Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 859.76 | 864.79 | 843.31 | 845.74 | 1,130,490 | -21.87(-2.52%) |
Nov 29, 2021 | 855.24 | 873.92 | 846.87 | 867.60 | 653,135 | +24.65(+2.92%) |
Nov 26, 2021 | 844.02 | 854.57 | 838.48 | 842.96 | 581,037 | -27.19(-3.12%) |
Nov 24, 2021 | 871.64 | 878.28 | 864.88 | 870.15 | 469,460 | -4.40(-0.50%) |
Nov 23, 2021 | 862.25 | 875.70 | 858.50 | 874.55 | 733,904 | +15.05(+1.75%) |
Nov 22, 2021 | 860.12 | 869.39 | 853.55 | 859.50 | 596,348 | +4.10(+0.48%) |
Nov 19, 2021 | 862.37 | 865.25 | 850.80 | 855.40 | 790,631 | -7.31(-0.85%) |
Nov 18, 2021 | 874.04 | 863.72 | 858.94 | 862.71 | 729,897 | -8.20(-0.94%) |
Nov 17, 2021 | 882.98 | 884.75 | 862.14 | 870.91 | 723,986 | -16.28(-1.83%) |
Nov 16, 2021 | 891.20 | 894.37 | 879.97 | 887.19 | 493,156 | -4.01(-0.45%) |
Nov 15, 2021 | 907.81 | 908.27 | 889.12 | 891.20 | 725,847 | -17.06(-1.88%) |
Nov 12, 2021 | 908.29 | 909.82 | 899.68 | 908.26 | 414,515 | +5.51(+0.61%) |
Nov 11, 2021 | 896.36 | 906.23 | 895.66 | 902.76 | 285,505 | +5.97(+0.67%) |
Nov 10, 2021 | 899.39 | 896.78 | 364,393 | -7.05(-0.78%) | ||
Nov 09, 2021 | 900.06 | 908.53 | 890.88 | 903.83 | 421,581 | +0.82(+0.09%) |
Nov 08, 2021 | 897.52 | 903.91 | 895.19 | 903.01 | 398,311 | +10.06(+1.13%) |
Nov 05, 2021 | 899.68 | 904.94 | 889.44 | 892.95 | 363,760 | +1.00(+0.11%) |
Nov 04, 2021 | 893.70 | 901.34 | 885.47 | 891.95 | 375,401 | +2.19(+0.25%) |
Nov 03, 2021 | 890.20 | 891.68 | 882.84 | 889.76 | 414,216 | +3.60(+0.41%) |
Nov 02, 2021 | 874.66 | 889.03 | 871.67 | 886.16 | 408,319 | +10.86(+1.24%) |
Nov 01, 2021 | 885.54 | 882.06 | 869.17 | 875.30 | 426,509 | -6.76(-0.77%) |
Oct 29, 2021 | 870.39 | 886.17 | 870.00 | 882.06 | 518,459 | +7.46(+0.85%) |
Oct 28, 2021 | 856.61 | 874.92 | 856.61 | 874.60 | 376,718 | +17.02(+1.99%) |
Oct 27, 2021 | 869.65 | 878.22 | 856.94 | 857.57 | 484,377 | -13.38(-1.54%) |
Oct 26, 2021 | 872.78 | 870.95 | 404,344 | +6.39(+0.74%) | ||
Oct 25, 2021 | 858.76 | 871.28 | 852.66 | 864.56 | 483,915 | +9.13(+1.07%) |
Oct 22, 2021 | 845.91 | 856.44 | 841.43 | 855.42 | 398,003 | +10.52(+1.24%) |
Oct 21, 2021 | 844.16 | 850.63 | 842.27 | 844.90 | 356,537 | +0.74(+0.09%) |
Oct 20, 2021 | 846.33 | 846.86 | 838.67 | 844.16 | 407,033 | +1.20(+0.14%) |
Oct 19, 2021 | 840.79 | 845.76 | 836.59 | 842.97 | 436,884 | +4.99(+0.60%) |
Oct 18, 2021 | 843.30 | 848.13 | 836.29 | 837.98 | 578,688 | -10.24(-1.21%) |
Oct 15, 2021 | 845.74 | 855.66 | 835.84 | 848.21 | 1,094,213 | +13.79(+1.65%) |
Oct 14, 2021 | 824.60 | 838.36 | 810.81 | 834.42 | 858,763 | +23.09(+2.85%) |
Oct 13, 2021 | 805.90 | 820.04 | 796.56 | 811.33 | 1,555,101 | +29.56(+3.78%) |
Oct 12, 2021 | 788.50 | 788.50 | 777.44 | 781.77 | 880,017 | -3.31(-0.42%) |
Oct 11, 2021 | 786.34 | 804.60 | 784.05 | 785.08 | 568,787 | -4.37(-0.55%) |
Oct 08, 2021 | 785.29 | 791.56 | 782.13 | 789.44 | 374,660 | +1.92(+0.24%) |
Oct 07, 2021 | 790.49 | 799.41 | 786.70 | 787.53 | 464,240 | +4.49(+0.57%) |
Oct 06, 2021 | 774.97 | 783.28 | 767.53 | 783.04 | 505,440 | -1.15(-0.15%) |
Oct 05, 2021 | 775.18 | 788.92 | 769.35 | 784.19 | 476,207 | +12.36(+1.60%) |
Oct 04, 2021 | 782.64 | 789.10 | 765.67 | 771.83 | 637,479 | -15.27(-1.94%) |
Oct 01, 2021 | 788.32 | 794.42 | 769.89 | 787.10 | 510,665 | +3.02(+0.39%) |
Sep 30, 2021 | 806.05 | 806.52 | 783.70 | 784.08 | 602,999 | -16.74(-2.09%) |
Sep 29, 2021 | 805.52 | 807.92 | 800.19 | 800.82 | 585,306 | -3.74(-0.46%) |
Sep 28, 2021 | 813.95 | 816.90 | 799.78 | 804.56 | 687,302 | -13.93(-1.70%) |
Sep 27, 2021 | 816.18 | 818.68 | 811.53 | 818.49 | 445,856 | +0.79(+0.10%) |
Sep 24, 2021 | 813.38 | 819.50 | 810.54 | 817.70 | 344,972 | -1.45(-0.18%) |
Sep 23, 2021 | 804.96 | 823.97 | 804.86 | 819.15 | 562,677 | +23.49(+2.95%) |
Sep 22, 2021 | 800.71 | 803.07 | 792.63 | 795.66 | 582,010 | +5.43(+0.69%) |
Sep 21, 2021 | 805.66 | 807.34 | 784.68 | 790.23 | 638,225 | -11.25(-1.40%) |
Sep 20, 2021 | 797.56 | 801.81 | 786.51 | 801.48 | 821,239 | -18.10(-2.21%) |
Sep 17, 2021 | 820.87 | 829.80 | 812.26 | 819.58 | 1,362,374 | -12.91(-1.55%) |
Sep 16, 2021 | 849.03 | 850.23 | 826.57 | 832.49 | 777,196 | -17.96(-2.11%) |
Sep 15, 2021 | 843.30 | 854.39 | 841.43 | 850.45 | 529,057 | +7.20(+0.85%) |
Sep 14, 2021 | 856.38 | 857.20 | 838.85 | 843.25 | 614,162 | -13.38(-1.56%) |
Sep 13, 2021 | 863.16 | 864.05 | 847.03 | 856.63 | 452,260 | -0.34(-0.04%) |
Sep 10, 2021 | 868.70 | 869.07 | 855.47 | 856.96 | 356,316 | -5.16(-0.60%) |
Sep 09, 2021 | 863.21 | 874.13 | 858.83 | 862.12 | 511,562 | -2.06(-0.24%) |
Sep 08, 2021 | 866.02 | 869.36 | 858.83 | 864.18 | 276,511 | -0.46(-0.05%) |
Sep 07, 2021 | 872.55 | 874.62 | 858.80 | 864.64 | 382,434 | -11.64(-1.33%) |
Sep 03, 2021 | 883.22 | 887.55 | 873.33 | 876.28 | 447,934 | -8.66(-0.98%) |
Sep 02, 2021 | 883.73 | 888.83 | 880.68 | 884.94 | 395,990 | +6.38(+0.73%) |
Sep 01, 2021 | 879.66 | 881.98 | 872.22 | 878.56 | 350,776 | +0.49(+0.06%) |
Aug 31, 2021 | 884.44 | 887.33 | 875.05 | 878.07 | 639,196 | -4.46(-0.51%) |
Aug 30, 2021 | 892.98 | 893.51 | 882.06 | 882.53 | 305,116 | -6.39(-0.72%) |
Aug 27, 2021 | 873.89 | 889.08 | 873.89 | 888.91 | 488,412 | +17.74(+2.04%) |
Aug 26, 2021 | 877.25 | 877.42 | 869.58 | 871.17 | 292,492 | -3.39(-0.39%) |
Aug 25, 2021 | 869.00 | 880.46 | 865.97 | 874.56 | 354,419 | +9.62(+1.11%) |
Aug 24, 2021 | 864.76 | 869.12 | 860.85 | 864.94 | 309,917 | +1.24(+0.14%) |
Aug 23, 2021 | 859.13 | 869.35 | 858.77 | 863.70 | 385,486 | +9.95(+1.17%) |
Aug 20, 2021 | 843.25 | 858.80 | 841.12 | 853.75 | 413,328 | +12.46(+1.48%) |
Aug 19, 2021 | 830.89 | 845.95 | 827.07 | 841.29 | 459,297 | +1.74(+0.21%) |
Aug 18, 2021 | 841.88 | 849.99 | 839.33 | 839.55 | 412,563 | -7.18(-0.85%) |
Aug 17, 2021 | 854.30 | 857.73 | 838.79 | 846.73 | 410,049 | -14.22(-1.65%) |
Aug 16, 2021 | 852.51 | 861.01 | 844.30 | 860.94 | 344,574 | +7.48(+0.88%) |
Aug 13, 2021 | 852.76 | 856.83 | 849.42 | 853.47 | 314,405 | -1.56(-0.18%) |
Aug 12, 2021 | 851.30 | 856.39 | 850.54 | 855.03 | 321,370 | +1.35(+0.16%) |
Aug 11, 2021 | 854.15 | 858.57 | 851.13 | 853.68 | 406,967 | +4.22(+0.50%) |
Aug 10, 2021 | 839.60 | 853.52 | 838.76 | 849.46 | 410,985 | +9.86(+1.17%) |
Aug 09, 2021 | 835.90 | 842.97 | 828.43 | 839.60 | 372,812 | +5.47(+0.66%) |
Aug 06, 2021 | 828.46 | 837.77 | 826.22 | 834.13 | 513,652 | +6.34(+0.77%) |
Aug 05, 2021 | 824.46 | 831.36 | 824.46 | 827.79 | 375,406 | +6.77(+0.82%) |
Aug 04, 2021 | 818.12 | 827.11 | 815.52 | 821.02 | 419,685 | +1.67(+0.20%) |
Aug 03, 2021 | 817.10 | 820.76 | 807.68 | 819.35 | 420,715 | +6.47(+0.80%) |
Aug 02, 2021 | 812.92 | 820.61 | 811.20 | 812.88 | 414,822 | +5.67(+0.70%) |
Jul 30, 2021 | 808.22 | 814.70 | 804.25 | 807.21 | 541,281 | -2.07(-0.26%) |
Jul 29, 2021 | 806.25 | 812.04 | 797.52 | 809.28 | 360,110 | +8.08(+1.01%) |
Jul 28, 2021 | 802.04 | 804.41 | 795.06 | 801.20 | 418,111 | -1.09(-0.14%) |
Jul 27, 2021 | 805.78 | 809.64 | 798.51 | 802.29 | 511,452 | -8.95(-1.10%) |
Jul 26, 2021 | 807.73 | 815.19 | 807.00 | 811.23 | 445,156 | +2.37(+0.29%) |
Jul 23, 2021 | 811.08 | 817.37 | 807.79 | 808.87 | 567,840 | +1.94(+0.24%) |
Jul 22, 2021 | 822.67 | 823.78 | 806.37 | 806.92 | 645,681 | -14.73(-1.79%) |
Jul 21, 2021 | 821.85 | 830.90 | 821.20 | 821.65 | 478,537 | +3.57(+0.44%) |
Jul 20, 2021 | 788.87 | 820.37 | 786.57 | 818.07 | 966,642 | +31.35(+3.99%) |
Jul 19, 2021 | 794.56 | 803.88 | 781.63 | 786.72 | 1,016,592 | -27.80(-3.41%) |
Jul 16, 2021 | 821.85 | 821.85 | 812.64 | 814.52 | 1,056,153 | -4.63(-0.57%) |
Jul 15, 2021 | 815.54 | 827.97 | 814.76 | 819.15 | 666,028 | -0.30(-0.04%) |
Jul 14, 2021 | 823.84 | 832.18 | 809.84 | 819.45 | 1,067,770 | -25.83(-3.06%) |
Jul 13, 2021 | 854.53 | 854.53 | 842.49 | 845.28 | 633,626 | -7.31(-0.86%) |
Jul 12, 2021 | 838.99 | 856.68 | 837.37 | 852.59 | 926,037 | +13.60(+1.62%) |
Jul 09, 2021 | 828.96 | 839.54 | 827.27 | 838.99 | 821,285 | +23.10(+2.83%) |
Jul 08, 2021 | 827.23 | 827.23 | 812.38 | 815.89 | 676,599 | -22.75(-2.71%) |
Jul 07, 2021 | 828.40 | 840.30 | 828.40 | 838.65 | 503,256 | +7.69(+0.93%) |
Jul 06, 2021 | 833.12 | 833.73 | 824.77 | 830.96 | 566,562 | -0.88(-0.11%) |
Jul 02, 2021 | 821.03 | 833.01 | 819.94 | 831.84 | 462,312 | +13.40(+1.64%) |
Jul 01, 2021 | 816.43 | 818.92 | 811.88 | 818.44 | 457,983 | +3.97(+0.49%) |
Jun 30, 2021 | 810.78 | 816.50 | 809.34 | 814.47 | 618,457 | +1.34(+0.16%) |
Jun 29, 2021 | 820.02 | 825.66 | 811.06 | 813.13 | 797,949 | -4.85(-0.59%) |
Jun 28, 2021 | 815.40 | 819.79 | 808.00 | 817.98 | 401,528 | +4.38(+0.54%) |
Jun 25, 2021 | 811.52 | 816.59 | 808.60 | 813.60 | 797,195 | +6.23(+0.77%) |
Jun 24, 2021 | 812.12 | 813.55 | 801.51 | 807.37 | 711,146 | +1.79(+0.22%) |
Jun 23, 2021 | 806.57 | 808.63 | 803.77 | 805.58 | 608,422 | +0.61(+0.08%) |
Jun 22, 2021 | 801.99 | 809.31 | 797.51 | 804.97 | 718,120 | +3.26(+0.41%) |
Jun 21, 2021 | 790.30 | 802.68 | 788.41 | 801.71 | 618,600 | +19.06(+2.44%) |
Jun 18, 2021 | 792.08 | 797.62 | 781.00 | 782.64 | 1,137,678 | -26.10(-3.23%) |
Jun 17, 2021 | 809.85 | 813.72 | 801.69 | 808.75 | 612,277 | -0.49(-0.06%) |
Jun 16, 2021 | 819.15 | 819.15 | 803.25 | 809.24 | 639,908 | -10.85(-1.32%) |
Jun 15, 2021 | 817.90 | 823.71 | 811.74 | 820.09 | 475,430 | +3.94(+0.48%) |
Jun 14, 2021 | 820.08 | 820.73 | 813.12 | 816.16 | 390,728 | -3.61(-0.44%) |
Jun 11, 2021 | 814.20 | 820.02 | 812.64 | 819.77 | 477,016 | +12.31(+1.52%) |
Jun 10, 2021 | 818.91 | 819.65 | 807.37 | 807.46 | 454,814 | -3.26(-0.40%) |
Jun 09, 2021 | 824.27 | 825.17 | 809.70 | 810.72 | 497,522 | -12.64(-1.54%) |
Jun 08, 2021 | 823.16 | 825.23 | 817.38 | 823.36 | 325,853 | -0.41(-0.05%) |
Jun 07, 2021 | 827.22 | 828.46 | 818.66 | 823.77 | 430,041 | -1.76(-0.21%) |
Jun 04, 2021 | 822.79 | 825.67 | 817.14 | 825.53 | 695,022 | +5.44(+0.66%) |
Jun 03, 2021 | 819.15 | 826.97 | 813.01 | 820.09 | 462,782 | -2.12(-0.26%) |
Jun 02, 2021 | 813.93 | 822.70 | 812.38 | 822.22 | 586,507 | +9.74(+1.20%) |
Jun 01, 2021 | 823.54 | 824.60 | 811.64 | 812.48 | 442,258 | -0.12(-0.01%) |
May 28, 2021 | 814.64 | 815.34 | 810.28 | 812.60 | 469,901 | +0.57(+0.07%) |
May 27, 2021 | 814.17 | 819.46 | 810.86 | 812.03 | 760,448 | -0.28(-0.03%) |
May 26, 2021 | 818.52 | 823.02 | 806.38 | 812.31 | 665,057 | +2.28(+0.28%) |
May 25, 2021 | 812.65 | 816.55 | 807.43 | 810.03 | 675,202 | +1.77(+0.22%) |
May 24, 2021 | 802.79 | 812.64 | 802.53 | 808.26 | 611,799 | +10.74(+1.35%) |
May 21, 2021 | 786.17 | 801.30 | 786.17 | 797.52 | 748,120 | +14.72(+1.88%) |
May 20, 2021 | 779.72 | 789.00 | 775.18 | 782.80 | 389,376 | +5.89(+0.76%) |
May 19, 2021 | 767.24 | 777.33 | 760.70 | 776.91 | 683,243 | -1.50(-0.19%) |
May 18, 2021 | 790.16 | 792.92 | 777.91 | 778.41 | 403,360 | -8.63(-1.10%) |
May 17, 2021 | 793.94 | 796.95 | 783.92 | 787.04 | 375,119 | -6.87(-0.86%) |
May 14, 2021 | 786.29 | 797.59 | 783.28 | 793.91 | 519,684 | +16.57(+2.13%) |
May 13, 2021 | 762.99 | 783.11 | 761.70 | 777.34 | 598,743 | +14.35(+1.88%) |
May 12, 2021 | 778.09 | 787.53 | 759.69 | 762.99 | 701,679 | -19.09(-2.44%) |
May 11, 2021 | 785.37 | 792.47 | 773.65 | 782.08 | 725,201 | -12.37(-1.56%) |
May 10, 2021 | 811.12 | 816.08 | 794.42 | 794.45 | 611,306 | -15.18(-1.87%) |
May 07, 2021 | 797.22 | 812.62 | 795.14 | 809.62 | 511,809 | +6.24(+0.78%) |
May 06, 2021 | 788.80 | 803.66 | 786.70 | 803.39 | 719,450 | +14.91(+1.89%) |
May 05, 2021 | 781.91 | 789.51 | 777.33 | 788.48 | 615,128 | +13.51(+1.74%) |
May 04, 2021 | 761.83 | 775.65 | 758.82 | 774.97 | 602,188 | +10.01(+1.31%) |
May 03, 2021 | 764.38 | 771.24 | 760.72 | 764.96 | 528,940 | +5.86(+0.77%) |
Apr 30, 2021 | 761.40 | 762.37 | 753.99 | 759.10 | 487,089 | -7.43(-0.97%) |
Apr 29, 2021 | 763.73 | 768.56 | 757.03 | 766.53 | 491,373 | +10.23(+1.35%) |
Apr 28, 2021 | 759.63 | 760.70 | 755.39 | 756.30 | 361,911 | -3.92(-0.52%) |
Apr 27, 2021 | 757.62 | 762.24 | 752.97 | 760.22 | 354,283 | +2.03(+0.27%) |
Apr 26, 2021 | 754.67 | 761.87 | 754.21 | 758.19 | 516,158 | +4.77(+0.63%) |
Apr 23, 2021 | 739.76 | 756.89 | 737.41 | 753.42 | 528,534 | +16.54(+2.24%) |
Apr 22, 2021 | 751.42 | 751.42 | 735.23 | 736.88 | 561,234 | -15.02(-2.00%) |
Apr 21, 2021 | 743.96 | 752.70 | 740.84 | 751.90 | 419,318 | +6.09(+0.82%) |
Apr 20, 2021 | 747.95 | 753.68 | 742.00 | 745.82 | 566,874 | -5.68(-0.76%) |
Apr 19, 2021 | 751.47 | 755.58 | 747.17 | 751.49 | 530,084 | -0.33(-0.04%) |
Apr 16, 2021 | 763.29 | 764.86 | 746.33 | 751.83 | 836,135 | -5.92(-0.78%) |
Apr 15, 2021 | 752.51 | 767.02 | 750.48 | 757.75 | 827,681 | +15.54(+2.09%) |
Apr 14, 2021 | 740.78 | 751.76 | 739.50 | 742.21 | 596,553 | -1.31(-0.18%) |
Apr 13, 2021 | 745.57 | 747.36 | 740.78 | 743.53 | 406,035 | -5.09(-0.68%) |
Apr 12, 2021 | 745.49 | 750.18 | 742.62 | 748.61 | 521,103 | -0.34(-0.05%) |
Apr 09, 2021 | 743.70 | 751.06 | 740.84 | 748.96 | 522,490 | +7.18(+0.97%) |
Apr 08, 2021 | 732.88 | 743.08 | 731.11 | 741.77 | 602,759 | +11.67(+1.60%) |
Apr 07, 2021 | 725.76 | 732.16 | 723.62 | 730.10 | 514,972 | +5.83(+0.80%) |
Apr 06, 2021 | 728.69 | 728.69 | 721.51 | 724.27 | 531,349 | -2.14(-0.29%) |
Apr 05, 2021 | 715.69 | 729.88 | 715.12 | 726.41 | 640,570 | +15.93(+2.24%) |
Apr 01, 2021 | 703.95 | 710.82 | 701.93 | 710.49 | 592,753 | +11.92(+1.71%) |
Mar 31, 2021 | 694.87 | 706.24 | 693.83 | 698.56 | 688,756 | +4.36(+0.63%) |
Mar 30, 2021 | 699.58 | 707.33 | 692.08 | 694.21 | 646,310 | -7.97(-1.13%) |
Mar 29, 2021 | 691.72 | 705.87 | 690.20 | 702.17 | 627,862 | +0.89(+0.13%) |
Mar 26, 2021 | 677.59 | 702.51 | 677.59 | 701.29 | 867,435 | +27.24(+4.04%) |
Mar 25, 2021 | 670.39 | 675.14 | 659.94 | 674.05 | 499,527 | +4.40(+0.66%) |
Mar 24, 2021 | 668.12 | 677.47 | 668.12 | 669.64 | 587,940 | +5.73(+0.86%) |
Mar 23, 2021 | 676.16 | 676.16 | 661.70 | 663.92 | 600,830 | -13.30(-1.96%) |
Mar 22, 2021 | 676.03 | 682.10 | 672.26 | 677.22 | 566,298 | +1.19(+0.18%) |
Mar 19, 2021 | 667.34 | 686.23 | 661.08 | 676.03 | 1,567,255 | +5.48(+0.82%) |
Mar 18, 2021 | 675.43 | 685.58 | 669.38 | 670.55 | 690,885 | -4.16(-0.62%) |
Mar 17, 2021 | 668.35 | 676.73 | 667.01 | 674.71 | 500,378 | +4.77(+0.71%) |
Mar 16, 2021 | 668.89 | 673.94 | 663.17 | 669.94 | 606,810 | +3.76(+0.56%) |
Mar 15, 2021 | 667.75 | 667.75 | 655.30 | 666.18 | 568,549 | +2.61(+0.39%) |
Mar 12, 2021 | 666.43 | 669.52 | 660.14 | 663.57 | 570,519 | -5.50(-0.82%) |
Mar 11, 2021 | 678.66 | 679.78 | 666.48 | 669.06 | 811,254 | -5.91(-0.88%) |
Mar 10, 2021 | 675.24 | 679.69 | 670.99 | 674.97 | 888,614 | +6.02(+0.90%) |
Mar 09, 2021 | 655.96 | 671.95 | 652.18 | 668.95 | 1,035,839 | +21.35(+3.30%) |
Mar 08, 2021 | 648.16 | 659.84 | 645.64 | 647.60 | 701,268 | -3.08(-0.47%) |
Mar 05, 2021 | 641.06 | 652.30 | 621.03 | 650.68 | 753,893 | +17.67(+2.79%) |
Mar 04, 2021 | 642.45 | 647.51 | 626.71 | 633.01 | 987,556 | -13.11(-2.03%) |
Mar 03, 2021 | 661.83 | 664.44 | 645.95 | 646.12 | 763,239 | -13.65(-2.07%) |
Mar 02, 2021 | 662.92 | 666.49 | 657.28 | 659.77 | 494,069 | -2.66(-0.40%) |
Mar 01, 2021 | 651.03 | 664.98 | 649.55 | 662.43 | 708,704 | +22.75(+3.56%) |
Feb 26, 2021 | 642.71 | 645.69 | 634.87 | 639.68 | 834,465 | -0.27(-0.04%) |
Feb 25, 2021 | 657.86 | 658.10 | 637.52 | 639.95 | 641,679 | -15.94(-2.43%) |
Feb 24, 2021 | 648.89 | 656.93 | 645.11 | 655.89 | 633,126 | +8.23(+1.27%) |
Feb 23, 2021 | 645.22 | 649.96 | 633.98 | 647.66 | 1,005,628 | +0.02(+0.00%) |
Feb 22, 2021 | 649.70 | 650.26 | 642.23 | 647.64 | 901,061 | -6.42(-0.98%) |
Feb 19, 2021 | 651.58 | 660.02 | 650.74 | 654.06 | 873,115 | +6.06(+0.94%) |
Feb 18, 2021 | 659.88 | 660.52 | 641.51 | 648.00 | 1,171,085 | -16.45(-2.48%) |
Feb 17, 2021 | 668.68 | 671.18 | 661.76 | 664.45 | 615,855 | -8.22(-1.22%) |
Feb 16, 2021 | 671.15 | 679.49 | 669.54 | 672.67 | 620,395 | +6.75(+1.01%) |
Feb 12, 2021 | 658.89 | 673.76 | 656.44 | 665.91 | 936,737 | +1.43(+0.21%) |
Feb 11, 2021 | 672.03 | 672.11 | 660.29 | 664.49 | 872,841 | -1.60(-0.24%) |
Feb 10, 2021 | 674.60 | 675.12 | 664.09 | 666.09 | 719,887 | -5.18(-0.77%) |
Feb 09, 2021 | 670.31 | 673.59 | 662.56 | 671.27 | 489,627 | +2.16(+0.32%) |
Feb 08, 2021 | 673.01 | 673.98 | 663.77 | 669.11 | 578,638 | +0.11(+0.02%) |
Feb 05, 2021 | 676.24 | 679.27 | 667.89 | 669.00 | 515,705 | -5.64(-0.84%) |
Feb 04, 2021 | 667.13 | 679.44 | 667.13 | 674.64 | 690,895 | +7.71(+1.16%) |
Feb 03, 2021 | 663.17 | 670.02 | 659.99 | 666.93 | 744,028 | -4.99(-0.74%) |
Feb 02, 2021 | 662.59 | 675.44 | 662.59 | 671.92 | 954,632 | +15.04(+2.29%) |
Feb 01, 2021 | 652.12 | 657.60 | 645.92 | 656.88 | 524,466 | +10.97(+1.70%) |
Jan 29, 2021 | 654.85 | 660.48 | 643.48 | 645.91 | 869,641 | -17.18(-2.59%) |
Jan 28, 2021 | 646.13 | 673.32 | 644.22 | 663.09 | 892,911 | +20.37(+3.17%) |
Jan 27, 2021 | 656.91 | 657.63 | 631.57 | 642.71 | 1,199,082 | -22.16(-3.33%) |
Jan 26, 2021 | 669.61 | 675.97 | 663.21 | 664.87 | 898,100 | -1.04(-0.16%) |
Jan 25, 2021 | 673.14 | 677.70 | 657.30 | 665.91 | 875,536 | -11.12(-1.64%) |
Jan 22, 2021 | 681.50 | 685.03 | 673.14 | 677.03 | 614,069 | -6.58(-0.96%) |
Jan 21, 2021 | 685.93 | 686.91 | 678.83 | 683.62 | 694,388 | +0.61(+0.09%) |
Jan 20, 2021 | 680.40 | 683.82 | 671.60 | 683.01 | 811,651 | +7.27(+1.08%) |
Jan 19, 2021 | 679.49 | 685.66 | 671.48 | 675.74 | 925,400 | +5.42(+0.81%) |
Jan 15, 2021 | 683.60 | 694.89 | 666.85 | 670.32 | 1,275,040 | -14.50(-2.12%) |
Jan 14, 2021 | 690.80 | 705.41 | 680.73 | 684.82 | 1,783,714 | -33.39(-4.65%) |
Jan 13, 2021 | 717.24 | 725.80 | 715.31 | 718.20 | 920,456 | +1.85(+0.26%) |
Jan 12, 2021 | 703.25 | 717.80 | 703.24 | 716.35 | 733,848 | +10.19(+1.44%) |
Jan 11, 2021 | 693.40 | 709.59 | 691.27 | 706.16 | 667,012 | +9.42(+1.35%) |
Jan 08, 2021 | 697.39 | 699.43 | 688.42 | 696.74 | 676,387 | +5.55(+0.80%) |
Jan 07, 2021 | 689.27 | 693.81 | 684.36 | 691.19 | 712,169 | +14.24(+2.10%) |
Jan 06, 2021 | 662.03 | 686.00 | 659.58 | 676.95 | 793,279 | +18.77(+2.85%) |
Jan 05, 2021 | 652.86 | 660.60 | 649.59 | 658.18 | 468,389 | +3.46(+0.53%) |
Jan 04, 2021 | 672.93 | 672.93 | 646.63 | 654.71 | 676,994 | -9.87(-1.49%) |
Dec 31, 2020 | 664.59 | 664.59 | 664.59 | 385,714 | +11.61(+1.78%) | |
Dec 30, 2020 | 657.00 | 660.35 | 652.12 | 652.98 | 385,714 | +2.45(+0.38%) |
Dec 29, 2020 | 657.40 | 658.86 | 649.92 | 650.53 | 345,723 | -3.59(-0.55%) |
Dec 28, 2020 | 658.19 | 658.67 | 653.10 | 654.12 | 295,582 | +2.76(+0.42%) |
Dec 24, 2020 | 647.84 | 654.73 | 647.84 | 651.36 | 188,042 | +3.26(+0.50%) |
Dec 23, 2020 | 646.59 | 652.27 | 641.26 | 648.10 | 817,034 | +9.32(+1.46%) |
Dec 22, 2020 | 644.75 | 648.12 | 637.15 | 638.78 | 648,038 | -4.89(-0.76%) |
Dec 21, 2020 | 639.22 | 647.99 | 634.77 | 643.67 | 685,978 | +0.03(+0.00%) |
Dec 18, 2020 | 649.49 | 650.83 | 636.92 | 643.64 | 1,748,728 | -6.64(-1.02%) |
Dec 17, 2020 | 647.51 | 653.66 | 644.09 | 650.28 | 903,552 | +7.04(+1.09%) |
Dec 16, 2020 | 648.43 | 652.85 | 638.81 | 643.25 | 922,141 | +0.17(+0.03%) |
Dec 15, 2020 | 636.94 | 648.55 | 635.84 | 643.07 | 670,245 | +13.13(+2.08%) |
Dec 14, 2020 | 645.24 | 645.25 | 629.51 | 629.94 | 714,958 | -10.39(-1.62%) |
Dec 11, 2020 | 637.66 | 642.01 | 635.03 | 640.33 | 529,927 | -2.96(-0.46%) |
Dec 10, 2020 | 644.37 | 647.27 | 639.45 | 643.28 | 476,230 | -3.01(-0.47%) |
Dec 09, 2020 | 659.34 | 659.62 | 641.84 | 646.30 | 531,384 | -11.27(-1.71%) |
Dec 08, 2020 | 651.00 | 661.83 | 647.94 | 657.57 | 649,421 | +4.08(+0.62%) |
Dec 07, 2020 | 647.24 | 653.57 | 643.86 | 653.49 | 738,885 | +5.55(+0.86%) |
Dec 04, 2020 | 657.11 | 663.44 | 641.57 | 647.94 | 886,252 | -11.01(-1.67%) |
Dec 03, 2020 | 661.66 | 664.85 | 655.58 | 658.95 | 656,191 | +0.63(+0.10%) |
Dec 02, 2020 | 655.24 | 658.73 | 649.72 | 658.32 | 528,249 | +2.87(+0.44%) |