Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 325.88 | 330.10 | 323.24 | 323.35 | 170,952 | -2.37(-0.73%) |
Dec 30, 2021 | 327.03 | 330.50 | 325.18 | 325.72 | 142,185 | -2.76(-0.84%) |
Dec 29, 2021 | 326.22 | 330.73 | 325.58 | 328.48 | 293,792 | +3.60(+1.11%) |
Dec 28, 2021 | 326.28 | 328.41 | 323.25 | 324.87 | 236,748 | -1.11(-0.34%) |
Dec 27, 2021 | 322.94 | 326.24 | 320.60 | 325.99 | 133,634 | +3.72(+1.15%) |
Dec 23, 2021 | 324.33 | 324.58 | 320.47 | 322.26 | 232,290 | -0.80(-0.25%) |
Dec 22, 2021 | 317.56 | 323.20 | 315.95 | 323.06 | 434,310 | +6.59(+2.08%) |
Dec 21, 2021 | 310.95 | 319.12 | 309.33 | 316.48 | 264,702 | +8.96(+2.91%) |
Dec 20, 2021 | 311.82 | 312.91 | 306.32 | 307.52 | 567,414 | -8.96(-2.83%) |
Dec 17, 2021 | 313.01 | 320.84 | 309.13 | 316.48 | 602,150 | +3.44(+1.10%) |
Dec 16, 2021 | 315.56 | 319.95 | 311.92 | 313.03 | 457,481 | -1.01(-0.32%) |
Dec 15, 2021 | 311.04 | 315.16 | 308.31 | 314.05 | 401,893 | +1.23(+0.39%) |
Dec 14, 2021 | 313.49 | 318.06 | 312.80 | 312.81 | 374,168 | -2.93(-0.93%) |
Dec 13, 2021 | 312.64 | 319.93 | 309.92 | 315.75 | 503,782 | -0.52(-0.16%) |
Dec 10, 2021 | 315.99 | 317.12 | 311.53 | 316.27 | 348,119 | +0.92(+0.29%) |
Dec 09, 2021 | 316.21 | 320.71 | 315.35 | 315.35 | 298,598 | -2.88(-0.91%) |
Dec 08, 2021 | 316.82 | 320.57 | 316.47 | 318.23 | 330,497 | +1.45(+0.46%) |
Dec 07, 2021 | 318.49 | 324.25 | 316.68 | 316.78 | 482,107 | +1.37(+0.43%) |
Dec 06, 2021 | 304.54 | 319.61 | 303.93 | 315.41 | 584,702 | +14.96(+4.98%) |
Dec 03, 2021 | 297.19 | 301.54 | 292.79 | 300.45 | 574,079 | +6.81(+2.32%) |
Dec 02, 2021 | 285.53 | 297.82 | 285.53 | 293.64 | 519,209 | +8.68(+3.05%) |
Dec 01, 2021 | 297.21 | 298.25 | 284.77 | 284.96 | 560,294 | -7.82(-2.67%) |
Nov 30, 2021 | 301.18 | 303.76 | 292.63 | 292.77 | 647,841 | -11.35(-3.73%) |
Nov 29, 2021 | 304.40 | 307.48 | 299.83 | 304.12 | 402,904 | +3.74(+1.25%) |
Nov 26, 2021 | 309.70 | 309.70 | 299.81 | 300.38 | 309,290 | -12.42(-3.97%) |
Nov 24, 2021 | 309.89 | 317.17 | 309.70 | 312.81 | 365,819 | +2.44(+0.79%) |
Nov 23, 2021 | 314.95 | 314.95 | 307.80 | 310.36 | 605,459 | -5.86(-1.85%) |
Nov 22, 2021 | 315.01 | 321.78 | 313.65 | 316.22 | 455,780 | +2.37(+0.76%) |
Nov 19, 2021 | 326.85 | 326.85 | 313.22 | 313.85 | 709,479 | -10.99(-3.38%) |
Nov 18, 2021 | 335.93 | 335.93 | 324.73 | 324.83 | 342,694 | -9.38(-2.81%) |
Nov 17, 2021 | 333.01 | 337.12 | 333.01 | 334.22 | 556,646 | -1.17(-0.35%) |
Nov 16, 2021 | 333.08 | 336.79 | 332.37 | 335.39 | 318,613 | +2.53(+0.76%) |
Nov 15, 2021 | 334.68 | 334.68 | 330.02 | 332.86 | 336,564 | -1.95(-0.58%) |
Nov 12, 2021 | 328.91 | 336.03 | 328.91 | 334.81 | 290,402 | +2.16(+0.65%) |
Nov 11, 2021 | 335.07 | 336.38 | 322.94 | 332.64 | 538,061 | -3.62(-1.08%) |
Nov 10, 2021 | 337.58 | 334.94 | 336.26 | 316,550 | -0.37(-0.11%) | |
Nov 09, 2021 | 346.84 | 347.44 | 333.05 | 336.63 | 676,118 | -9.92(-2.86%) |
Nov 08, 2021 | 349.24 | 349.34 | 344.58 | 346.56 | 287,592 | -0.88(-0.25%) |
Nov 05, 2021 | 342.80 | 350.88 | 340.70 | 347.44 | 248,608 | +6.74(+1.98%) |
Nov 04, 2021 | 344.48 | 344.48 | 337.16 | 340.70 | 510,748 | -1.54(-0.45%) |
Nov 03, 2021 | 363.09 | 363.09 | 337.08 | 342.25 | 525,338 | -21.32(-5.86%) |
Nov 02, 2021 | 356.70 | 364.05 | 352.11 | 363.57 | 291,734 | +10.30(+2.91%) |
Nov 01, 2021 | 351.15 | 355.29 | 350.19 | 353.27 | 568,166 | +2.26(+0.64%) |
Oct 29, 2021 | 339.93 | 353.43 | 337.58 | 351.01 | 525,366 | +9.42(+2.76%) |
Oct 28, 2021 | 342.22 | 352.93 | 337.45 | 341.59 | 965,357 | -18.60(-5.16%) |
Oct 27, 2021 | 367.67 | 369.50 | 358.01 | 360.19 | 329,944 | -6.97(-1.90%) |
Oct 26, 2021 | 371.74 | 366.86 | 367.16 | 316,640 | -3.48(-0.94%) | |
Oct 25, 2021 | 369.97 | 372.92 | 367.62 | 370.64 | 230,998 | +0.38(+0.10%) |
Oct 22, 2021 | 372.11 | 374.90 | 369.74 | 370.25 | 139,979 | -1.74(-0.47%) |
Oct 21, 2021 | 365.64 | 373.00 | 364.42 | 372.00 | 207,337 | +5.93(+1.62%) |
Oct 20, 2021 | 363.67 | 367.93 | 361.85 | 366.07 | 235,044 | +4.36(+1.20%) |
Oct 19, 2021 | 356.01 | 363.19 | 356.01 | 361.71 | 264,754 | +7.82(+2.21%) |
Oct 18, 2021 | 355.18 | 355.36 | 348.98 | 353.89 | 171,903 | -3.27(-0.92%) |
Oct 15, 2021 | 360.26 | 363.85 | 357.14 | 357.17 | 215,974 | -1.26(-0.35%) |
Oct 14, 2021 | 352.27 | 360.51 | 351.51 | 358.43 | 206,581 | +9.80(+2.81%) |
Oct 13, 2021 | 344.66 | 351.33 | 344.41 | 348.62 | 231,294 | +3.00(+0.87%) |
Oct 12, 2021 | 349.24 | 350.74 | 344.97 | 345.62 | 406,045 | -2.64(-0.76%) |
Oct 11, 2021 | 357.48 | 358.30 | 346.74 | 348.26 | 453,578 | -8.62(-2.42%) |
Oct 08, 2021 | 368.46 | 368.64 | 353.40 | 356.88 | 528,654 | -10.90(-2.96%) |
Oct 07, 2021 | 367.26 | 376.11 | 366.45 | 367.78 | 254,315 | -4.67(-1.25%) |
Oct 06, 2021 | 365.56 | 372.62 | 361.55 | 372.45 | 215,096 | +3.08(+0.83%) |
Oct 05, 2021 | 368.97 | 375.15 | 366.85 | 369.37 | 182,136 | +1.25(+0.34%) |
Oct 04, 2021 | 375.08 | 376.75 | 365.47 | 368.12 | 227,265 | -8.78(-2.33%) |
Oct 01, 2021 | 373.12 | 378.31 | 367.31 | 376.90 | 135,701 | +6.61(+1.78%) |
Sep 30, 2021 | 381.62 | 382.52 | 370.19 | 370.29 | 186,949 | -8.51(-2.25%) |
Sep 29, 2021 | 383.03 | 384.60 | 378.80 | 378.80 | 181,241 | -2.18(-0.57%) |
Sep 28, 2021 | 378.09 | 383.20 | 374.96 | 380.98 | 374,670 | +0.20(+0.05%) |
Sep 27, 2021 | 379.69 | 384.00 | 375.74 | 380.79 | 229,727 | -0.86(-0.22%) |
Sep 24, 2021 | 381.97 | 384.89 | 379.26 | 381.64 | 112,265 | -1.19(-0.31%) |
Sep 23, 2021 | 379.10 | 384.05 | 375.61 | 382.83 | 201,349 | +5.87(+1.56%) |
Sep 22, 2021 | 374.03 | 379.47 | 370.67 | 376.96 | 124,693 | +5.10(+1.37%) |
Sep 21, 2021 | 375.23 | 378.26 | 370.96 | 371.86 | 142,814 | -0.95(-0.26%) |
Sep 20, 2021 | 372.96 | 379.05 | 371.01 | 372.81 | 172,072 | -6.35(-1.68%) |
Sep 17, 2021 | 376.90 | 381.44 | 375.99 | 379.17 | 255,673 | -0.39(-0.10%) |
Sep 16, 2021 | 382.14 | 382.68 | 377.22 | 379.56 | 106,445 | -2.66(-0.69%) |
Sep 15, 2021 | 380.59 | 384.22 | 379.63 | 382.21 | 127,313 | +1.31(+0.34%) |
Sep 14, 2021 | 375.79 | 383.38 | 370.35 | 380.90 | 206,328 | +9.45(+2.54%) |
Sep 13, 2021 | 369.23 | 374.15 | 367.00 | 371.45 | 232,611 | +5.22(+1.43%) |
Sep 10, 2021 | 380.36 | 381.77 | 365.87 | 366.23 | 295,136 | -12.76(-3.37%) |
Sep 09, 2021 | 392.36 | 394.09 | 377.94 | 379.00 | 413,789 | -14.47(-3.68%) |
Sep 08, 2021 | 392.54 | 399.15 | 391.71 | 393.46 | 207,185 | +0.95(+0.24%) |
Sep 07, 2021 | 390.77 | 394.16 | 387.85 | 392.51 | 315,978 | +0.70(+0.18%) |
Sep 03, 2021 | 396.49 | 398.81 | 391.40 | 391.81 | 262,410 | -6.08(-1.53%) |
Sep 02, 2021 | 393.44 | 398.87 | 389.81 | 397.89 | 263,906 | +6.93(+1.77%) |
Sep 01, 2021 | 391.68 | 393.36 | 388.22 | 390.95 | 185,670 | +2.06(+0.53%) |
Aug 31, 2021 | 386.67 | 392.73 | 385.88 | 388.89 | 345,319 | +2.83(+0.73%) |
Aug 30, 2021 | 381.96 | 387.18 | 381.96 | 386.06 | 174,673 | +4.29(+1.12%) |
Aug 27, 2021 | 381.72 | 386.24 | 380.65 | 381.77 | 140,821 | +2.22(+0.59%) |
Aug 26, 2021 | 377.86 | 380.18 | 376.92 | 379.55 | 216,402 | +0.67(+0.18%) |
Aug 25, 2021 | 378.56 | 380.62 | 375.12 | 378.88 | 122,723 | -0.88(-0.23%) |
Aug 24, 2021 | 375.28 | 384.50 | 375.28 | 379.75 | 208,832 | +3.68(+0.98%) |
Aug 23, 2021 | 372.42 | 378.39 | 371.98 | 376.08 | 453,852 | +5.27(+1.42%) |
Aug 20, 2021 | 369.82 | 373.33 | 368.58 | 370.81 | 148,408 | +1.21(+0.33%) |
Aug 19, 2021 | 362.93 | 371.45 | 362.93 | 369.60 | 168,967 | +3.81(+1.04%) |
Aug 18, 2021 | 372.85 | 372.93 | 365.43 | 365.78 | 213,831 | -6.27(-1.69%) |
Aug 17, 2021 | 364.76 | 373.87 | 362.92 | 372.06 | 260,281 | +5.89(+1.61%) |
Aug 16, 2021 | 360.23 | 367.13 | 358.49 | 366.16 | 210,169 | +6.17(+1.71%) |
Aug 13, 2021 | 354.50 | 360.60 | 353.60 | 360.00 | 187,270 | +4.69(+1.32%) |
Aug 12, 2021 | 357.58 | 360.29 | 354.41 | 355.31 | 220,903 | -2.37(-0.66%) |
Aug 11, 2021 | 354.88 | 359.94 | 354.22 | 357.68 | 244,606 | +3.69(+1.04%) |
Aug 10, 2021 | 368.60 | 370.41 | 353.57 | 353.98 | 559,622 | -14.56(-3.95%) |
Aug 09, 2021 | 374.84 | 374.84 | 367.72 | 368.54 | 161,993 | -5.66(-1.51%) |
Aug 06, 2021 | 371.92 | 375.71 | 369.42 | 374.20 | 202,034 | +2.99(+0.80%) |
Aug 05, 2021 | 366.37 | 372.48 | 363.56 | 371.21 | 290,554 | +4.35(+1.19%) |
Aug 04, 2021 | 375.72 | 377.00 | 366.27 | 366.86 | 332,288 | -11.35(-3.00%) |
Aug 03, 2021 | 384.12 | 384.12 | 376.57 | 378.21 | 256,739 | -6.22(-1.62%) |
Aug 02, 2021 | 392.18 | 392.18 | 383.52 | 384.43 | 214,208 | -6.03(-1.54%) |
Jul 30, 2021 | 388.50 | 394.12 | 386.68 | 390.46 | 258,883 | +1.40(+0.36%) |
Jul 29, 2021 | 398.85 | 398.85 | 383.49 | 389.06 | 351,188 | -3.17(-0.81%) |
Jul 28, 2021 | 396.49 | 398.79 | 391.52 | 392.23 | 317,287 | -3.01(-0.76%) |
Jul 27, 2021 | 391.09 | 398.26 | 390.45 | 395.24 | 395,192 | +4.52(+1.16%) |
Jul 26, 2021 | 389.24 | 392.57 | 385.88 | 390.72 | 260,978 | -0.22(-0.06%) |
Jul 23, 2021 | 389.10 | 391.36 | 386.12 | 390.93 | 239,588 | +4.67(+1.21%) |
Jul 22, 2021 | 385.17 | 387.40 | 381.99 | 386.26 | 281,988 | +2.23(+0.58%) |
Jul 21, 2021 | 383.56 | 385.11 | 379.92 | 384.04 | 305,136 | +4.66(+1.23%) |
Jul 20, 2021 | 369.30 | 384.26 | 369.30 | 379.38 | 462,613 | +10.86(+2.95%) |
Jul 19, 2021 | 374.50 | 378.69 | 364.38 | 368.52 | 605,423 | -14.95(-3.90%) |
Jul 16, 2021 | 370.15 | 384.19 | 369.39 | 383.48 | 695,288 | +13.87(+3.75%) |
Jul 15, 2021 | 390.04 | 391.31 | 357.85 | 369.60 | 1,890,490 | -40.33(-9.84%) |
Jul 14, 2021 | 410.89 | 413.41 | 409.34 | 409.93 | 423,053 | -1.48(-0.36%) |
Jul 13, 2021 | 412.01 | 414.09 | 408.26 | 411.42 | 339,607 | -1.64(-0.40%) |
Jul 12, 2021 | 414.62 | 416.91 | 411.73 | 413.06 | 401,613 | -2.35(-0.57%) |
Jul 09, 2021 | 416.73 | 420.84 | 413.45 | 415.40 | 708,776 | +0.30(+0.07%) |
Jul 08, 2021 | 410.29 | 415.34 | 404.32 | 415.10 | 472,974 | +0.90(+0.22%) |
Jul 07, 2021 | 407.56 | 415.12 | 405.61 | 414.20 | 241,093 | +8.82(+2.18%) |
Jul 06, 2021 | 400.55 | 405.53 | 400.18 | 405.37 | 273,434 | +2.56(+0.64%) |
Jul 02, 2021 | 400.70 | 403.60 | 398.55 | 402.81 | 145,035 | +3.11(+0.78%) |
Jul 01, 2021 | 395.29 | 400.07 | 394.16 | 399.70 | 180,713 | +4.96(+1.26%) |
Jun 30, 2021 | 401.30 | 401.30 | 391.24 | 394.74 | 213,087 | -6.72(-1.67%) |
Jun 29, 2021 | 400.25 | 401.91 | 397.07 | 401.46 | 178,283 | +2.20(+0.55%) |
Jun 28, 2021 | 404.84 | 406.44 | 393.70 | 399.26 | 304,392 | -5.72(-1.41%) |
Jun 25, 2021 | 395.70 | 412.58 | 392.99 | 404.98 | 1,230,815 | +11.19(+2.84%) |
Jun 24, 2021 | 404.77 | 404.77 | 392.88 | 393.79 | 249,975 | -7.21(-1.80%) |
Jun 23, 2021 | 395.49 | 405.46 | 395.49 | 401.00 | 537,908 | +3.30(+0.83%) |
Jun 22, 2021 | 394.48 | 400.60 | 390.84 | 397.70 | 509,626 | +4.43(+1.13%) |
Jun 21, 2021 | 390.53 | 396.85 | 385.25 | 393.27 | 249,492 | +3.36(+0.86%) |
Jun 18, 2021 | 395.30 | 395.65 | 386.77 | 389.91 | 548,834 | -6.05(-1.53%) |
Jun 17, 2021 | 388.00 | 398.87 | 386.39 | 395.96 | 272,419 | +6.94(+1.78%) |
Jun 16, 2021 | 390.78 | 396.30 | 388.40 | 389.03 | 395,033 | -0.33(-0.09%) |
Jun 15, 2021 | 389.06 | 392.13 | 387.15 | 389.36 | 275,001 | +0.60(+0.15%) |
Jun 14, 2021 | 386.05 | 390.31 | 381.52 | 388.76 | 307,931 | +2.12(+0.55%) |
Jun 11, 2021 | 388.50 | 392.57 | 384.24 | 386.64 | 191,291 | -2.81(-0.72%) |
Jun 10, 2021 | 388.06 | 391.69 | 386.47 | 389.45 | 273,650 | +3.04(+0.79%) |
Jun 09, 2021 | 384.73 | 387.80 | 383.44 | 386.41 | 170,506 | +3.54(+0.92%) |
Jun 08, 2021 | 387.00 | 387.00 | 376.17 | 382.88 | 145,410 | -3.01(-0.78%) |
Jun 07, 2021 | 388.80 | 392.10 | 384.17 | 385.88 | 222,259 | -2.42(-0.62%) |
Jun 04, 2021 | 387.36 | 389.62 | 385.51 | 388.30 | 179,795 | +3.92(+1.02%) |
Jun 03, 2021 | 380.33 | 384.89 | 378.14 | 384.38 | 175,294 | +1.65(+0.43%) |
Jun 02, 2021 | 386.27 | 390.27 | 380.90 | 382.73 | 256,565 | -2.85(-0.74%) |
Jun 01, 2021 | 395.09 | 395.44 | 385.48 | 385.58 | 214,220 | -9.56(-2.42%) |
May 28, 2021 | 397.33 | 402.02 | 395.02 | 395.14 | 175,488 | -0.53(-0.13%) |
May 27, 2021 | 393.00 | 396.19 | 391.26 | 395.67 | 358,735 | +2.34(+0.59%) |
May 26, 2021 | 395.66 | 399.43 | 389.19 | 393.33 | 188,465 | -5.15(-1.29%) |
May 25, 2021 | 398.43 | 401.30 | 395.49 | 398.48 | 159,559 | +2.08(+0.53%) |
May 24, 2021 | 394.61 | 399.42 | 394.36 | 396.39 | 158,968 | +1.92(+0.49%) |
May 21, 2021 | 394.05 | 398.21 | 392.70 | 394.48 | 197,643 | +3.45(+0.88%) |
May 20, 2021 | 382.76 | 393.24 | 382.76 | 391.03 | 158,251 | +7.38(+1.92%) |
May 19, 2021 | 384.36 | 384.88 | 380.67 | 383.65 | 119,242 | -2.97(-0.77%) |
May 18, 2021 | 386.12 | 391.41 | 382.76 | 386.62 | 194,340 | +0.28(+0.07%) |
May 17, 2021 | 385.04 | 388.90 | 382.26 | 386.34 | 307,983 | +0.24(+0.06%) |
May 14, 2021 | 386.05 | 389.36 | 383.58 | 386.11 | 157,847 | +0.88(+0.23%) |
May 13, 2021 | 379.58 | 387.35 | 378.18 | 385.23 | 262,141 | +6.38(+1.68%) |
May 12, 2021 | 389.99 | 392.34 | 377.70 | 378.86 | 418,695 | -14.49(-3.68%) |
May 11, 2021 | 397.13 | 399.92 | 391.96 | 393.35 | 225,866 | -6.79(-1.70%) |
May 10, 2021 | 405.36 | 405.93 | 399.76 | 400.14 | 156,243 | -4.82(-1.19%) |
May 07, 2021 | 401.40 | 410.39 | 401.40 | 404.96 | 167,754 | +4.92(+1.23%) |
May 06, 2021 | 403.68 | 403.68 | 392.09 | 400.04 | 294,238 | -2.75(-0.68%) |
May 05, 2021 | 404.93 | 408.87 | 400.25 | 402.79 | 264,520 | -2.30(-0.57%) |
May 04, 2021 | 409.03 | 410.50 | 401.79 | 405.09 | 223,308 | -4.42(-1.08%) |
May 03, 2021 | 417.19 | 417.19 | 407.30 | 409.50 | 259,143 | -5.20(-1.25%) |
Apr 30, 2021 | 412.62 | 416.02 | 404.82 | 414.70 | 297,474 | +5.18(+1.27%) |
Apr 29, 2021 | 427.22 | 429.01 | 407.14 | 409.52 | 473,959 | -26.16(-6.00%) |
Apr 28, 2021 | 430.63 | 441.11 | 429.20 | 435.68 | 226,895 | +4.95(+1.15%) |
Apr 27, 2021 | 430.53 | 433.40 | 426.59 | 430.74 | 139,427 | -1.18(-0.27%) |
Apr 26, 2021 | 436.41 | 439.55 | 431.76 | 431.91 | 129,906 | -3.63(-0.83%) |
Apr 23, 2021 | 431.50 | 436.97 | 429.01 | 435.54 | 146,903 | +4.28(+0.99%) |
Apr 22, 2021 | 429.35 | 434.74 | 429.35 | 431.26 | 136,910 | +1.05(+0.24%) |
Apr 21, 2021 | 425.29 | 431.99 | 425.29 | 430.21 | 110,392 | +6.30(+1.49%) |
Apr 20, 2021 | 423.70 | 425.97 | 420.26 | 423.91 | 115,451 | +0.07(+0.02%) |
Apr 19, 2021 | 422.31 | 424.43 | 419.62 | 423.84 | 161,873 | -0.76(-0.18%) |
Apr 16, 2021 | 425.51 | 425.91 | 419.54 | 424.60 | 235,534 | +1.30(+0.31%) |
Apr 15, 2021 | 420.28 | 427.18 | 420.28 | 423.30 | 193,182 | +4.25(+1.01%) |
Apr 14, 2021 | 421.97 | 424.05 | 418.28 | 419.05 | 134,812 | -2.34(-0.55%) |
Apr 13, 2021 | 416.96 | 422.71 | 416.79 | 421.39 | 133,290 | +2.94(+0.70%) |
Apr 12, 2021 | 417.69 | 420.60 | 416.10 | 418.44 | 126,868 | -0.79(-0.19%) |
Apr 09, 2021 | 413.49 | 419.76 | 410.45 | 419.23 | 113,488 | +6.81(+1.65%) |
Apr 08, 2021 | 413.20 | 417.37 | 412.09 | 412.42 | 116,848 | +0.53(+0.13%) |
Apr 07, 2021 | 415.27 | 416.45 | 409.70 | 411.89 | 99,955 | -3.69(-0.89%) |
Apr 06, 2021 | 414.71 | 418.70 | 411.00 | 415.58 | 270,874 | +0.86(+0.21%) |
Apr 05, 2021 | 407.89 | 416.88 | 407.89 | 414.71 | 224,920 | +8.19(+2.01%) |
Apr 01, 2021 | 407.95 | 409.64 | 403.65 | 406.53 | 125,713 | -1.29(-0.32%) |
Mar 31, 2021 | 407.86 | 412.58 | 407.59 | 407.81 | 202,157 | +0.66(+0.16%) |
Mar 30, 2021 | 404.74 | 409.20 | 403.78 | 407.16 | 275,909 | -0.91(-0.22%) |
Mar 29, 2021 | 405.76 | 409.84 | 400.57 | 408.07 | 127,402 | +2.65(+0.65%) |
Mar 26, 2021 | 402.45 | 405.52 | 392.89 | 405.42 | 149,246 | +2.69(+0.67%) |
Mar 25, 2021 | 394.57 | 403.95 | 390.22 | 402.73 | 339,521 | +6.50(+1.64%) |
Mar 24, 2021 | 391.61 | 401.26 | 391.61 | 396.23 | 222,547 | +4.30(+1.10%) |
Mar 23, 2021 | 394.82 | 397.44 | 389.64 | 391.93 | 222,851 | -3.32(-0.84%) |
Mar 22, 2021 | 392.17 | 399.69 | 390.55 | 395.25 | 178,708 | +1.55(+0.39%) |
Mar 19, 2021 | 397.74 | 401.29 | 393.09 | 393.70 | 333,436 | -5.73(-1.44%) |
Mar 18, 2021 | 406.38 | 406.38 | 396.94 | 399.43 | 215,430 | -9.36(-2.29%) |
Mar 17, 2021 | 412.08 | 412.81 | 406.50 | 408.80 | 188,034 | -3.29(-0.80%) |
Mar 16, 2021 | 418.87 | 421.13 | 408.75 | 412.08 | 224,019 | -9.45(-2.24%) |
Mar 15, 2021 | 414.69 | 426.97 | 412.08 | 421.54 | 314,690 | +5.83(+1.40%) |
Mar 12, 2021 | 408.31 | 417.47 | 403.74 | 415.71 | 237,062 | +8.63(+2.12%) |
Mar 11, 2021 | 410.89 | 411.91 | 406.95 | 407.08 | 241,174 | -3.84(-0.93%) |
Mar 10, 2021 | 401.72 | 412.27 | 401.72 | 410.92 | 275,233 | +11.65(+2.92%) |
Mar 09, 2021 | 395.91 | 403.00 | 395.91 | 399.26 | 218,286 | +6.28(+1.60%) |
Mar 08, 2021 | 394.96 | 399.03 | 389.88 | 392.98 | 370,623 | -1.33(-0.34%) |
Mar 05, 2021 | 385.63 | 397.14 | 380.58 | 394.31 | 210,371 | +10.53(+2.74%) |
Mar 04, 2021 | 396.34 | 399.35 | 382.54 | 383.77 | 205,223 | -10.91(-2.76%) |
Mar 03, 2021 | 394.54 | 396.63 | 391.25 | 394.68 | 180,474 | -1.33(-0.34%) |
Mar 02, 2021 | 395.55 | 398.86 | 389.61 | 396.01 | 182,187 | +0.10(+0.02%) |
Mar 01, 2021 | 393.11 | 400.27 | 393.11 | 395.92 | 185,599 | +5.45(+1.40%) |
Feb 26, 2021 | 395.40 | 399.09 | 387.37 | 390.46 | 210,549 | -4.28(-1.08%) |
Feb 25, 2021 | 393.12 | 402.70 | 390.26 | 394.74 | 257,311 | +2.05(+0.52%) |
Feb 24, 2021 | 385.31 | 396.00 | 385.31 | 392.69 | 201,338 | +5.14(+1.33%) |
Feb 23, 2021 | 381.16 | 389.38 | 378.94 | 387.55 | 250,076 | +8.44(+2.23%) |
Feb 22, 2021 | 381.29 | 381.45 | 372.60 | 379.11 | 209,843 | -3.81(-1.00%) |
Feb 19, 2021 | 397.22 | 397.94 | 382.84 | 382.92 | 223,498 | -13.13(-3.32%) |
Feb 18, 2021 | 392.81 | 399.38 | 392.63 | 396.05 | 162,536 | +0.51(+0.13%) |
Feb 17, 2021 | 394.74 | 399.72 | 392.87 | 395.54 | 146,478 | -1.18(-0.30%) |
Feb 16, 2021 | 397.99 | 399.23 | 392.62 | 396.72 | 169,885 | -1.66(-0.42%) |
Feb 12, 2021 | 397.42 | 402.46 | 395.96 | 398.38 | 197,294 | -0.35(-0.09%) |
Feb 11, 2021 | 395.94 | 399.51 | 393.34 | 398.73 | 131,269 | +3.28(+0.83%) |
Feb 10, 2021 | 394.49 | 397.19 | 390.10 | 395.45 | 158,141 | +2.87(+0.73%) |
Feb 09, 2021 | 389.65 | 394.81 | 389.11 | 392.58 | 213,560 | +1.62(+0.41%) |
Feb 08, 2021 | 391.27 | 394.71 | 388.80 | 390.96 | 95,478 | -0.14(-0.04%) |
Feb 05, 2021 | 392.92 | 396.09 | 390.88 | 391.10 | 166,706 | +0.11(+0.03%) |
Feb 04, 2021 | 382.34 | 396.22 | 382.34 | 390.99 | 179,034 | +9.21(+2.41%) |
Feb 03, 2021 | 383.47 | 385.53 | 374.68 | 381.78 | 141,157 | -2.09(-0.54%) |
Feb 02, 2021 | 376.75 | 390.90 | 376.38 | 383.87 | 227,793 | +11.84(+3.18%) |
Feb 01, 2021 | 372.98 | 376.97 | 366.93 | 372.04 | 185,901 | +1.67(+0.45%) |
Jan 29, 2021 | 370.79 | 374.49 | 366.71 | 370.37 | 177,819 | -3.80(-1.01%) |
Jan 28, 2021 | 367.99 | 379.38 | 365.60 | 374.16 | 185,194 | +9.07(+2.48%) |
Jan 27, 2021 | 368.48 | 372.11 | 363.66 | 365.09 | 188,182 | -10.35(-2.76%) |
Jan 26, 2021 | 376.62 | 377.85 | 370.50 | 375.44 | 220,439 | +0.65(+0.17%) |
Jan 25, 2021 | 377.18 | 379.75 | 371.57 | 374.79 | 227,565 | -4.22(-1.11%) |
Jan 22, 2021 | 379.30 | 381.07 | 377.26 | 379.01 | 201,576 | -2.24(-0.59%) |
Jan 21, 2021 | 383.66 | 387.58 | 380.80 | 381.24 | 168,122 | -4.48(-1.16%) |
Jan 20, 2021 | 378.37 | 387.88 | 376.21 | 385.73 | 202,691 | +7.32(+1.93%) |
Jan 19, 2021 | 384.04 | 385.08 | 377.10 | 378.41 | 188,115 | -2.49(-0.65%) |
Jan 15, 2021 | 379.65 | 382.92 | 375.56 | 380.90 | 209,529 | +0.70(+0.18%) |
Jan 14, 2021 | 390.37 | 391.97 | 379.02 | 380.20 | 261,017 | -9.90(-2.54%) |
Jan 13, 2021 | 387.40 | 392.18 | 384.88 | 390.10 | 288,488 | +0.68(+0.17%) |
Jan 12, 2021 | 396.90 | 399.30 | 388.28 | 389.42 | 292,758 | -6.67(-1.68%) |
Jan 11, 2021 | 400.70 | 402.71 | 393.37 | 396.09 | 189,417 | -9.34(-2.30%) |
Jan 08, 2021 | 397.86 | 406.74 | 397.35 | 405.43 | 186,996 | +9.42(+2.38%) |
Jan 07, 2021 | 397.81 | 399.74 | 393.04 | 396.01 | 310,232 | -1.23(-0.31%) |
Jan 06, 2021 | 394.81 | 399.51 | 393.29 | 397.24 | 328,226 | +4.51(+1.15%) |
Jan 05, 2021 | 393.08 | 396.96 | 391.75 | 392.73 | 256,769 | -2.65(-0.67%) |