +7.95(+1.76%) |
Jul 01, 2021 | 451.61 | 452.45 | 446.30 | 450.91 | 455,229 | -0.46(-0.10%) |
Jun 30, 2021 | 450.14 | 454.04 | 448.90 | 451.37 | 772,895 | +2.94(+0.66%) |
Jun 29, 2021 | 448.00 | 451.53 | 445.87 | 448.43 | 453,918 | -0.08(-0.02%) |
Jun 28, 2021 | 443.60 | 449.25 | 442.40 | 448.50 | 466,551 | +5.37(+1.21%) |
Jun 25, 2021 | 443.15 | 449.50 | 441.65 | 443.13 | 992,831 | -1.77(-0.40%) |
Jun 24, 2021 | 445.34 | 451.48 | 443.59 | 444.90 | 496,599 | +2.96(+0.67%) |
Jun 23, 2021 | 443.42 | 445.70 | 439.90 | 441.94 | 419,966 | -2.97(-0.67%) |
Jun 22, 2021 | 444.90 | 447.18 | 443.38 | 444.91 | 467,910 | +0.35(+0.08%) |
Jun 21, 2021 | 446.01 | 450.07 | 442.98 | 444.56 | 645,751 | -0.71(-0.16%) |
Jun 18, 2021 | 441.20 | 447.12 | 438.93 | 445.27 | 1,519,778 | +2.89(+0.65%) |
Jun 17, 2021 | 434.34 | 447.24 | 434.34 | 442.38 | 615,297 | +9.30(+2.15%) |
Jun 16, 2021 | 432.53 | 434.51 | 430.94 | 433.08 | 647,371 | +1.77(+0.41%) |
Jun 15, 2021 | 435.56 | 435.81 | 430.00 | 431.31 | 418,395 | -2.32(-0.54%) |
Jun 14, 2021 | 435.97 | 437.28 | 431.43 | 433.63 | 488,816 | -3.74(-0.85%) |
Jun 11, 2021 | 432.52 | 438.18 | 432.52 | 437.37 | 475,710 | +4.37(+1.01%) |
Jun 10, 2021 | 427.68 | 434.45 | 427.68 | 432.99 | 462,043 | +5.52(+1.29%) |
Jun 09, 2021 | 427.61 | 431.50 | 427.17 | 427.47 | 343,455 | -0.63(-0.15%) |
Jun 08, 2021 | 424.84 | 437.38 | 424.13 | 428.10 | 708,902 | +5.25(+1.24%) |
Jun 07, 2021 | 417.20 | 423.33 | 415.48 | 422.84 | 537,783 | +6.55(+1.57%) |
Jun 04, 2021 | 411.57 | 416.32 | 410.81 | 416.30 | 534,778 | +5.81(+1.42%) |
Jun 03, 2021 | 411.57 | 414.22 | 409.59 | 410.48 | 432,932 | -1.04(-0.25%) |
Jun 02, 2021 | 409.04 | 414.53 | 407.52 | 411.53 | 571,895 | +3.09(+0.76%) |
Jun 01, 2021 | 415.51 | 416.10 | 407.76 | 408.44 | 450,298 | -3.74(-0.91%) |
May 28, 2021 | 406.73 | 414.62 | 406.73 | 412.17 | 474,692 | +2.80(+0.68%) |
May 27, 2021 | 407.41 | 411.47 | 404.37 | 409.37 | 488,610 | +3.17(+0.78%) |
May 26, 2021 | 407.12 | 410.02 | 404.85 | 406.21 | 444,608 | -0.34(-0.08%) |
May 25, 2021 | 402.18 | 407.79 | 399.75 | 406.55 | 727,698 | +0.13(+0.03%) |
May 24, 2021 | 414.41 | 418.23 | 406.21 | 406.41 | 720,439 | -6.52(-1.58%) |
May 21, 2021 | 414.71 | 417.19 | 411.08 | 412.93 | 901,902 | -1.25(-0.30%) |
May 20, 2021 | 415.49 | 422.55 | 413.60 | 414.17 | 1,076,100 | -2.91(-0.70%) |
May 19, 2021 | 414.58 | 419.92 | 409.85 | 417.08 | 584,985 | -0.88(-0.21%) |
May 18, 2021 | 418.85 | 426.58 | 417.78 | 417.96 | 720,296 | +0.00(+0.00%) |
May 17, 2021 | 413.46 | 420.10 | 413.46 | 417.96 | 739,245 | +5.38(+1.30%) |
May 14, 2021 | 409.70 | 415.27 | 408.93 | 412.58 | 658,922 | +4.72(+1.16%) |
May 13, 2021 | 410.64 | 416.80 | 407.75 | 407.86 | 616,153 | -2.94(-0.71%) |
May 12, 2021 | 405.54 | 432.09 | 404.81 | 410.79 | 1,835,327 | +2.99(+0.73%) |
May 11, 2021 | 413.42 | 415.03 | 405.05 | 407.80 | 756,689 | -8.43(-2.03%) |
May 10, 2021 | 417.69 | 420.51 | 413.59 | 416.23 | 617,932 | -1.35(-0.32%) |
May 07, 2021 | 415.78 | 419.31 | 415.78 | 417.58 | 586,236 | +2.36(+0.57%) |
May 06, 2021 | 419.52 | 421.49 | 413.69 | 415.23 | 543,885 | -1.80(-0.43%) |
May 05, 2021 | 419.80 | 421.79 | 413.36 | 417.02 | 738,715 | -2.03(-0.48%) |
May 04, 2021 | 415.99 | 421.60 | 415.20 | 419.05 | 770,885 | +0.39(+0.09%) |
May 03, 2021 | 412.11 | 420.67 | 410.02 | 418.66 | 821,804 | +10.86(+2.66%) |
Apr 30, 2021 | 401.66 | 414.02 | 401.43 | 407.80 | 759,963 | +6.14(+1.53%) |
Apr 29, 2021 | 387.62 | 404.92 | 377.79 | 401.66 | 1,178,764 | +11.62(+2.98%) |
Apr 28, 2021 | 387.22 | 394.67 | 385.72 | 390.04 | 934,495 | +2.82(+0.73%) |
Apr 27, 2021 | 386.25 | 389.49 | 385.74 | 387.22 | 472,920 | +0.79(+0.20%) |
Apr 26, 2021 | 385.21 | 388.81 | 381.99 | 386.43 | 450,254 | +2.41(+0.63%) |
Apr 23, 2021 | 385.80 | 387.21 | 381.88 | 384.02 | 381,535 | -1.01(-0.26%) |
Apr 22, 2021 | 382.42 | 386.79 | 379.95 | 385.03 | 444,889 | +3.82(+1.00%) |
Apr 21, 2021 | 384.43 | 384.43 | 380.04 | 381.21 | 360,863 | -3.14(-0.82%) |
Apr 20, 2021 | 384.57 | 388.31 | 382.86 | 384.35 | 583,686 | +0.09(+0.02%) |
Apr 19, 2021 | 380.03 | 385.64 | 380.03 | 384.26 | 422,200 | +3.02(+0.79%) |
Apr 16, 2021 | 381.40 | 382.38 | 378.80 | 381.24 | 262,642 | +1.78(+0.47%) |
Apr 15, 2021 | 378.50 | 379.88 | 375.03 | 379.46 | 470,234 | +2.27(+0.60%) |
Apr 14, 2021 | 381.02 | 382.63 | 374.27 | 377.19 | 415,791 | -4.14(-1.09%) |
Apr 13, 2021 | 378.72 | 383.65 | 377.62 | 381.33 | 512,604 | +4.16(+1.10%) |
Apr 12, 2021 | 377.61 | 379.06 | 374.01 | 377.17 | 435,260 | +0.26(+0.07%) |
Apr 09, 2021 | 369.69 | 376.99 | 369.50 | 376.91 | 456,413 | +6.21(+1.67%) |
Apr 08, 2021 | 372.23 | 373.69 | 368.03 | 370.70 | 375,129 | +1.56(+0.42%) |
Apr 07, 2021 | 367.16 | 370.75 | 364.36 | 369.14 | 292,923 | +1.56(+0.43%) |
Apr 06, 2021 | 361.48 | 370.78 | 359.98 | 367.57 | 528,153 | +8.73(+2.43%) |
Apr 05, 2021 | 360.16 | 360.88 | 354.64 | 358.85 | 726,964 | -1.68(-0.47%) |
Apr 01, 2021 | 357.26 | 363.76 | 354.83 | 360.53 | 587,837 | +5.40(+1.52%) |
Mar 31, 2021 | 356.81 | 359.52 | 354.14 | 355.13 | 531,978 | -0.33(-0.09%) |
Mar 30, 2021 | 357.84 | 358.21 | 352.99 | 355.46 | 568,472 | -3.81(-1.06%) |
Mar 29, 2021 | 359.59 | 364.96 | 357.29 | 359.27 | 476,799 | +0.23(+0.06%) |
Mar 26, 2021 | 353.64 | 359.24 | 352.48 | 359.04 | 500,324 | +4.09(+1.15%) |
Mar 25, 2021 | 353.51 | 355.76 | 351.48 | 354.94 | 650,145 | +1.33(+0.38%) |
Mar 24, 2021 | 361.13 | 361.15 | 351.05 | 353.61 | 778,237 | -7.92(-2.19%) |
Mar 23, 2021 | 356.98 | 362.03 | 355.02 | 361.53 | 630,214 | +4.92(+1.38%) |
Mar 22, 2021 | 351.19 | 357.57 | 350.99 | 356.61 | 575,208 | +5.43(+1.55%) |
Mar 19, 2021 | 352.82 | 353.96 | 349.29 | 351.18 | 930,225 | -0.12(-0.03%) |
Mar 18, 2021 | 348.34 | 351.91 | 343.04 | 351.30 | 604,688 | +0.55(+0.16%) |
Mar 17, 2021 | 350.71 | 351.83 | 346.94 | 350.74 | 669,579 | -2.66(-0.75%) |
Mar 16, 2021 | 352.50 | 354.96 | 349.87 | 353.41 | 712,522 | +2.94(+0.84%) |
Mar 15, 2021 | 349.30 | 350.67 | 345.19 | 350.47 | 786,642 | +1.80(+0.52%) |
Mar 12, 2021 | 341.55 | 349.18 | 341.07 | 348.68 | 707,455 | +3.55(+1.03%) |
Mar 11, 2021 | 345.49 | 349.05 | 341.97 | 345.12 | 1,028,585 | +0.42(+0.12%) |
Mar 10, 2021 | 342.36 | 347.41 | 339.43 | 344.70 | 1,642,682 | +3.71(+1.09%) |
Mar 09, 2021 | 326.82 | 341.50 | 324.62 | 340.99 | 1,458,898 | +19.81(+6.17%) |
Mar 08, 2021 | 317.80 | 324.16 | 313.60 | 321.18 | 1,028,834 | +3.15(+0.99%) |
Mar 05, 2021 | 317.99 | 319.14 | 307.89 | 318.03 | 764,350 | -0.28(-0.09%) |
Mar 04, 2021 | 320.62 | 326.39 | 314.59 | 318.31 | 797,074 | -2.12(-0.66%) |
Mar 03, 2021 | 328.38 | 329.98 | 320.00 | 320.43 | 832,776 | -9.90(-3.00%) |
Mar 02, 2021 | 332.80 | 334.66 | 328.34 | 330.33 | 614,941 | -1.98(-0.59%) |
Mar 01, 2021 | 336.64 | 336.68 | 331.78 | 332.31 | 1,201,989 | -1.40(-0.42%) |
Feb 26, 2021 | 326.72 | 335.75 | 324.64 | 333.70 | 1,392,050 | +7.23(+2.22%) |
Feb 25, 2021 | 327.43 | 331.46 | 318.98 | 326.47 | 2,729,186 | -24.64(-7.02%) |
Feb 24, 2021 | 353.77 | 354.85 | 346.70 | 351.12 | 647,766 | -2.07(-0.59%) |
Feb 23, 2021 | 349.02 | 355.39 | 345.12 | 353.19 | 663,521 | +1.52(+0.43%) |
Feb 22, 2021 | 357.29 | 358.24 | 347.84 | 351.66 | 798,042 | -6.07(-1.70%) |
Feb 19, 2021 | 364.11 | 364.26 | 357.29 | 357.73 | 520,331 | -5.47(-1.51%) |
Feb 18, 2021 | 361.79 | 364.90 | 360.62 | 363.20 | 314,481 | +0.63(+0.17%) |
Feb 17, 2021 | 363.16 | 363.16 | 356.97 | 362.57 | 554,782 | -1.38(-0.38%) |
Feb 16, 2021 | 371.90 | 373.14 | 363.72 | 363.95 | 487,165 | -6.98(-1.88%) |
Feb 12, 2021 | 370.84 | 373.71 | 368.18 | 370.93 | 368,728 | -0.03(-0.01%) |
Feb 11, 2021 | 369.10 | 371.68 | 366.91 | 370.96 | 479,836 | +3.02(+0.82%) |
Feb 10, 2021 | 369.83 | 372.20 | 367.00 | 367.94 | 483,632 | -0.87(-0.24%) |
Feb 09, 2021 | 366.24 | 370.10 | 365.03 | 368.81 | 415,066 | +2.79(+0.76%) |
Feb 08, 2021 | 361.42 | 366.43 | 360.67 | 366.01 | 460,533 | +2.72(+0.75%) |
Feb 05, 2021 | 360.24 | 367.98 | 359.69 | 363.29 | 538,503 | +4.07(+1.13%) |
Feb 04, 2021 | 359.95 | 360.62 | 357.29 | 359.21 | 473,978 | -0.32(-0.09%) |
Feb 03, 2021 | 362.76 | 365.81 | 358.25 | 359.53 | 514,511 | -3.75(-1.03%) |
Feb 02, 2021 | 360.75 | 368.72 | 359.83 | 363.28 | 477,863 | +5.59(+1.56%) |
Feb 01, 2021 | 356.32 | 362.09 | 354.64 | 357.69 | 489,794 | +0.63(+0.18%) |
Jan 29, 2021 | 357.61 | 363.05 | 356.05 | 357.06 | 525,731 | -0.81(-0.23%) |
Jan 28, 2021 | 364.26 | 364.26 | 352.95 | 357.87 | 792,491 | -5.11(-1.41%) |
Jan 27, 2021 | 362.94 | 366.92 | 357.33 | 362.98 | 660,095 | -1.86(-0.51%) |
Jan 26, 2021 | 364.51 | 366.91 | 360.18 | 364.84 | 603,854 | +0.34(+0.09%) |
Jan 25, 2021 | 367.15 | 369.81 | 362.73 | 364.50 | 440,503 | -1.81(-0.49%) |
Jan 22, 2021 | 367.47 | 367.47 | 361.97 | 366.31 | 354,398 | -0.72(-0.20%) |
Jan 21, 2021 | 364.99 | 368.59 | 362.10 | 367.03 | 519,859 | +2.04(+0.56%) |
Jan 20, 2021 | 359.69 | 365.21 | 357.29 | 364.99 | 427,864 | +6.12(+1.70%) |
Jan 19, 2021 | 363.93 | 365.58 | 358.81 | 358.88 | 528,550 | -2.49(-0.69%) |
Jan 15, 2021 | 360.95 | 363.29 | 357.62 | 361.36 | 513,789 | +1.38(+0.38%) |
Jan 14, 2021 | 371.19 | 371.19 | 359.83 | 359.98 | 680,495 | -7.76(-2.11%) |
Jan 13, 2021 | 370.77 | 373.55 | 367.71 | 367.75 | 460,007 | -3.51(-0.94%) |
Jan 12, 2021 | 377.43 | 379.74 | 370.00 | 371.25 | 583,481 | -4.85(-1.29%) |
Jan 11, 2021 | 375.11 | 382.71 | 373.61 | 376.11 | 653,979 | +1.65(+0.44%) |
Jan 08, 2021 | 368.15 | 374.56 | 367.10 | 374.46 | 510,363 | +5.43(+1.47%) |
Jan 07, 2021 | 364.13 | 372.98 | 364.13 | 369.03 | 549,247 | -1.62(-0.44%) |
Jan 06, 2021 | 364.04 | 371.44 | 363.47 | 370.64 | 653,863 | +3.40(+0.93%) |
Jan 05, 2021 | 364.03 | 368.09 | 363.84 | 367.25 | 568,087 | +1.77(+0.48%) |
Jan 04, 2021 | 368.84 | 369.13 | 363.08 | 365.47 | 688,822 | -3.81(-1.03%) |
Dec 31, 2020 | 369.29 | 369.29 | 369.29 | 510,827 | -1.12(-0.30%) | |
Dec 30, 2020 | 371.44 | 375.47 | 369.44 | 370.40 | 510,827 | +0.25(+0.07%) |
Dec 29, 2020 | 384.29 | 385.22 | 368.29 | 370.15 | 964,494 | -15.24(-3.95%) |
Dec 28, 2020 | 385.32 | 388.70 | 381.88 | 385.39 | 610,111 | +3.32(+0.87%) |
Dec 24, 2020 | 387.64 | 389.61 | 381.04 | 382.07 | 191,269 | -6.76(-1.74%) |
Dec 23, 2020 | 383.29 | 389.62 | 381.54 | 388.83 | 588,677 | +4.84(+1.26%) |
Dec 22, 2020 | 381.72 | 383.98 | 378.19 | 383.98 | 455,337 | +1.48(+0.39%) |
Dec 21, 2020 | 378.17 | 383.74 | 375.01 | 382.50 | 548,024 | +0.45(+0.12%) |
Dec 18, 2020 | 382.32 | 383.40 | 377.99 | 382.05 | 1,035,367 | +1.49(+0.39%) |
Dec 17, 2020 | 371.46 | 381.06 | 370.25 | 380.56 | 835,590 | +12.17(+3.30%) |
Dec 16, 2020 | 372.12 | 373.43 | 367.59 | 368.38 | 534,770 | -2.08(-0.56%) |
Dec 15, 2020 | 370.30 | 374.67 | 369.10 | 370.46 | 530,184 | +1.40(+0.38%) |
Dec 14, 2020 | 367.88 | 373.25 | 367.41 | 369.07 | 531,913 | +0.62(+0.17%) |
Dec 11, 2020 | 371.86 | 372.05 | 367.10 | 368.45 | 364,381 | -2.58(-0.69%) |
Dec 10, 2020 | 367.97 | 371.64 | 364.65 | 371.02 | 440,926 | +1.04(+0.28%) |
Dec 09, 2020 | 372.25 | 374.82 | 369.16 | 369.99 | 406,973 | -1.65(-0.44%) |
Dec 08, 2020 | 371.05 | 374.06 | 368.88 | 371.64 | 375,318 | +2.06(+0.56%) |
Dec 07, 2020 | 368.46 | 376.78 | 367.54 | 369.58 | 618,397 | +1.50(+0.41%) |
Dec 04, 2020 | 368.53 | 370.85 | 367.66 | 368.08 | 406,625 | -0.38(-0.10%) |
Dec 03, 2020 | 372.85 | 376.24 | 368.17 | 368.46 | 409,559 | -4.28(-1.15%) |
Dec 02, 2020 | 377.70 | 378.96 | 371.72 | 372.74 | 459,973 | -3.77(-1.00%) |