Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 690.22 | 697.37 | 685.88 | 693.77 | 852,332 | -6.51(-0.93%) |
Feb 25, 2022 | 686.46 | 700.38 | 684.65 | 700.28 | 725,421 | +17.79(+2.61%) |
Feb 24, 2022 | 662.43 | 685.18 | 657.85 | 682.49 | 1,258,741 | -0.65(-0.10%) |
Feb 23, 2022 | 700.41 | 706.42 | 681.91 | 683.14 | 872,859 | -12.12(-1.74%) |
Feb 22, 2022 | 699.47 | 707.31 | 687.12 | 695.26 | 739,977 | -9.83(-1.39%) |
Feb 18, 2022 | 705.09 | 0 | -6.04(-0.85%) | |||
Feb 17, 2022 | 721.68 | 725.22 | 709.67 | 711.13 | 533,583 | -19.51(-2.67%) |
Feb 16, 2022 | 724.81 | 734.68 | 724.24 | 730.64 | 672,450 | +2.08(+0.29%) |
Feb 15, 2022 | 723.91 | 731.41 | 722.27 | 728.56 | 590,174 | +19.47(+2.75%) |
Feb 14, 2022 | 713.46 | 721.74 | 702.23 | 709.09 | 1,020,083 | -11.36(-1.58%) |
Feb 11, 2022 | 730.42 | 732.11 | 716.50 | 720.45 | 1,363,730 | -5.32(-0.73%) |
Feb 10, 2022 | 749.58 | 755.48 | 718.32 | 725.76 | 2,232,296 | -32.47(-4.28%) |
Feb 09, 2022 | 764.06 | 769.30 | 758.20 | 758.23 | 1,284,284 | +5.23(+0.69%) |
Feb 08, 2022 | 761.01 | 762.78 | 747.29 | 753.00 | 1,041,801 | -8.89(-1.17%) |
Feb 07, 2022 | 755.43 | 769.20 | 749.59 | 761.88 | 609,762 | +6.62(+0.88%) |
Feb 04, 2022 | 747.97 | 762.37 | 743.59 | 755.26 | 715,731 | +3.78(+0.50%) |
Feb 03, 2022 | 761.49 | 748.42 | 751.49 | 624,688 | -15.61(-2.04%) | |
Feb 02, 2022 | 774.13 | 774.23 | 760.59 | 767.10 | 1,104,865 | -3.21(-0.42%) |
Feb 01, 2022 | 772.13 | 775.32 | 765.29 | 770.31 | 677,549 | +2.81(+0.37%) |
Jan 31, 2022 | 750.96 | 768.18 | 767.50 | 655,396 | +13.80(+1.83%) | |
Jan 28, 2022 | 731.88 | 753.78 | 720.60 | 753.70 | 646,953 | +18.82(+2.56%) |
Jan 27, 2022 | 753.25 | 759.69 | 730.90 | 734.88 | 746,910 | -7.00(-0.94%) |
Jan 26, 2022 | 756.36 | 764.73 | 732.66 | 741.88 | 1,010,771 | -2.87(-0.39%) |
Jan 25, 2022 | 721.87 | 750.07 | 712.41 | 744.75 | 1,308,177 | +10.94(+1.49%) |
Jan 24, 2022 | 727.04 | 735.30 | 703.88 | 733.81 | 1,810,639 | -13.15(-1.76%) |
Jan 21, 2022 | 770.26 | 770.26 | 744.98 | 746.96 | 1,338,403 | -23.90(-3.10%) |
Jan 20, 2022 | 772.37 | 789.63 | 768.25 | 770.87 | 1,014,151 | +0.98(+0.13%) |
Jan 19, 2022 | 783.41 | 783.41 | 769.42 | 769.89 | 852,508 | -6.06(-0.78%) |
Jan 18, 2022 | 778.75 | 783.36 | 768.67 | 775.95 | 1,091,970 | -15.48(-1.96%) |
Jan 14, 2022 | 791.43 | 0 | -17.70(-2.19%) | |||
Jan 13, 2022 | 830.72 | 831.12 | 805.94 | 809.13 | 850,892 | -16.35(-1.98%) |
Jan 12, 2022 | 835.22 | 839.34 | 821.52 | 825.48 | 699,485 | -2.87(-0.35%) |
Jan 11, 2022 | 813.02 | 829.02 | 803.71 | 828.35 | 799,818 | +13.85(+1.70%) |
Jan 10, 2022 | 828.83 | 829.92 | 804.71 | 814.50 | 845,419 | -17.65(-2.12%) |
Jan 07, 2022 | 834.96 | 836.22 | 824.45 | 832.16 | 689,787 | -3.00(-0.36%) |
Jan 06, 2022 | 833.17 | 837.67 | 824.47 | 835.16 | 682,961 | +3.47(+0.42%) |
Jan 05, 2022 | 856.29 | 863.15 | 830.81 | 831.69 | 614,739 | -23.74(-2.77%) |
Jan 04, 2022 | 855.89 | 865.00 | 854.81 | 855.43 | 531,576 | +5.12(+0.60%) |
Jan 03, 2022 | 856.47 | 859.95 | 844.43 | 850.31 | 504,797 | -3.57(-0.42%) |
Dec 31, 2021 | 853.67 | 857.85 | 851.96 | 853.88 | 230,633 | +1.68(+0.20%) |
Dec 30, 2021 | 850.30 | 856.21 | 845.40 | 852.20 | 338,770 | +3.77(+0.44%) |
Dec 29, 2021 | 859.21 | 860.78 | 846.53 | 848.43 | 420,266 | -11.28(-1.31%) |
Dec 28, 2021 | 861.55 | 866.47 | 859.08 | 859.72 | 413,008 | -0.70(-0.08%) |
Dec 27, 2021 | 856.90 | 860.94 | 850.56 | 860.42 | 440,578 | +8.07(+0.95%) |
Dec 23, 2021 | 852.22 | 861.14 | 850.64 | 852.35 | 446,403 | +2.22(+0.26%) |
Dec 22, 2021 | 850.15 | 856.41 | 846.85 | 850.13 | 375,639 | +0.62(+0.07%) |
Dec 21, 2021 | 843.95 | 852.60 | 839.60 | 849.51 | 409,067 | +12.66(+1.51%) |
Dec 20, 2021 | 839.27 | 840.22 | 824.75 | 836.84 | 589,198 | -15.18(-1.78%) |
Dec 17, 2021 | 855.90 | 861.73 | 842.54 | 852.02 | 779,626 | -7.44(-0.87%) |
Dec 16, 2021 | 863.11 | 870.20 | 854.63 | 859.47 | 508,213 | +6.19(+0.73%) |
Dec 15, 2021 | 844.73 | 853.57 | 831.02 | 853.27 | 499,526 | +11.69(+1.39%) |
Dec 14, 2021 | 848.69 | 853.79 | 832.88 | 841.59 | 888,816 | -14.25(-1.67%) |
Dec 13, 2021 | 861.76 | 863.15 | 852.56 | 855.84 | 496,796 | -7.00(-0.81%) |
Dec 10, 2021 | 863.54 | 866.60 | 857.54 | 862.83 | 486,231 | +5.67(+0.66%) |
Dec 09, 2021 | 856.99 | 864.48 | 853.07 | 857.16 | 403,837 | -4.46(-0.52%) |
Dec 08, 2021 | 865.93 | 869.36 | 853.30 | 861.62 | 443,346 | +2.74(+0.32%) |
Dec 07, 2021 | 850.28 | 862.20 | 847.32 | 858.88 | 680,321 | +22.59(+2.70%) |
Dec 06, 2021 | 840.51 | 844.92 | 830.43 | 836.29 | 474,746 | +1.17(+0.14%) |
Dec 03, 2021 | 856.96 | 857.79 | 824.17 | 835.12 | 690,907 | -17.90(-2.10%) |
Dec 02, 2021 | 836.92 | 857.85 | 836.59 | 853.01 | 679,392 | +17.19(+2.06%) |
Dec 01, 2021 | 855.47 | 862.85 | 835.31 | 835.82 | 762,579 | -3.97(-0.47%) |
Nov 30, 2021 | 853.72 | 858.71 | 837.39 | 839.79 | 1,138,488 | -21.71(-2.52%) |
Nov 29, 2021 | 849.24 | 867.78 | 840.92 | 861.51 | 657,756 | +24.47(+2.92%) |
Nov 26, 2021 | 838.09 | 848.57 | 832.59 | 837.04 | 585,148 | -27.00(-3.12%) |
Nov 24, 2021 | 865.52 | 872.11 | 858.81 | 864.03 | 472,782 | -4.37(-0.50%) |
Nov 23, 2021 | 856.19 | 869.55 | 852.47 | 868.41 | 739,096 | +14.95(+1.75%) |
Nov 22, 2021 | 854.08 | 863.28 | 847.55 | 853.46 | 600,568 | +4.07(+0.48%) |
Nov 19, 2021 | 856.31 | 859.18 | 844.83 | 849.39 | 796,224 | -7.26(-0.85%) |
Nov 18, 2021 | 867.89 | 857.66 | 852.90 | 856.65 | 735,061 | -8.14(-0.94%) |
Nov 17, 2021 | 876.78 | 878.53 | 856.09 | 864.79 | 729,109 | -16.16(-1.83%) |
Nov 16, 2021 | 884.94 | 888.09 | 873.79 | 880.96 | 496,645 | -3.98(-0.45%) |
Nov 15, 2021 | 901.44 | 901.89 | 882.87 | 884.94 | 730,983 | -16.94(-1.88%) |
Nov 12, 2021 | 901.91 | 903.43 | 893.36 | 901.88 | 417,448 | +5.47(+0.61%) |
Nov 11, 2021 | 890.06 | 899.87 | 889.37 | 896.41 | 287,525 | +5.93(+0.67%) |
Nov 10, 2021 | 893.07 | 890.48 | 366,971 | -7.00(-0.78%) | ||
Nov 09, 2021 | 893.74 | 902.15 | 884.62 | 897.48 | 424,564 | +0.82(+0.09%) |
Nov 08, 2021 | 891.22 | 897.56 | 888.90 | 896.66 | 401,129 | +9.99(+1.13%) |
Nov 05, 2021 | 893.36 | 898.59 | 883.20 | 886.68 | 366,334 | +0.99(+0.11%) |
Nov 04, 2021 | 887.42 | 895.01 | 879.25 | 885.68 | 378,057 | +2.17(+0.25%) |
Nov 03, 2021 | 883.95 | 885.41 | 876.64 | 883.51 | 417,146 | +3.57(+0.41%) |
Nov 02, 2021 | 868.52 | 882.79 | 865.55 | 879.94 | 411,208 | +10.79(+1.24%) |
Nov 01, 2021 | 879.32 | 875.86 | 863.07 | 869.15 | 429,526 | -6.71(-0.77%) |
Oct 29, 2021 | 864.27 | 879.95 | 863.88 | 875.86 | 522,127 | +7.41(+0.85%) |
Oct 28, 2021 | 850.59 | 868.78 | 850.59 | 868.45 | 379,384 | +16.90(+1.99%) |
Oct 27, 2021 | 863.54 | 872.05 | 850.92 | 851.55 | 487,804 | -13.28(-1.54%) |
Oct 26, 2021 | 866.65 | 864.83 | 407,205 | +6.35(+0.74%) | ||
Oct 25, 2021 | 852.73 | 865.16 | 846.67 | 858.48 | 487,339 | +9.07(+1.07%) |
Oct 22, 2021 | 839.97 | 850.42 | 835.52 | 849.41 | 400,818 | +10.44(+1.24%) |
Oct 21, 2021 | 838.24 | 844.66 | 836.35 | 838.97 | 359,059 | +0.73(+0.09%) |
Oct 20, 2021 | 840.39 | 840.91 | 832.78 | 838.24 | 409,913 | +1.19(+0.14%) |
Oct 19, 2021 | 834.88 | 839.82 | 830.71 | 837.05 | 439,975 | +4.96(+0.60%) |
Oct 18, 2021 | 837.37 | 842.17 | 830.42 | 832.09 | 582,782 | -10.16(-1.21%) |
Oct 15, 2021 | 839.79 | 849.65 | 829.97 | 842.25 | 1,101,954 | +13.69(+1.65%) |
Oct 14, 2021 | 818.80 | 832.47 | 805.11 | 828.56 | 864,839 | +22.93(+2.85%) |
Oct 13, 2021 | 800.24 | 814.28 | 790.96 | 805.63 | 1,566,104 | +29.36(+3.78%) |
Oct 12, 2021 | 782.96 | 782.96 | 771.98 | 776.28 | 886,243 | -3.29(-0.42%) |
Oct 11, 2021 | 780.82 | 798.95 | 778.54 | 779.56 | 572,811 | -4.34(-0.55%) |
Oct 08, 2021 | 779.78 | 786.00 | 776.63 | 783.90 | 377,311 | +1.90(+0.24%) |
Oct 07, 2021 | 784.94 | 793.79 | 781.17 | 782.00 | 467,525 | +4.46(+0.57%) |
Oct 06, 2021 | 769.53 | 777.78 | 762.14 | 777.54 | 509,016 | -1.14(-0.15%) |
Oct 05, 2021 | 769.73 | 783.38 | 763.95 | 778.68 | 479,576 | +12.27(+1.60%) |
Oct 04, 2021 | 777.14 | 783.56 | 760.29 | 766.41 | 641,989 | -15.16(-1.94%) |
Oct 01, 2021 | 782.78 | 788.84 | 764.49 | 781.57 | 514,278 | +3.00(+0.39%) |
Sep 30, 2021 | 800.39 | 800.85 | 778.19 | 778.57 | 607,265 | -16.63(-2.09%) |
Sep 29, 2021 | 799.86 | 802.24 | 794.57 | 795.20 | 589,447 | -3.71(-0.46%) |
Sep 28, 2021 | 808.23 | 811.16 | 794.17 | 798.91 | 692,165 | -13.83(-1.70%) |
Sep 27, 2021 | 810.45 | 812.93 | 805.83 | 812.74 | 449,010 | +0.79(+0.10%) |
Sep 24, 2021 | 807.66 | 813.75 | 804.84 | 811.95 | 347,413 | -1.44(-0.18%) |
Sep 23, 2021 | 799.31 | 818.18 | 799.20 | 813.39 | 566,658 | +23.32(+2.95%) |
Sep 22, 2021 | 795.09 | 797.43 | 787.06 | 790.07 | 586,128 | +5.39(+0.69%) |
Sep 21, 2021 | 800.00 | 801.67 | 779.16 | 784.68 | 642,740 | -11.17(-1.40%) |
Sep 20, 2021 | 791.96 | 796.18 | 780.98 | 795.85 | 827,049 | -17.97(-2.21%) |
Sep 17, 2021 | 815.10 | 823.97 | 806.55 | 813.82 | 1,372,013 | -12.82(-1.55%) |
Sep 16, 2021 | 843.06 | 844.26 | 820.76 | 826.64 | 782,695 | -17.83(-2.11%) |
Sep 15, 2021 | 837.37 | 848.39 | 835.51 | 844.47 | 532,800 | +7.15(+0.85%) |
Sep 14, 2021 | 850.37 | 851.18 | 832.95 | 837.33 | 618,507 | -13.28(-1.56%) |
Sep 13, 2021 | 857.10 | 857.98 | 841.09 | 850.61 | 455,459 | -0.33(-0.04%) |
Sep 10, 2021 | 862.59 | 862.97 | 849.46 | 850.94 | 358,837 | -5.12(-0.60%) |
Sep 09, 2021 | 857.14 | 867.99 | 852.80 | 856.07 | 515,182 | -2.04(-0.24%) |
Sep 08, 2021 | 859.94 | 863.25 | 852.80 | 858.11 | 278,467 | -0.45(-0.05%) |
Sep 07, 2021 | 866.42 | 868.47 | 852.76 | 858.57 | 385,140 | -11.56(-1.33%) |
Sep 03, 2021 | 877.01 | 881.32 | 867.19 | 870.12 | 451,103 | -8.60(-0.98%) |
Sep 02, 2021 | 877.52 | 882.58 | 874.50 | 878.72 | 398,792 | +6.33(+0.73%) |
Sep 01, 2021 | 873.48 | 875.78 | 866.09 | 872.39 | 353,257 | +0.49(+0.06%) |
Aug 31, 2021 | 878.23 | 881.09 | 868.90 | 871.90 | 643,718 | -4.43(-0.51%) |
Aug 30, 2021 | 886.71 | 887.24 | 875.86 | 876.33 | 307,275 | -6.34(-0.72%) |
Aug 27, 2021 | 867.75 | 882.84 | 867.75 | 882.67 | 491,868 | +17.62(+2.04%) |
Aug 26, 2021 | 871.09 | 871.26 | 863.47 | 865.05 | 294,561 | -3.37(-0.39%) |
Aug 25, 2021 | 862.90 | 874.27 | 859.88 | 868.41 | 356,927 | +9.55(+1.11%) |
Aug 24, 2021 | 858.69 | 863.02 | 854.80 | 858.87 | 312,110 | +1.23(+0.14%) |
Aug 23, 2021 | 853.10 | 863.24 | 852.74 | 857.64 | 388,213 | +9.88(+1.17%) |
Aug 20, 2021 | 837.33 | 852.77 | 835.21 | 847.75 | 416,252 | +12.38(+1.48%) |
Aug 19, 2021 | 825.05 | 840.01 | 821.25 | 835.38 | 462,547 | +1.73(+0.21%) |
Aug 18, 2021 | 835.97 | 844.02 | 833.43 | 833.65 | 415,482 | -7.13(-0.85%) |
Aug 17, 2021 | 848.30 | 851.70 | 832.90 | 840.78 | 412,950 | -14.11(-1.65%) |
Aug 16, 2021 | 846.53 | 854.97 | 838.37 | 854.89 | 347,012 | +7.42(+0.88%) |
Aug 13, 2021 | 846.77 | 850.82 | 843.45 | 847.47 | 316,629 | -1.55(-0.18%) |
Aug 12, 2021 | 845.32 | 850.37 | 844.56 | 849.02 | 323,644 | +1.34(+0.16%) |
Aug 11, 2021 | 848.15 | 852.53 | 845.15 | 847.68 | 409,846 | +4.19(+0.50%) |
Aug 10, 2021 | 833.70 | 847.52 | 832.87 | 843.49 | 413,892 | +9.79(+1.17%) |
Aug 09, 2021 | 830.03 | 837.05 | 822.61 | 833.71 | 375,450 | +5.44(+0.66%) |
Aug 06, 2021 | 822.64 | 831.88 | 820.41 | 828.27 | 517,287 | +6.29(+0.77%) |
Aug 05, 2021 | 818.67 | 825.52 | 818.67 | 821.98 | 378,062 | +6.72(+0.82%) |
Aug 04, 2021 | 812.37 | 821.30 | 809.79 | 815.26 | 422,655 | +1.66(+0.20%) |
Aug 03, 2021 | 811.36 | 815.00 | 802.00 | 813.59 | 423,692 | +6.42(+0.80%) |
Aug 02, 2021 | 807.21 | 814.85 | 805.50 | 807.17 | 417,757 | +5.63(+0.70%) |
Jul 30, 2021 | 802.54 | 808.97 | 798.60 | 801.54 | 545,110 | -2.05(-0.26%) |
Jul 29, 2021 | 800.59 | 806.34 | 791.92 | 803.59 | 362,658 | +8.02(+1.01%) |
Jul 28, 2021 | 796.41 | 798.76 | 789.48 | 795.57 | 421,070 | -1.08(-0.14%) |
Jul 27, 2021 | 800.12 | 803.95 | 792.90 | 796.65 | 515,071 | -8.88(-1.10%) |
Jul 26, 2021 | 802.06 | 809.46 | 801.33 | 805.53 | 448,306 | +2.35(+0.29%) |
Jul 23, 2021 | 805.38 | 811.62 | 802.11 | 803.18 | 571,858 | +1.93(+0.24%) |
Jul 22, 2021 | 816.89 | 817.99 | 800.71 | 801.25 | 650,250 | -14.62(-1.79%) |
Jul 21, 2021 | 816.08 | 825.06 | 815.43 | 815.88 | 481,923 | +3.55(+0.44%) |
Jul 20, 2021 | 783.33 | 814.61 | 781.05 | 812.33 | 973,481 | +31.13(+3.99%) |
Jul 19, 2021 | 788.98 | 798.23 | 776.14 | 781.20 | 1,023,784 | -27.60(-3.41%) |
Jul 16, 2021 | 816.08 | 816.08 | 806.93 | 808.79 | 1,063,626 | -4.60(-0.57%) |
Jul 15, 2021 | 809.81 | 822.15 | 809.04 | 813.40 | 670,741 | -0.30(-0.04%) |
Jul 14, 2021 | 818.05 | 826.33 | 804.15 | 813.69 | 1,075,325 | -25.65(-3.06%) |
Jul 13, 2021 | 848.52 | 848.52 | 836.57 | 839.34 | 638,109 | -7.26(-0.86%) |
Jul 12, 2021 | 833.10 | 850.66 | 831.49 | 846.60 | 932,589 | +13.50(+1.62%) |
Jul 09, 2021 | 823.13 | 833.64 | 821.45 | 833.10 | 827,096 | +22.93(+2.83%) |
Jul 08, 2021 | 821.42 | 821.42 | 806.67 | 810.16 | 681,386 | -22.59(-2.71%) |
Jul 07, 2021 | 822.58 | 834.40 | 822.58 | 832.75 | 506,816 | +7.63(+0.93%) |
Jul 06, 2021 | 827.26 | 827.87 | 818.97 | 825.12 | 570,570 | -0.88(-0.11%) |
Jul 02, 2021 | 815.27 | 827.16 | 814.18 | 826.00 | 465,582 | +13.31(+1.64%) |
Jul 01, 2021 | 810.69 | 813.17 | 806.18 | 812.69 | 461,224 | +3.94(+0.49%) |
Jun 30, 2021 | 805.08 | 810.77 | 803.66 | 808.75 | 622,833 | +1.33(+0.16%) |
Jun 29, 2021 | 814.26 | 819.86 | 805.37 | 807.42 | 803,594 | -4.82(-0.59%) |
Jun 28, 2021 | 809.67 | 814.03 | 802.33 | 812.23 | 404,369 | +4.35(+0.54%) |
Jun 25, 2021 | 805.82 | 810.86 | 802.92 | 807.88 | 802,835 | +6.18(+0.77%) |
Jun 24, 2021 | 806.42 | 807.83 | 795.88 | 801.70 | 716,177 | +1.77(+0.22%) |
Jun 23, 2021 | 800.90 | 802.95 | 798.12 | 799.92 | 612,727 | +0.61(+0.08%) |
Jun 22, 2021 | 796.35 | 803.63 | 791.90 | 799.31 | 723,201 | +3.24(+0.41%) |
Jun 21, 2021 | 784.75 | 797.04 | 782.87 | 796.08 | 622,977 | +18.93(+2.44%) |
Jun 18, 2021 | 786.52 | 792.02 | 775.51 | 777.15 | 1,145,727 | -25.92(-3.23%) |
Jun 17, 2021 | 804.15 | 808.00 | 796.06 | 803.07 | 616,609 | -0.49(-0.06%) |
Jun 16, 2021 | 813.40 | 813.40 | 797.61 | 803.55 | 644,436 | -10.78(-1.32%) |
Jun 15, 2021 | 812.15 | 817.92 | 806.04 | 814.33 | 478,793 | +3.91(+0.48%) |
Jun 14, 2021 | 814.32 | 814.97 | 807.40 | 810.42 | 393,492 | -3.59(-0.44%) |
Jun 11, 2021 | 808.48 | 814.26 | 806.93 | 814.01 | 480,391 | +12.22(+1.52%) |
Jun 10, 2021 | 813.16 | 813.89 | 801.70 | 801.79 | 458,032 | -3.24(-0.40%) |
Jun 09, 2021 | 818.48 | 819.37 | 804.01 | 805.02 | 501,042 | -12.55(-1.54%) |
Jun 08, 2021 | 817.37 | 819.43 | 811.63 | 817.58 | 328,159 | -0.41(-0.05%) |
Jun 07, 2021 | 821.40 | 822.64 | 812.91 | 817.98 | 433,084 | -1.75(-0.21%) |
Jun 04, 2021 | 817.01 | 819.87 | 811.40 | 819.73 | 699,939 | +5.40(+0.66%) |
Jun 03, 2021 | 813.40 | 821.16 | 807.30 | 814.33 | 466,056 | -2.11(-0.26%) |
Jun 02, 2021 | 808.21 | 816.92 | 806.68 | 816.44 | 590,656 | +9.67(+1.20%) |
Jun 01, 2021 | 817.75 | 818.80 | 805.94 | 806.77 | 445,387 | -0.12(-0.01%) |
May 28, 2021 | 808.91 | 809.61 | 804.59 | 806.89 | 473,226 | +0.56(+0.07%) |
May 27, 2021 | 808.45 | 813.71 | 805.16 | 806.33 | 765,829 | -0.28(-0.03%) |
May 26, 2021 | 812.77 | 817.24 | 800.71 | 806.60 | 669,763 | +2.26(+0.28%) |
May 25, 2021 | 806.95 | 810.81 | 801.76 | 804.34 | 679,979 | +1.76(+0.22%) |
May 24, 2021 | 797.15 | 806.94 | 796.89 | 802.58 | 616,128 | +10.66(+1.35%) |
May 21, 2021 | 780.65 | 795.67 | 780.65 | 791.92 | 753,414 | +14.62(+1.88%) |
May 20, 2021 | 774.24 | 783.46 | 769.73 | 777.30 | 392,131 | +5.85(+0.76%) |
May 19, 2021 | 761.85 | 771.87 | 755.35 | 771.45 | 688,077 | -1.49(-0.19%) |
May 18, 2021 | 784.61 | 787.35 | 772.45 | 772.94 | 406,214 | -8.57(-1.10%) |
May 17, 2021 | 788.36 | 791.35 | 778.41 | 781.52 | 377,773 | -6.82(-0.86%) |
May 14, 2021 | 780.77 | 791.98 | 777.78 | 788.33 | 523,361 | +16.45(+2.13%) |
May 13, 2021 | 757.63 | 777.61 | 756.34 | 771.88 | 602,979 | +14.25(+1.88%) |
May 12, 2021 | 772.62 | 781.99 | 754.36 | 757.63 | 706,644 | -18.95(-2.44%) |
May 11, 2021 | 779.85 | 786.90 | 768.21 | 776.58 | 730,332 | -12.28(-1.56%) |
May 10, 2021 | 805.42 | 810.35 | 788.84 | 788.87 | 615,631 | -15.07(-1.87%) |
May 07, 2021 | 791.62 | 806.91 | 789.56 | 803.94 | 515,430 | +6.19(+0.78%) |
May 06, 2021 | 783.26 | 798.01 | 781.17 | 797.75 | 724,540 | +14.80(+1.89%) |
May 05, 2021 | 776.42 | 783.96 | 771.87 | 782.94 | 619,480 | +13.41(+1.74%) |
May 04, 2021 | 756.48 | 770.20 | 753.49 | 769.53 | 606,449 | +9.95(+1.31%) |
May 03, 2021 | 759.01 | 765.82 | 755.38 | 759.58 | 532,682 | +5.81(+0.77%) |
Apr 30, 2021 | 756.05 | 757.02 | 748.69 | 753.77 | 490,535 | -7.38(-0.97%) |
Apr 29, 2021 | 758.37 | 763.16 | 751.72 | 761.15 | 494,849 | +10.16(+1.35%) |
Apr 28, 2021 | 754.29 | 755.35 | 750.09 | 750.99 | 364,472 | -3.89(-0.52%) |
Apr 27, 2021 | 752.30 | 756.89 | 747.68 | 754.88 | 356,789 | +2.01(+0.27%) |
Apr 26, 2021 | 749.37 | 756.51 | 748.91 | 752.87 | 519,810 | +4.74(+0.63%) |
Apr 23, 2021 | 734.57 | 751.57 | 732.23 | 748.13 | 532,274 | +16.42(+2.24%) |
Apr 22, 2021 | 746.14 | 746.14 | 730.06 | 731.71 | 565,205 | -14.91(-2.00%) |
Apr 21, 2021 | 738.74 | 747.41 | 735.63 | 746.62 | 422,285 | +6.04(+0.82%) |
Apr 20, 2021 | 742.69 | 748.39 | 736.78 | 740.58 | 570,885 | -5.64(-0.76%) |
Apr 19, 2021 | 746.19 | 750.27 | 741.92 | 746.22 | 533,834 | -0.33(-0.04%) |
Apr 16, 2021 | 757.93 | 759.49 | 741.09 | 746.55 | 842,051 | -5.88(-0.78%) |
Apr 15, 2021 | 747.23 | 761.63 | 745.21 | 752.42 | 833,537 | +15.43(+2.09%) |
Apr 14, 2021 | 735.58 | 746.48 | 734.30 | 737.00 | 600,774 | -1.31(-0.18%) |
Apr 13, 2021 | 740.34 | 742.11 | 735.58 | 738.30 | 408,908 | -5.05(-0.68%) |
Apr 12, 2021 | 740.25 | 744.91 | 737.40 | 743.35 | 524,790 | -0.34(-0.05%) |
Apr 09, 2021 | 738.48 | 745.78 | 735.63 | 743.69 | 526,187 | +7.13(+0.97%) |
Apr 08, 2021 | 727.73 | 737.86 | 725.97 | 736.56 | 607,024 | +11.59(+1.60%) |
Apr 07, 2021 | 720.67 | 727.01 | 718.53 | 724.97 | 518,615 | +5.79(+0.80%) |
Apr 06, 2021 | 723.57 | 723.57 | 716.44 | 719.18 | 535,108 | -2.12(-0.29%) |
Apr 05, 2021 | 710.66 | 724.75 | 710.10 | 721.31 | 645,102 | +15.81(+2.24%) |
Apr 01, 2021 | 699.01 | 705.83 | 697.00 | 705.50 | 596,947 | +11.84(+1.71%) |
Mar 31, 2021 | 689.98 | 701.28 | 688.95 | 693.65 | 693,629 | +4.32(+0.63%) |
Mar 30, 2021 | 694.67 | 702.36 | 687.21 | 689.33 | 650,883 | -7.91(-1.13%) |
Mar 29, 2021 | 686.87 | 700.91 | 685.35 | 697.24 | 632,305 | +0.88(+0.13%) |
Mar 26, 2021 | 672.83 | 697.57 | 672.83 | 696.36 | 873,573 | +27.05(+4.04%) |
Mar 25, 2021 | 665.68 | 670.40 | 655.30 | 669.31 | 503,061 | +4.37(+0.66%) |
Mar 24, 2021 | 663.42 | 672.72 | 663.42 | 664.94 | 592,100 | +5.69(+0.86%) |
Mar 23, 2021 | 671.41 | 671.41 | 657.05 | 659.25 | 605,081 | -13.20(-1.96%) |
Mar 22, 2021 | 671.28 | 677.31 | 667.53 | 672.46 | 570,305 | +1.18(+0.18%) |
Mar 19, 2021 | 662.65 | 681.41 | 656.44 | 671.28 | 1,578,344 | +5.44(+0.82%) |
Mar 18, 2021 | 670.68 | 680.76 | 664.67 | 665.84 | 695,773 | -4.13(-0.62%) |
Mar 17, 2021 | 663.65 | 671.98 | 662.33 | 669.97 | 503,919 | +4.74(+0.71%) |
Mar 16, 2021 | 664.20 | 669.21 | 658.51 | 665.24 | 611,103 | +3.74(+0.56%) |
Mar 15, 2021 | 663.06 | 663.06 | 650.70 | 661.50 | 572,572 | +2.60(+0.39%) |
Mar 12, 2021 | 661.75 | 664.82 | 655.51 | 658.90 | 574,556 | -5.46(-0.82%) |
Mar 11, 2021 | 673.89 | 675.01 | 661.79 | 664.36 | 816,994 | -5.87(-0.88%) |
Mar 10, 2021 | 670.50 | 674.91 | 666.27 | 670.23 | 894,902 | +5.98(+0.90%) |
Mar 09, 2021 | 651.35 | 667.23 | 647.60 | 664.25 | 1,043,168 | +21.20(+3.30%) |
Mar 08, 2021 | 643.61 | 655.21 | 641.10 | 643.05 | 706,230 | -3.05(-0.47%) |
Mar 05, 2021 | 636.56 | 647.72 | 616.67 | 646.11 | 759,227 | +17.54(+2.79%) |
Mar 04, 2021 | 637.94 | 642.96 | 622.31 | 628.56 | 994,543 | -13.02(-2.03%) |
Mar 03, 2021 | 657.17 | 659.77 | 641.41 | 641.58 | 768,639 | -13.55(-2.07%) |
Mar 02, 2021 | 658.26 | 661.80 | 652.67 | 655.14 | 497,564 | -2.64(-0.40%) |