Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 530.44 | 538.08 | 527.45 | 529.35 | 359,231 | -3.00(-0.56%) |
Dec 30, 2021 | 540.46 | 546.73 | 531.91 | 532.35 | 222,557 | -5.66(-1.05%) |
Dec 29, 2021 | 539.72 | 541.21 | 528.86 | 538.01 | 478,474 | -4.07(-0.75%) |
Dec 28, 2021 | 563.33 | 563.99 | 541.08 | 542.08 | 394,996 | -17.11(-3.06%) |
Dec 27, 2021 | 552.00 | 570.58 | 551.35 | 559.19 | 346,212 | +8.08(+1.47%) |
Dec 23, 2021 | 550.00 | 563.49 | 547.73 | 551.11 | 589,848 | -0.41(-0.07%) |
Dec 22, 2021 | 532.54 | 553.60 | 529.62 | 551.52 | 963,238 | +12.86(+2.39%) |
Dec 21, 2021 | 508.32 | 539.90 | 492.78 | 538.66 | 1,332,753 | +43.06(+8.69%) |
Dec 20, 2021 | 495.60 | 497.33 | 481.00 | 495.60 | 864,997 | -2.25(-0.45%) |
Dec 17, 2021 | 476.75 | 499.16 | 470.29 | 497.85 | 1,316,207 | +16.83(+3.50%) |
Dec 16, 2021 | 504.00 | 511.00 | 475.37 | 481.02 | 1,034,713 | -27.39(-5.39%) |
Dec 15, 2021 | 477.27 | 510.99 | 472.11 | 508.41 | 889,460 | +29.86(+6.24%) |
Dec 14, 2021 | 488.50 | 489.54 | 461.73 | 478.55 | 791,404 | -16.38(-3.31%) |
Dec 13, 2021 | 504.50 | 517.98 | 488.00 | 494.93 | 1,023,095 | -11.28(-2.23%) |
Dec 10, 2021 | 514.92 | 527.82 | 501.95 | 506.21 | 774,796 | -7.07(-1.38%) |
Dec 09, 2021 | 531.52 | 537.30 | 512.40 | 513.28 | 924,495 | -18.29(-3.44%) |
Dec 08, 2021 | 502.75 | 533.67 | 486.24 | 531.57 | 1,376,081 | +31.75(+6.35%) |
Dec 07, 2021 | 521.95 | 525.65 | 485.46 | 499.82 | 3,266,949 | +70.48(+16.42%) |
Dec 06, 2021 | 430.68 | 440.32 | 417.21 | 429.34 | 1,834,388 | -16.52(-3.71%) |
Dec 03, 2021 | 482.17 | 483.23 | 435.82 | 445.86 | 1,772,320 | -36.28(-7.52%) |
Dec 02, 2021 | 454.07 | 483.55 | 451.99 | 482.14 | 1,253,163 | +25.25(+5.53%) |
Dec 01, 2021 | 502.00 | 508.58 | 456.64 | 456.89 | 977,626 | -41.21(-8.27%) |
Nov 30, 2021 | 530.00 | 542.70 | 496.88 | 498.10 | 975,121 | -27.90(-5.30%) |
Nov 29, 2021 | 525.38 | 532.98 | 516.94 | 526.00 | 498,201 | +7.39(+1.42%) |
Nov 26, 2021 | 503.47 | 527.35 | 503.47 | 518.61 | 440,514 | +11.43(+2.25%) |
Nov 24, 2021 | 494.14 | 512.44 | 482.33 | 507.18 | 652,237 | +8.32(+1.67%) |
Nov 23, 2021 | 509.20 | 523.08 | 492.26 | 498.86 | 1,131,286 | -21.22(-4.08%) |
Nov 22, 2021 | 569.77 | 569.77 | 507.49 | 520.08 | 1,095,638 | -49.69(-8.72%) |
Nov 19, 2021 | 573.92 | 580.47 | 562.20 | 569.77 | 502,724 | +1.98(+0.35%) |
Nov 18, 2021 | 571.68 | 568.23 | 562.45 | 567.79 | 969,201 | -2.21(-0.39%) |
Nov 17, 2021 | 585.03 | 590.00 | 566.57 | 570.00 | 408,583 | -15.03(-2.57%) |
Nov 16, 2021 | 569.35 | 585.87 | 565.73 | 585.03 | 502,342 | +23.14(+4.12%) |
Nov 15, 2021 | 569.63 | 570.55 | 556.11 | 561.89 | 423,020 | -4.94(-0.87%) |
Nov 12, 2021 | 552.94 | 568.67 | 550.30 | 566.83 | 328,342 | +18.15(+3.31%) |
Nov 11, 2021 | 561.08 | 569.26 | 545.04 | 548.68 | 551,282 | -6.28(-1.13%) |
Nov 10, 2021 | 568.33 | 554.96 | 601,009 | -21.81(-3.78%) | ||
Nov 09, 2021 | 576.14 | 586.83 | 563.71 | 576.77 | 573,938 | +5.47(+0.96%) |
Nov 08, 2021 | 559.20 | 581.64 | 558.25 | 571.30 | 810,918 | +15.72(+2.83%) |
Nov 05, 2021 | 540.54 | 557.08 | 539.11 | 555.58 | 992,905 | +20.50(+3.83%) |
Nov 04, 2021 | 526.00 | 540.82 | 521.27 | 535.08 | 741,408 | +13.88(+2.66%) |
Nov 03, 2021 | 518.35 | 521.99 | 513.00 | 521.20 | 376,800 | +2.84(+0.55%) |
Nov 02, 2021 | 499.25 | 519.99 | 498.27 | 518.36 | 642,148 | +20.09(+4.03%) |
Nov 01, 2021 | 521.99 | 521.29 | 496.81 | 498.27 | 656,580 | -23.02(-4.42%) |
Oct 29, 2021 | 504.62 | 523.88 | 504.25 | 521.29 | 504,047 | +16.67(+3.30%) |
Oct 28, 2021 | 498.49 | 506.10 | 490.01 | 504.62 | 297,594 | +6.66(+1.34%) |
Oct 27, 2021 | 503.07 | 512.99 | 495.46 | 497.96 | 326,554 | -3.72(-0.74%) |
Oct 26, 2021 | 518.47 | 501.68 | 516,399 | -17.19(-3.31%) | ||
Oct 25, 2021 | 506.69 | 525.00 | 503.00 | 518.87 | 695,042 | +13.98(+2.77%) |
Oct 22, 2021 | 507.55 | 513.24 | 497.29 | 504.89 | 541,945 | -4.54(-0.89%) |
Oct 21, 2021 | 502.19 | 517.25 | 502.19 | 509.43 | 978,506 | +4.93(+0.98%) |
Oct 20, 2021 | 510.97 | 517.04 | 498.37 | 504.50 | 327,045 | -3.51(-0.69%) |
Oct 19, 2021 | 505.50 | 515.70 | 501.98 | 508.01 | 1,647,960 | +4.05(+0.80%) |
Oct 18, 2021 | 491.89 | 504.35 | 488.05 | 503.96 | 1,276,218 | +12.15(+2.47%) |
Oct 15, 2021 | 490.00 | 492.88 | 482.88 | 491.81 | 390,176 | +2.51(+0.51%) |
Oct 14, 2021 | 499.54 | 506.00 | 488.36 | 489.30 | 615,688 | -4.72(-0.96%) |
Oct 13, 2021 | 473.94 | 494.52 | 473.94 | 494.02 | 983,785 | +23.08(+4.90%) |
Oct 12, 2021 | 459.56 | 477.66 | 457.20 | 470.94 | 532,086 | +16.74(+3.69%) |
Oct 11, 2021 | 447.95 | 460.65 | 443.00 | 454.20 | 439,711 | +5.20(+1.16%) |
Oct 08, 2021 | 473.44 | 474.00 | 449.00 | 449.00 | 877,016 | -23.87(-5.05%) |
Oct 07, 2021 | 470.00 | 481.68 | 468.11 | 472.87 | 485,235 | +6.63(+1.42%) |
Oct 06, 2021 | 445.65 | 469.67 | 444.00 | 466.24 | 518,991 | +13.56(+3.00%) |
Oct 05, 2021 | 445.44 | 457.65 | 444.20 | 452.68 | 518,722 | +7.77(+1.75%) |
Oct 04, 2021 | 461.00 | 463.19 | 434.45 | 444.91 | 1,271,550 | -29.60(-6.24%) |
Oct 01, 2021 | 474.01 | 478.20 | 458.81 | 474.51 | 566,091 | +3.00(+0.64%) |
Sep 30, 2021 | 460.48 | 478.90 | 460.48 | 471.51 | 809,824 | +13.02(+2.84%) |
Sep 29, 2021 | 471.05 | 476.29 | 456.81 | 458.49 | 587,464 | -5.08(-1.10%) |
Sep 28, 2021 | 475.18 | 477.55 | 460.05 | 463.57 | 794,922 | -19.47(-4.03%) |
Sep 27, 2021 | 499.27 | 500.90 | 480.78 | 483.04 | 761,578 | -25.00(-4.92%) |
Sep 24, 2021 | 510.07 | 512.80 | 500.03 | 508.04 | 439,324 | -6.02(-1.17%) |
Sep 23, 2021 | 513.48 | 518.34 | 504.98 | 514.06 | 547,078 | +3.38(+0.66%) |
Sep 22, 2021 | 487.57 | 515.50 | 484.29 | 510.68 | 855,543 | +22.04(+4.51%) |
Sep 21, 2021 | 494.32 | 502.16 | 484.89 | 488.64 | 1,300,461 | -0.63(-0.13%) |
Sep 20, 2021 | 492.00 | 500.34 | 483.01 | 489.27 | 1,104,373 | -17.72(-3.50%) |
Sep 17, 2021 | 512.81 | 514.13 | 502.40 | 506.99 | 1,976,228 | -2.66(-0.52%) |
Sep 16, 2021 | 501.28 | 510.50 | 496.53 | 509.65 | 920,750 | +6.15(+1.22%) |
Sep 15, 2021 | 503.81 | 506.44 | 495.00 | 503.50 | 1,121,879 | -1.71(-0.34%) |
Sep 14, 2021 | 486.47 | 506.48 | 486.47 | 505.21 | 924,379 | +20.21(+4.17%) |
Sep 13, 2021 | 485.51 | 488.38 | 470.89 | 485.00 | 809,684 | -3.80(-0.78%) |
Sep 10, 2021 | 479.20 | 499.00 | 475.51 | 488.80 | 1,295,899 | +13.87(+2.92%) |
Sep 09, 2021 | 473.23 | 477.95 | 466.06 | 474.93 | 867,393 | +3.19(+0.68%) |
Sep 08, 2021 | 486.89 | 490.28 | 467.19 | 471.74 | 2,230,832 | -18.01(-3.68%) |
Sep 07, 2021 | 514.80 | 514.80 | 489.00 | 489.75 | 1,552,831 | -17.66(-3.48%) |
Sep 03, 2021 | 462.77 | 508.97 | 458.54 | 507.41 | 6,102,250 | +105.76(+26.33%) |
Sep 02, 2021 | 394.00 | 406.33 | 393.37 | 401.65 | 1,179,608 | +8.22(+2.09%) |
Sep 01, 2021 | 390.90 | 396.93 | 387.97 | 393.43 | 421,128 | +1.60(+0.41%) |
Aug 31, 2021 | 396.10 | 397.37 | 390.90 | 391.83 | 515,344 | -4.35(-1.10%) |
Aug 30, 2021 | 394.63 | 402.79 | 392.75 | 396.18 | 478,130 | +0.56(+0.14%) |
Aug 27, 2021 | 393.53 | 400.50 | 391.19 | 395.61 | 504,450 | +6.85(+1.76%) |
Aug 26, 2021 | 392.12 | 400.59 | 387.49 | 388.76 | 452,794 | -4.99(-1.27%) |
Aug 25, 2021 | 385.78 | 394.52 | 382.05 | 393.75 | 412,689 | +9.58(+2.49%) |
Aug 24, 2021 | 379.24 | 387.82 | 378.21 | 384.17 | 472,051 | +8.41(+2.24%) |
Aug 23, 2021 | 369.83 | 379.57 | 369.83 | 375.76 | 375,375 | +8.10(+2.20%) |
Aug 20, 2021 | 367.12 | 370.49 | 361.90 | 367.66 | 325,367 | +2.76(+0.76%) |
Aug 19, 2021 | 364.24 | 369.96 | 360.20 | 364.90 | 298,013 | -1.64(-0.45%) |
Aug 18, 2021 | 367.32 | 372.82 | 364.37 | 366.54 | 355,470 | +1.54(+0.42%) |
Aug 17, 2021 | 363.22 | 366.38 | 357.52 | 365.00 | 543,915 | -2.45(-0.67%) |
Aug 16, 2021 | 375.20 | 377.14 | 358.78 | 367.45 | 926,753 | -10.33(-2.73%) |
Aug 13, 2021 | 375.88 | 382.98 | 370.56 | 377.78 | 377,938 | +4.99(+1.34%) |
Aug 12, 2021 | 359.59 | 375.14 | 359.13 | 372.79 | 659,399 | +11.86(+3.29%) |
Aug 11, 2021 | 365.19 | 367.87 | 354.17 | 360.93 | 323,878 | -3.54(-0.97%) |
Aug 10, 2021 | 381.94 | 382.44 | 361.11 | 364.47 | 658,082 | -15.91(-4.18%) |
Aug 09, 2021 | 374.51 | 381.06 | 371.49 | 380.38 | 534,922 | +6.93(+1.86%) |
Aug 06, 2021 | 375.54 | 379.49 | 367.00 | 373.45 | 511,892 | -3.27(-0.87%) |
Aug 05, 2021 | 363.11 | 377.00 | 357.19 | 376.72 | 819,305 | +13.54(+3.73%) |
Aug 04, 2021 | 360.45 | 371.68 | 360.24 | 363.18 | 917,032 | +4.01(+1.12%) |
Aug 03, 2021 | 360.79 | 367.15 | 355.42 | 359.17 | 485,114 | +0.18(+0.05%) |
Aug 02, 2021 | 359.10 | 362.39 | 347.34 | 358.99 | 538,310 | +0.07(+0.02%) |
Jul 30, 2021 | 355.14 | 365.94 | 355.14 | 358.92 | 396,091 | -3.14(-0.87%) |
Jul 29, 2021 | 363.09 | 369.00 | 360.11 | 362.06 | 280,380 | -1.73(-0.48%) |
Jul 28, 2021 | 361.24 | 365.96 | 356.40 | 363.79 | 387,059 | +3.30(+0.92%) |
Jul 27, 2021 | 361.64 | 372.00 | 352.50 | 360.49 | 781,518 | +2.32(+0.65%) |
Jul 26, 2021 | 363.13 | 363.84 | 355.06 | 358.17 | 410,930 | -3.37(-0.93%) |
Jul 23, 2021 | 354.01 | 364.64 | 351.12 | 361.54 | 523,874 | +7.39(+2.09%) |
Jul 22, 2021 | 351.59 | 356.99 | 351.00 | 354.15 | 372,494 | +2.99(+0.85%) |
Jul 21, 2021 | 342.55 | 352.82 | 339.00 | 351.16 | 384,788 | +8.82(+2.58%) |
Jul 20, 2021 | 341.84 | 346.98 | 335.19 | 342.34 | 471,108 | +4.73(+1.40%) |
Jul 19, 2021 | 328.43 | 342.68 | 324.97 | 337.61 | 582,784 | +4.91(+1.48%) |
Jul 16, 2021 | 338.10 | 339.50 | 331.29 | 332.70 | 370,037 | -1.82(-0.54%) |
Jul 15, 2021 | 341.63 | 345.37 | 331.94 | 334.52 | 566,463 | -4.63(-1.37%) |
Jul 14, 2021 | 357.00 | 358.49 | 338.94 | 339.15 | 580,690 | -12.15(-3.46%) |
Jul 13, 2021 | 351.00 | 361.47 | 349.70 | 351.30 | 643,856 | +0.61(+0.17%) |
Jul 12, 2021 | 357.51 | 362.00 | 347.67 | 350.69 | 589,626 | -3.01(-0.85%) |
Jul 09, 2021 | 351.53 | 355.68 | 344.08 | 353.70 | 537,299 | +1.89(+0.54%) |
Jul 08, 2021 | 348.87 | 357.68 | 346.56 | 351.81 | 774,963 | -5.94(-1.66%) |
Jul 07, 2021 | 369.99 | 370.00 | 355.81 | 357.75 | 581,204 | -7.82(-2.14%) |
Jul 06, 2021 | 359.54 | 375.19 | 357.51 | 365.57 | 818,563 | +3.56(+0.98%) |
Jul 02, 2021 | 346.00 | 364.69 | 345.46 | 362.01 | 1,082,432 | +4.08(+1.14%) |
Jul 01, 2021 | 360.62 | 365.22 | 353.88 | 357.93 | 892,164 | -3.59(-0.99%) |
Jun 30, 2021 | 364.79 | 368.46 | 360.55 | 361.52 | 2,193,598 | -22.19(-5.78%) |
Jun 29, 2021 | 389.35 | 391.26 | 380.71 | 383.71 | 658,420 | -5.52(-1.42%) |
Jun 28, 2021 | 380.29 | 391.93 | 380.29 | 389.23 | 499,445 | +10.00(+2.64%) |
Jun 25, 2021 | 382.00 | 384.40 | 373.47 | 379.23 | 780,635 | -3.40(-0.89%) |
Jun 24, 2021 | 390.00 | 393.63 | 381.55 | 382.63 | 425,246 | -4.60(-1.19%) |
Jun 23, 2021 | 382.49 | 388.84 | 378.56 | 387.23 | 709,460 | +6.29(+1.65%) |
Jun 22, 2021 | 377.40 | 390.00 | 377.40 | 380.94 | 646,329 | +0.94(+0.25%) |
Jun 21, 2021 | 384.56 | 387.46 | 373.83 | 380.00 | 693,744 | -4.02(-1.05%) |
Jun 18, 2021 | 372.99 | 385.86 | 369.95 | 384.02 | 1,440,458 | +10.91(+2.92%) |
Jun 17, 2021 | 357.11 | 375.50 | 357.11 | 373.11 | 1,350,734 | +14.21(+3.96%) |
Jun 16, 2021 | 346.76 | 362.50 | 344.56 | 358.90 | 1,241,810 | +15.08(+4.39%) |
Jun 15, 2021 | 344.32 | 352.84 | 340.82 | 343.82 | 863,174 | -2.85(-0.82%) |
Jun 14, 2021 | 334.93 | 349.67 | 333.55 | 346.67 | 836,609 | +12.57(+3.76%) |
Jun 11, 2021 | 326.35 | 335.48 | 326.35 | 334.10 | 490,798 | +4.58(+1.39%) |
Jun 10, 2021 | 329.63 | 335.95 | 318.38 | 329.52 | 1,032,448 | -0.78(-0.24%) |
Jun 09, 2021 | 320.98 | 332.18 | 320.70 | 330.30 | 1,199,095 | +9.96(+3.11%) |
Jun 08, 2021 | 316.00 | 322.97 | 312.04 | 320.34 | 1,243,635 | +5.84(+1.86%) |
Jun 07, 2021 | 316.35 | 316.97 | 308.34 | 314.50 | 899,341 | -0.77(-0.24%) |
Jun 04, 2021 | 287.50 | 318.77 | 285.46 | 315.27 | 3,285,411 | +44.12(+16.27%) |
Jun 03, 2021 | 287.55 | 287.91 | 270.13 | 271.15 | 1,239,801 | -16.45(-5.72%) |
Jun 02, 2021 | 287.66 | 293.96 | 285.22 | 287.60 | 387,301 | -2.14(-0.74%) |
Jun 01, 2021 | 291.74 | 293.42 | 282.72 | 289.74 | 522,865 | -2.20(-0.75%) |
May 28, 2021 | 291.26 | 298.31 | 291.17 | 291.94 | 370,038 | +0.30(+0.10%) |
May 27, 2021 | 287.01 | 295.26 | 280.47 | 291.64 | 815,274 | -3.52(-1.19%) |
May 26, 2021 | 292.73 | 299.98 | 290.59 | 295.16 | 681,229 | +6.60(+2.29%) |
May 25, 2021 | 287.60 | 290.40 | 285.68 | 288.56 | 388,994 | +1.79(+0.62%) |
May 24, 2021 | 286.55 | 289.43 | 282.37 | 286.77 | 408,271 | +4.99(+1.77%) |
May 21, 2021 | 283.71 | 287.03 | 278.76 | 281.78 | 454,572 | -0.45(-0.16%) |
May 20, 2021 | 278.27 | 286.26 | 276.50 | 282.23 | 502,294 | +9.17(+3.36%) |
May 19, 2021 | 263.08 | 275.92 | 261.03 | 273.06 | 844,396 | +3.04(+1.13%) |
May 18, 2021 | 265.75 | 274.01 | 262.48 | 270.02 | 798,525 | +5.84(+2.21%) |
May 17, 2021 | 259.70 | 265.65 | 257.27 | 264.18 | 535,379 | +2.99(+1.14%) |
May 14, 2021 | 253.70 | 262.67 | 249.28 | 261.19 | 1,005,603 | +16.46(+6.73%) |
May 13, 2021 | 251.94 | 260.75 | 238.01 | 244.73 | 850,946 | -7.12(-2.83%) |
May 12, 2021 | 256.93 | 259.52 | 243.88 | 251.85 | 994,727 | -8.46(-3.25%) |
May 11, 2021 | 242.33 | 265.67 | 238.08 | 260.31 | 963,504 | +5.92(+2.33%) |
May 10, 2021 | 259.55 | 259.67 | 249.47 | 254.39 | 726,471 | -5.93(-2.28%) |
May 07, 2021 | 263.22 | 267.64 | 257.80 | 260.32 | 964,214 | +3.70(+1.44%) |
May 06, 2021 | 268.14 | 270.98 | 251.14 | 256.62 | 1,209,498 | -15.37(-5.65%) |
May 05, 2021 | 286.46 | 288.50 | 271.01 | 271.99 | 524,528 | -8.37(-2.99%) |
May 04, 2021 | 283.75 | 285.22 | 269.18 | 280.36 | 645,198 | -7.17(-2.49%) |
May 03, 2021 | 298.50 | 299.54 | 285.95 | 287.53 | 538,014 | -9.93(-3.34%) |
Apr 30, 2021 | 297.08 | 306.21 | 294.87 | 297.46 | 399,800 | -2.96(-0.99%) |
Apr 29, 2021 | 317.45 | 317.45 | 297.23 | 300.42 | 632,898 | -15.98(-5.05%) |
Apr 28, 2021 | 311.49 | 319.81 | 310.01 | 316.40 | 261,859 | -1.61(-0.51%) |
Apr 27, 2021 | 322.37 | 323.29 | 316.13 | 318.01 | 303,415 | -3.22(-1.00%) |
Apr 26, 2021 | 307.96 | 322.12 | 305.37 | 321.23 | 502,205 | +15.05(+4.92%) |
Apr 23, 2021 | 307.16 | 310.36 | 300.43 | 306.18 | 438,600 | -0.51(-0.17%) |
Apr 22, 2021 | 300.79 | 315.37 | 300.79 | 306.69 | 467,976 | +6.66(+2.22%) |
Apr 21, 2021 | 295.96 | 302.92 | 293.44 | 300.03 | 747,295 | +2.40(+0.81%) |
Apr 20, 2021 | 303.08 | 309.98 | 296.09 | 297.63 | 387,556 | -3.29(-1.09%) |
Apr 19, 2021 | 310.99 | 314.90 | 298.56 | 300.92 | 690,638 | -14.93(-4.73%) |
Apr 16, 2021 | 319.64 | 319.85 | 310.00 | 315.85 | 519,400 | -3.74(-1.17%) |
Apr 15, 2021 | 313.01 | 321.61 | 308.17 | 319.59 | 608,162 | +10.59(+3.43%) |
Apr 14, 2021 | 317.95 | 324.25 | 307.79 | 309.00 | 533,248 | -6.80(-2.15%) |
Apr 13, 2021 | 310.29 | 319.79 | 308.00 | 315.80 | 682,969 | +11.59(+3.81%) |
Apr 12, 2021 | 294.15 | 306.71 | 291.54 | 304.21 | 600,939 | +6.25(+2.10%) |
Apr 09, 2021 | 293.85 | 300.43 | 286.38 | 297.96 | 888,000 | +1.21(+0.41%) |
Apr 08, 2021 | 290.00 | 301.05 | 288.99 | 296.75 | 1,034,178 | +11.96(+4.20%) |
Apr 07, 2021 | 292.77 | 298.65 | 281.78 | 284.79 | 1,147,817 | -11.71(-3.95%) |
Apr 06, 2021 | 289.19 | 299.19 | 286.50 | 296.50 | 1,545,266 | +6.90(+2.38%) |
Apr 05, 2021 | 283.25 | 290.17 | 282.58 | 289.60 | 1,588,022 | -0.73(-0.25%) |
Apr 01, 2021 | 271.29 | 291.07 | 271.25 | 290.33 | 1,797,300 | +22.90(+8.56%) |
Mar 31, 2021 | 265.83 | 272.88 | 265.83 | 267.43 | 1,013,880 | +7.74(+2.98%) |
Mar 30, 2021 | 257.41 | 262.80 | 250.79 | 259.69 | 1,106,003 | +1.19(+0.46%) |
Mar 29, 2021 | 264.52 | 265.89 | 257.24 | 258.50 | 1,549,136 | -7.27(-2.74%) |
Mar 26, 2021 | 270.67 | 282.87 | 261.76 | 265.77 | 1,871,100 | -6.74(-2.47%) |
Mar 25, 2021 | 278.04 | 285.85 | 271.24 | 272.51 | 1,568,961 | -11.07(-3.90%) |
Mar 24, 2021 | 302.00 | 305.84 | 282.50 | 283.58 | 863,915 | -21.42(-7.02%) |
Mar 23, 2021 | 306.76 | 310.82 | 303.25 | 305.00 | 376,504 | -4.77(-1.54%) |
Mar 22, 2021 | 303.85 | 312.80 | 302.48 | 309.77 | 759,590 | +7.09(+2.34%) |
Mar 19, 2021 | 304.51 | 311.07 | 298.83 | 302.68 | 1,716,100 | +1.34(+0.44%) |
Mar 18, 2021 | 307.42 | 307.85 | 298.06 | 301.34 | 862,871 | -14.85(-4.70%) |
Mar 17, 2021 | 312.02 | 321.65 | 304.52 | 316.19 | 526,737 | -2.64(-0.83%) |
Mar 16, 2021 | 330.00 | 334.49 | 312.25 | 318.83 | 526,748 | -4.47(-1.38%) |
Mar 15, 2021 | 321.63 | 327.05 | 318.00 | 323.30 | 767,428 | +3.24(+1.01%) |
Mar 12, 2021 | 321.00 | 321.86 | 306.40 | 320.06 | 1,097,500 | -7.20(-2.20%) |
Mar 11, 2021 | 303.00 | 329.04 | 303.00 | 327.26 | 1,547,028 | +32.81(+11.14%) |
Mar 10, 2021 | 325.00 | 333.42 | 292.60 | 294.45 | 1,852,608 | -17.47(-5.60%) |
Mar 09, 2021 | 304.24 | 315.00 | 302.25 | 311.92 | 1,470,153 | +24.87(+8.66%) |
Mar 08, 2021 | 310.03 | 319.12 | 284.43 | 287.05 | 1,272,356 | -21.12(-6.85%) |
Mar 05, 2021 | 330.20 | 334.77 | 295.68 | 308.17 | 1,878,500 | -20.12(-6.13%) |
Mar 04, 2021 | 347.70 | 357.10 | 319.42 | 328.29 | 1,642,621 | -23.76(-6.75%) |
Mar 03, 2021 | 376.97 | 379.97 | 348.26 | 352.05 | 1,038,004 | -27.88(-7.34%) |
Mar 02, 2021 | 399.95 | 399.95 | 379.93 | 379.93 | 617,340 | -15.11(-3.82%) |
Mar 01, 2021 | 391.03 | 396.96 | 383.41 | 395.04 | 525,326 | +9.11(+2.36%) |
Feb 26, 2021 | 384.11 | 390.17 | 370.23 | 385.93 | 1,149,000 | +5.93(+1.56%) |
Feb 25, 2021 | 392.91 | 404.13 | 375.22 | 380.00 | 880,439 | -18.14(-4.56%) |
Feb 24, 2021 | 379.86 | 404.54 | 372.12 | 398.14 | 900,990 | +17.45(+4.58%) |
Feb 23, 2021 | 379.91 | 382.29 | 352.58 | 380.69 | 1,201,003 | -11.87(-3.02%) |
Feb 22, 2021 | 407.66 | 414.93 | 391.53 | 392.56 | 813,857 | -25.74(-6.15%) |
Feb 19, 2021 | 409.00 | 419.14 | 404.80 | 418.30 | 486,800 | +15.80(+3.93%) |
Feb 18, 2021 | 402.08 | 409.82 | 397.40 | 402.50 | 679,398 | -8.30(-2.02%) |
Feb 17, 2021 | 401.20 | 411.27 | 392.48 | 410.80 | 435,603 | +2.59(+0.63%) |
Feb 16, 2021 | 424.34 | 425.78 | 403.97 | 408.21 | 460,511 | -14.64(-3.46%) |
Feb 12, 2021 | 416.45 | 424.18 | 413.03 | 422.85 | 338,600 | +4.69(+1.12%) |
Feb 11, 2021 | 421.54 | 425.00 | 413.55 | 418.16 | 331,043 | +0.82(+0.20%) |
Feb 10, 2021 | 417.79 | 428.96 | 410.01 | 417.34 | 758,419 | +11.88(+2.93%) |
Feb 09, 2021 | 409.47 | 414.21 | 402.58 | 405.46 | 329,712 | -5.32(-1.30%) |
Feb 08, 2021 | 415.00 | 418.12 | 403.00 | 410.78 | 339,278 | -1.88(-0.46%) |
Feb 05, 2021 | 400.49 | 414.79 | 396.59 | 412.66 | 776,800 | +16.30(+4.11%) |
Feb 04, 2021 | 400.64 | 406.01 | 395.19 | 396.36 | 515,166 | +0.53(+0.13%) |
Feb 03, 2021 | 405.01 | 419.94 | 391.94 | 395.83 | 708,825 | +1.18(+0.30%) |
Feb 02, 2021 | 375.00 | 397.00 | 375.00 | 394.65 | 626,257 | +19.78(+5.28%) |
Feb 01, 2021 | 368.58 | 379.75 | 366.57 | 374.87 | 455,467 | +5.26(+1.42%) |
Jan 29, 2021 | 368.87 | 373.00 | 356.80 | 369.61 | 515,800 | -1.39(-0.37%) |
Jan 28, 2021 | 345.00 | 374.65 | 344.52 | 371.00 | 798,348 | +27.44(+7.99%) |
Jan 27, 2021 | 350.00 | 358.20 | 337.46 | 343.56 | 789,802 | -12.39(-3.48%) |
Jan 26, 2021 | 367.25 | 370.00 | 355.31 | 355.95 | 536,440 | -13.03(-3.53%) |
Jan 25, 2021 | 387.28 | 390.36 | 355.35 | 368.98 | 732,735 | -15.14(-3.94%) |
Jan 22, 2021 | 379.90 | 385.47 | 373.49 | 384.12 | 662,800 | +4.98(+1.31%) |
Jan 21, 2021 | 372.95 | 379.79 | 361.74 | 379.14 | 660,292 | +10.33(+2.80%) |
Jan 20, 2021 | 372.07 | 374.99 | 366.00 | 368.81 | 920,863 | +0.81(+0.22%) |
Jan 19, 2021 | 362.57 | 375.80 | 362.57 | 368.00 | 617,339 | +6.74(+1.87%) |
Jan 15, 2021 | 366.24 | 373.43 | 358.10 | 361.26 | 549,600 | -3.20(-0.88%) |
Jan 14, 2021 | 375.00 | 382.76 | 363.80 | 364.46 | 1,276,753 | -11.35(-3.02%) |
Jan 13, 2021 | 378.12 | 385.22 | 370.02 | 375.81 | 830,043 | +5.01(+1.35%) |
Jan 12, 2021 | 364.08 | 372.14 | 359.00 | 370.80 | 672,536 | +9.34(+2.58%) |
Jan 11, 2021 | 358.89 | 371.15 | 352.44 | 361.46 | 509,613 | +1.60(+0.44%) |
Jan 08, 2021 | 351.38 | 361.00 | 348.72 | 359.86 | 650,400 | +8.19(+2.33%) |
Jan 07, 2021 | 337.99 | 352.29 | 336.86 | 351.67 | 617,976 | +16.37(+4.88%) |
Jan 06, 2021 | 351.20 | 353.10 | 330.47 | 335.30 | 1,082,858 | -20.26(-5.70%) |
Jan 05, 2021 | 348.13 | 358.07 | 343.00 | 355.56 | 490,937 | +5.15(+1.47%) |