Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 654.63 | 671.75 | 653.43 | 659.01 | 2,810,844 | -0.67(-0.10%) |
Nov 29, 2021 | 631.53 | 661.37 | 631.53 | 659.68 | 2,025,328 | +37.38(+6.01%) |
Nov 26, 2021 | 631.49 | 634.03 | 618.84 | 622.30 | 864,170 | -18.23(-2.85%) |
Nov 24, 2021 | 633.95 | 641.26 | 625.50 | 640.53 | 1,253,830 | -0.51(-0.08%) |
Nov 23, 2021 | 628.13 | 642.01 | 626.88 | 641.05 | 1,808,512 | +14.17(+2.26%) |
Nov 22, 2021 | 630.97 | 640.79 | 622.43 | 626.88 | 1,935,405 | +2.13(+0.34%) |
Nov 19, 2021 | 616.89 | 636.86 | 613.73 | 624.74 | 1,891,366 | +8.43(+1.37%) |
Nov 18, 2021 | 617.46 | 616.61 | 605.64 | 616.31 | 1,032,837 | +5.01(+0.82%) |
Nov 17, 2021 | 614.82 | 619.22 | 607.08 | 611.30 | 934,865 | -3.52(-0.57%) |
Nov 16, 2021 | 609.88 | 618.44 | 605.29 | 614.82 | 874,881 | +3.88(+0.63%) |
Nov 15, 2021 | 612.62 | 624.63 | 605.92 | 610.94 | 1,396,154 | +5.66(+0.94%) |
Nov 12, 2021 | 598.47 | 608.65 | 594.69 | 605.28 | 1,092,723 | +10.39(+1.75%) |
Nov 11, 2021 | 594.78 | 600.32 | 591.05 | 594.89 | 844,231 | +7.68(+1.31%) |
Nov 10, 2021 | 595.70 | 587.21 | 1,124,227 | -15.64(-2.59%) | ||
Nov 09, 2021 | 591.30 | 603.96 | 590.36 | 602.84 | 1,240,829 | +12.45(+2.11%) |
Nov 08, 2021 | 596.15 | 601.00 | 585.36 | 590.40 | 1,299,275 | +4.87(+0.83%) |
Nov 05, 2021 | 582.49 | 594.21 | 578.97 | 585.53 | 2,169,403 | +5.16(+0.89%) |
Nov 04, 2021 | 565.13 | 580.73 | 561.95 | 580.38 | 1,852,941 | +16.80(+2.98%) |
Nov 03, 2021 | 557.43 | 565.60 | 551.94 | 563.58 | 815,810 | +6.94(+1.25%) |
Nov 02, 2021 | 557.12 | 560.28 | 554.47 | 556.64 | 925,447 | +1.43(+0.26%) |
Nov 01, 2021 | 547.68 | 555.36 | 549.56 | 555.20 | 1,106,371 | +8.91(+1.63%) |
Oct 29, 2021 | 541.22 | 549.77 | 539.15 | 546.29 | 1,380,607 | -2.31(-0.42%) |
Oct 28, 2021 | 546.46 | 562.16 | 546.14 | 548.60 | 2,302,342 | +11.95(+2.23%) |
Oct 27, 2021 | 531.22 | 543.36 | 529.45 | 536.65 | 1,219,365 | +4.54(+0.85%) |
Oct 26, 2021 | 539.81 | 532.11 | 1,210,521 | -2.94(-0.55%) | ||
Oct 25, 2021 | 540.94 | 532.56 | 535.05 | 1,322,683 | -4.62(-0.86%) | |
Oct 22, 2021 | 542.83 | 558.16 | 537.31 | 539.67 | 1,936,404 | +1.28(+0.24%) |
Oct 21, 2021 | 528.19 | 538.82 | 518.61 | 538.39 | 3,161,295 | -9.77(-1.78%) |
Oct 20, 2021 | 553.11 | 555.21 | 546.77 | 548.16 | 1,743,978 | -5.17(-0.93%) |
Oct 19, 2021 | 551.69 | 560.28 | 548.48 | 553.33 | 1,546,532 | +2.06(+0.37%) |
Oct 18, 2021 | 542.83 | 551.98 | 541.60 | 551.27 | 1,286,825 | +4.10(+0.75%) |
Oct 15, 2021 | 549.13 | 551.08 | 544.18 | 547.16 | 1,366,666 | -3.35(-0.61%) |
Oct 14, 2021 | 541.48 | 550.66 | 537.28 | 550.52 | 1,599,430 | +22.80(+4.32%) |
Oct 13, 2021 | 536.01 | 541.06 | 526.43 | 527.72 | 1,293,732 | -2.30(-0.43%) |
Oct 12, 2021 | 540.75 | 541.07 | 525.66 | 530.02 | 1,316,310 | -5.49(-1.02%) |
Oct 11, 2021 | 531.33 | 544.26 | 531.21 | 535.50 | 919,470 | +2.21(+0.41%) |
Oct 08, 2021 | 541.50 | 542.78 | 532.25 | 533.29 | 894,678 | -5.49(-1.02%) |
Oct 07, 2021 | 546.74 | 546.85 | 537.27 | 538.78 | 1,086,870 | +3.85(+0.72%) |
Oct 06, 2021 | 533.14 | 540.80 | 528.13 | 534.93 | 1,639,133 | -3.93(-0.73%) |
Oct 05, 2021 | 539.61 | 546.01 | 533.74 | 538.86 | 1,243,331 | +5.51(+1.03%) |
Oct 04, 2021 | 548.62 | 549.13 | 531.52 | 533.34 | 1,692,414 | -18.92(-3.43%) |
Oct 01, 2021 | 553.61 | 556.06 | 543.41 | 552.26 | 1,151,312 | +0.56(+0.10%) |
Sep 30, 2021 | 555.72 | 559.83 | 550.52 | 551.70 | 1,129,090 | +1.59(+0.29%) |
Sep 29, 2021 | 568.14 | 570.94 | 549.47 | 550.11 | 1,709,650 | -17.89(-3.15%) |
Sep 28, 2021 | 577.79 | 587.77 | 567.05 | 568.01 | 2,154,218 | -29.76(-4.98%) |
Sep 27, 2021 | 584.50 | 602.92 | 583.82 | 597.76 | 1,123,716 | +5.51(+0.93%) |
Sep 24, 2021 | 584.67 | 593.53 | 581.45 | 592.25 | 752,132 | -0.08(-0.01%) |
Sep 23, 2021 | 580.75 | 597.53 | 577.01 | 592.33 | 1,138,114 | +11.08(+1.91%) |
Sep 22, 2021 | 574.38 | 583.79 | 569.44 | 581.25 | 1,069,063 | +14.39(+2.54%) |
Sep 21, 2021 | 572.80 | 574.65 | 559.20 | 566.86 | 1,658,922 | -3.57(-0.63%) |
Sep 20, 2021 | 575.25 | 575.39 | 561.89 | 570.42 | 1,368,639 | -18.44(-3.13%) |
Sep 17, 2021 | 594.64 | 595.88 | 583.70 | 588.87 | 2,082,988 | -6.64(-1.12%) |
Sep 16, 2021 | 583.91 | 596.65 | 579.99 | 595.51 | 1,398,679 | +4.21(+0.71%) |
Sep 15, 2021 | 581.07 | 591.66 | 577.37 | 591.30 | 1,180,843 | +7.74(+1.33%) |
Sep 14, 2021 | 580.77 | 591.20 | 578.86 | 583.57 | 1,221,611 | -5.10(-0.87%) |
Sep 13, 2021 | 583.00 | 594.63 | 579.76 | 588.66 | 1,357,966 | +10.31(+1.78%) |
Sep 10, 2021 | 582.24 | 591.90 | 576.81 | 578.35 | 1,611,591 | +4.35(+0.76%) |
Sep 09, 2021 | 561.81 | 577.20 | 559.88 | 574.00 | 1,591,729 | +9.74(+1.73%) |
Sep 08, 2021 | 571.90 | 571.95 | 557.34 | 564.27 | 1,780,113 | -9.33(-1.63%) |
Sep 07, 2021 | 579.36 | 585.64 | 568.58 | 573.60 | 2,411,539 | -16.94(-2.87%) |
Sep 03, 2021 | 582.13 | 593.08 | 576.31 | 590.54 | 1,065,379 | +8.33(+1.43%) |
Sep 02, 2021 | 582.81 | 587.77 | 579.36 | 582.21 | 886,411 | +2.24(+0.39%) |
Sep 01, 2021 | 587.86 | 588.88 | 579.35 | 579.97 | 728,491 | -4.87(-0.83%) |
Aug 31, 2021 | 588.76 | 588.76 | 577.28 | 584.84 | 1,108,074 | -3.07(-0.52%) |
Aug 30, 2021 | 594.48 | 597.39 | 582.55 | 587.91 | 1,011,697 | -1.55(-0.26%) |
Aug 27, 2021 | 569.79 | 592.94 | 569.70 | 589.46 | 1,549,412 | +23.44(+4.14%) |
Aug 26, 2021 | 568.58 | 574.66 | 564.10 | 566.02 | 891,523 | -3.31(-0.58%) |
Aug 25, 2021 | 567.79 | 575.15 | 567.10 | 569.32 | 931,885 | +3.08(+0.54%) |
Aug 24, 2021 | 567.53 | 574.38 | 562.51 | 566.24 | 983,765 | +1.24(+0.22%) |
Aug 23, 2021 | 553.73 | 567.03 | 553.49 | 565.00 | 1,416,067 | +17.72(+3.24%) |
Aug 20, 2021 | 564.20 | 566.16 | 541.34 | 547.28 | 1,754,293 | -10.80(-1.94%) |
Aug 19, 2021 | 546.68 | 560.10 | 543.13 | 558.08 | 1,143,318 | +7.38(+1.34%) |
Aug 18, 2021 | 558.91 | 566.23 | 550.34 | 550.70 | 912,965 | -9.17(-1.64%) |
Aug 17, 2021 | 562.71 | 568.07 | 552.05 | 559.87 | 1,313,639 | -9.55(-1.68%) |
Aug 16, 2021 | 560.72 | 571.01 | 558.41 | 569.42 | 1,312,618 | +8.18(+1.46%) |
Aug 13, 2021 | 563.99 | 568.91 | 558.11 | 561.24 | 1,826,585 | -3.00(-0.53%) |
Aug 12, 2021 | 578.59 | 578.69 | 559.05 | 564.24 | 2,600,939 | -24.18(-4.11%) |
Aug 11, 2021 | 599.51 | 601.37 | 576.47 | 588.42 | 1,815,379 | -8.37(-1.40%) |
Aug 10, 2021 | 619.63 | 620.04 | 594.79 | 596.78 | 1,680,341 | -22.56(-3.64%) |
Aug 09, 2021 | 628.53 | 628.85 | 617.89 | 619.34 | 809,392 | -7.21(-1.15%) |
Aug 06, 2021 | 621.38 | 626.93 | 620.79 | 626.56 | 627,278 | +2.22(+0.36%) |
Aug 05, 2021 | 630.26 | 632.02 | 621.48 | 624.33 | 616,455 | -3.98(-0.63%) |
Aug 04, 2021 | 627.39 | 633.02 | 620.31 | 628.32 | 1,150,062 | +4.12(+0.66%) |
Aug 03, 2021 | 624.16 | 627.89 | 615.45 | 624.20 | 707,278 | +3.60(+0.58%) |
Aug 02, 2021 | 624.86 | 637.71 | 619.83 | 620.60 | 1,439,877 | +4.25(+0.69%) |
Jul 30, 2021 | 590.82 | 616.44 | 590.50 | 616.36 | 1,707,489 | +17.20(+2.87%) |
Jul 29, 2021 | 590.40 | 601.90 | 577.34 | 599.15 | 3,013,143 | -14.87(-2.42%) |
Jul 28, 2021 | 604.47 | 616.93 | 602.84 | 614.03 | 1,256,189 | +12.00(+1.99%) |
Jul 27, 2021 | 614.03 | 616.21 | 587.53 | 602.03 | 1,541,616 | -17.21(-2.78%) |
Jul 26, 2021 | 620.05 | 626.56 | 614.27 | 619.24 | 908,268 | +0.12(+0.02%) |
Jul 23, 2021 | 620.52 | 623.36 | 612.59 | 619.12 | 1,066,925 | +4.20(+0.68%) |
Jul 22, 2021 | 611.19 | 617.11 | 609.71 | 614.92 | 1,294,781 | -1.28(-0.21%) |
Jul 21, 2021 | 588.12 | 617.68 | 588.12 | 616.20 | 1,698,737 | +29.16(+4.97%) |
Jul 20, 2021 | 576.26 | 591.57 | 568.76 | 587.04 | 1,608,938 | +15.06(+2.63%) |
Jul 19, 2021 | 557.03 | 572.35 | 556.33 | 571.98 | 1,506,656 | +2.94(+0.52%) |
Jul 16, 2021 | 592.56 | 595.32 | 566.64 | 569.04 | 1,400,037 | -21.52(-3.64%) |
Jul 15, 2021 | 594.47 | 600.49 | 583.64 | 590.57 | 1,292,372 | -6.90(-1.16%) |
Jul 14, 2021 | 611.22 | 619.34 | 595.99 | 597.47 | 1,189,214 | -6.58(-1.09%) |
Jul 13, 2021 | 602.17 | 605.32 | 595.22 | 604.05 | 1,343,779 | -0.71(-0.12%) |
Jul 12, 2021 | 597.11 | 608.49 | 596.58 | 604.76 | 1,790,649 | +12.15(+2.05%) |
Jul 09, 2021 | 587.73 | 594.04 | 582.97 | 592.61 | 866,123 | +6.59(+1.13%) |
Jul 08, 2021 | 578.91 | 593.24 | 574.58 | 586.01 | 1,056,792 | -7.31(-1.23%) |
Jul 07, 2021 | 608.31 | 608.62 | 589.62 | 593.32 | 891,671 | -8.04(-1.34%) |
Jul 06, 2021 | 610.58 | 616.65 | 594.15 | 601.36 | 1,059,011 | -9.22(-1.51%) |
Jul 02, 2021 | 619.08 | 620.07 | 606.29 | 610.58 | 768,005 | -1.58(-0.26%) |
Jul 01, 2021 | 626.28 | 627.93 | 610.37 | 612.16 | 1,172,782 | -17.05(-2.71%) |
Jun 30, 2021 | 629.75 | 630.29 | 622.16 | 629.21 | 830,825 | -1.05(-0.17%) |
Jun 29, 2021 | 625.53 | 633.03 | 622.74 | 630.26 | 824,863 | +4.67(+0.75%) |
Jun 28, 2021 | 615.74 | 628.08 | 615.66 | 625.59 | 996,198 | +15.98(+2.62%) |
Jun 25, 2021 | 614.03 | 615.31 | 605.05 | 609.62 | 1,292,436 | -4.43(-0.72%) |
Jun 24, 2021 | 612.88 | 616.55 | 610.93 | 614.04 | 794,304 | +10.44(+1.73%) |
Jun 23, 2021 | 604.36 | 612.28 | 602.75 | 603.60 | 702,886 | +2.35(+0.39%) |
Jun 22, 2021 | 597.12 | 605.47 | 589.13 | 601.25 | 744,579 | +3.06(+0.51%) |
Jun 21, 2021 | 594.15 | 603.36 | 588.48 | 598.19 | 1,027,009 | +5.76(+0.97%) |
Jun 18, 2021 | 609.29 | 610.72 | 588.78 | 592.42 | 2,186,105 | -26.22(-4.24%) |
Jun 17, 2021 | 615.43 | 625.63 | 607.93 | 618.65 | 883,870 | +1.01(+0.16%) |
Jun 16, 2021 | 624.35 | 629.39 | 611.66 | 617.64 | 1,110,462 | -4.58(-0.74%) |
Jun 15, 2021 | 625.55 | 632.40 | 620.61 | 622.23 | 659,155 | -5.28(-0.84%) |
Jun 14, 2021 | 619.28 | 628.37 | 615.88 | 627.50 | 1,055,425 | +7.85(+1.27%) |
Jun 11, 2021 | 619.20 | 620.47 | 612.63 | 619.66 | 1,061,682 | +1.29(+0.21%) |
Jun 10, 2021 | 609.71 | 624.38 | 609.71 | 618.37 | 874,198 | +6.45(+1.05%) |
Jun 09, 2021 | 618.71 | 620.93 | 610.97 | 611.92 | 683,366 | -3.34(-0.54%) |
Jun 08, 2021 | 634.99 | 635.27 | 612.16 | 615.26 | 917,762 | -11.61(-1.85%) |
Jun 07, 2021 | 628.84 | 629.69 | 620.52 | 626.87 | 842,250 | -5.53(-0.87%) |
Jun 04, 2021 | 621.49 | 633.29 | 619.36 | 632.40 | 1,082,090 | +18.85(+3.07%) |
Jun 03, 2021 | 616.22 | 620.13 | 609.13 | 613.55 | 1,221,372 | -12.75(-2.04%) |
Jun 02, 2021 | 625.03 | 632.94 | 620.04 | 626.30 | 952,845 | -0.05(-0.01%) |
Jun 01, 2021 | 633.06 | 650.24 | 624.87 | 626.35 | 1,322,497 | -0.78(-0.12%) |
May 28, 2021 | 630.17 | 632.41 | 625.33 | 627.13 | 872,521 | +4.00(+0.64%) |
May 27, 2021 | 612.67 | 628.46 | 612.67 | 623.12 | 2,326,665 | +7.39(+1.20%) |
May 26, 2021 | 619.33 | 623.97 | 610.25 | 615.73 | 1,307,733 | -2.24(-0.36%) |
May 25, 2021 | 618.59 | 629.27 | 615.92 | 617.97 | 1,555,578 | +5.52(+0.90%) |
May 24, 2021 | 603.49 | 619.10 | 600.27 | 612.45 | 1,459,417 | +19.82(+3.34%) |
May 21, 2021 | 601.65 | 603.61 | 588.87 | 592.63 | 1,528,080 | -12.18(-2.01%) |
May 20, 2021 | 586.36 | 611.83 | 583.26 | 604.81 | 2,043,987 | +23.66(+4.07%) |
May 19, 2021 | 547.89 | 582.00 | 546.24 | 581.14 | 1,633,351 | +16.76(+2.97%) |
May 18, 2021 | 577.01 | 580.30 | 564.29 | 564.38 | 1,207,315 | -6.99(-1.22%) |
May 17, 2021 | 569.75 | 572.00 | 555.86 | 571.37 | 1,739,883 | -10.54(-1.81%) |
May 14, 2021 | 575.16 | 588.12 | 557.79 | 581.91 | 1,604,677 | +17.62(+3.12%) |
May 13, 2021 | 552.93 | 573.61 | 550.24 | 564.29 | 3,046,924 | +26.11(+4.85%) |
May 12, 2021 | 554.90 | 557.52 | 536.37 | 538.17 | 2,516,998 | -33.54(-5.87%) |
May 11, 2021 | 543.55 | 574.34 | 543.25 | 571.72 | 2,016,595 | +5.77(+1.02%) |
May 10, 2021 | 599.68 | 602.25 | 565.67 | 565.95 | 1,829,198 | -42.55(-6.99%) |
May 07, 2021 | 604.10 | 612.61 | 596.59 | 608.49 | 1,071,061 | +12.64(+2.12%) |
May 06, 2021 | 587.86 | 597.50 | 580.38 | 595.85 | 1,233,913 | +6.22(+1.05%) |
May 05, 2021 | 595.73 | 599.28 | 582.26 | 589.64 | 1,018,624 | +4.54(+0.78%) |
May 04, 2021 | 587.11 | 588.24 | 569.56 | 585.09 | 1,644,459 | -10.57(-1.77%) |
May 03, 2021 | 607.27 | 607.97 | 592.32 | 595.66 | 1,199,313 | -3.10(-0.52%) |
Apr 30, 2021 | 608.38 | 615.20 | 598.15 | 598.76 | 1,416,112 | -19.80(-3.20%) |
Apr 29, 2021 | 619.52 | 620.52 | 607.51 | 618.56 | 926,376 | +2.82(+0.46%) |
Apr 28, 2021 | 621.48 | 621.48 | 611.38 | 615.74 | 764,521 | -6.59(-1.06%) |
Apr 27, 2021 | 624.73 | 626.31 | 617.43 | 622.33 | 1,027,433 | +1.65(+0.27%) |
Apr 26, 2021 | 605.01 | 620.86 | 601.92 | 620.68 | 1,345,809 | +15.13(+2.50%) |
Apr 23, 2021 | 599.07 | 607.97 | 592.12 | 605.55 | 1,543,258 | +12.50(+2.11%) |
Apr 22, 2021 | 621.39 | 627.22 | 589.64 | 593.05 | 2,522,370 | -25.78(-4.17%) |
Apr 21, 2021 | 597.92 | 618.83 | 595.85 | 618.83 | 2,146,411 | +27.23(+4.60%) |
Apr 20, 2021 | 595.18 | 603.24 | 586.93 | 591.60 | 1,421,859 | -8.40(-1.40%) |
Apr 19, 2021 | 621.21 | 625.67 | 588.00 | 599.99 | 2,508,685 | -21.21(-3.41%) |
Apr 16, 2021 | 628.07 | 629.49 | 618.42 | 621.20 | 1,153,946 | -5.59(-0.89%) |
Apr 15, 2021 | 625.36 | 628.99 | 615.54 | 626.79 | 1,129,545 | +8.75(+1.42%) |
Apr 14, 2021 | 618.52 | 629.11 | 611.83 | 618.04 | 926,756 | -4.40(-0.71%) |
Apr 13, 2021 | 632.64 | 634.24 | 615.50 | 622.44 | 1,399,195 | -5.10(-0.81%) |
Apr 12, 2021 | 635.63 | 636.54 | 622.45 | 627.53 | 1,637,725 | -11.32(-1.77%) |
Apr 09, 2021 | 641.90 | 645.51 | 633.76 | 638.85 | 1,319,639 | -5.79(-0.90%) |
Apr 08, 2021 | 643.70 | 645.61 | 631.14 | 644.64 | 1,247,487 | +8.90(+1.40%) |
Apr 07, 2021 | 629.67 | 644.08 | 627.74 | 635.75 | 1,521,657 | +6.08(+0.97%) |
Apr 06, 2021 | 636.92 | 643.33 | 621.48 | 629.67 | 2,407,333 | -8.03(-1.26%) |
Apr 05, 2021 | 626.98 | 642.71 | 617.20 | 637.70 | 2,429,986 | +20.75(+3.36%) |
Apr 01, 2021 | 589.86 | 617.62 | 588.79 | 616.95 | 2,552,546 | +42.52(+7.40%) |
Mar 31, 2021 | 563.58 | 582.39 | 563.09 | 574.43 | 2,455,428 | +21.89(+3.96%) |
Mar 30, 2021 | 545.25 | 556.68 | 542.47 | 552.54 | 937,489 | +2.19(+0.40%) |
Mar 29, 2021 | 561.98 | 562.15 | 540.18 | 550.35 | 1,822,953 | -13.45(-2.39%) |
Mar 26, 2021 | 530.50 | 564.32 | 529.85 | 563.80 | 1,939,409 | +34.93(+6.61%) |
Mar 25, 2021 | 525.82 | 532.32 | 506.66 | 528.87 | 1,498,194 | -4.26(-0.80%) |
Mar 24, 2021 | 550.72 | 555.62 | 532.34 | 533.13 | 2,040,593 | +7.76(+1.48%) |
Mar 23, 2021 | 544.59 | 544.85 | 524.54 | 525.38 | 1,480,766 | -15.07(-2.79%) |
Mar 22, 2021 | 534.63 | 547.75 | 530.81 | 540.45 | 1,496,195 | +17.10(+3.27%) |
Mar 19, 2021 | 522.99 | 531.73 | 513.98 | 523.35 | 2,465,399 | +3.03(+0.58%) |
Mar 18, 2021 | 523.17 | 536.39 | 514.68 | 520.32 | 2,609,412 | -13.36(-2.50%) |
Mar 17, 2021 | 520.04 | 538.66 | 511.47 | 533.67 | 1,407,344 | +5.63(+1.07%) |
Mar 16, 2021 | 523.54 | 540.58 | 520.48 | 528.05 | 1,581,589 | +11.32(+2.19%) |
Mar 15, 2021 | 502.14 | 517.28 | 500.84 | 516.73 | 1,108,567 | +11.49(+2.27%) |
Mar 12, 2021 | 505.42 | 508.06 | 497.52 | 505.24 | 1,489,250 | -10.17(-1.97%) |
Mar 11, 2021 | 513.96 | 522.19 | 509.32 | 515.42 | 1,673,668 | +16.07(+3.22%) |
Mar 10, 2021 | 528.19 | 531.40 | 496.49 | 499.35 | 2,047,113 | -23.88(-4.56%) |
Mar 09, 2021 | 506.28 | 526.40 | 504.01 | 523.24 | 1,791,315 | +39.37(+8.14%) |
Mar 08, 2021 | 522.56 | 533.84 | 482.96 | 483.86 | 1,984,912 | -43.41(-8.23%) |
Mar 05, 2021 | 522.43 | 529.60 | 497.01 | 527.27 | 2,301,861 | +18.19(+3.57%) |
Mar 04, 2021 | 528.10 | 539.09 | 492.35 | 509.08 | 2,636,911 | -21.58(-4.07%) |
Mar 03, 2021 | 549.46 | 559.89 | 529.49 | 530.67 | 1,692,304 | -21.30(-3.86%) |
Mar 02, 2021 | 571.85 | 576.43 | 551.05 | 551.97 | 1,519,050 | -24.50(-4.25%) |
Mar 01, 2021 | 555.05 | 578.10 | 554.13 | 576.47 | 1,834,025 | +30.44(+5.57%) |
Feb 26, 2021 | 536.16 | 553.23 | 524.84 | 546.03 | 1,852,707 | +18.81(+3.57%) |
Feb 25, 2021 | 567.99 | 570.36 | 524.32 | 527.22 | 2,776,242 | -47.41(-8.25%) |
Feb 24, 2021 | 535.41 | 575.57 | 533.34 | 574.63 | 1,572,780 | +32.97(+6.09%) |
Feb 23, 2021 | 531.87 | 547.59 | 516.40 | 541.66 | 1,781,520 | -4.96(-0.91%) |
Feb 22, 2021 | 567.54 | 570.52 | 544.60 | 546.62 | 1,674,547 | -29.47(-5.12%) |
Feb 19, 2021 | 572.21 | 579.54 | 566.73 | 576.09 | 1,764,414 | +19.87(+3.57%) |
Feb 18, 2021 | 557.06 | 560.62 | 545.94 | 556.22 | 1,181,131 | -7.84(-1.39%) |
Feb 17, 2021 | 559.15 | 567.44 | 549.70 | 564.05 | 1,509,596 | -5.66(-0.99%) |
Feb 16, 2021 | 568.63 | 581.09 | 565.10 | 569.72 | 1,507,143 | +5.42(+0.96%) |
Feb 12, 2021 | 548.91 | 575.44 | 543.92 | 564.30 | 2,090,061 | +13.43(+2.44%) |
Feb 11, 2021 | 519.86 | 555.06 | 519.07 | 550.87 | 3,084,083 | +38.23(+7.46%) |
Feb 10, 2021 | 513.12 | 516.65 | 501.84 | 512.64 | 901,078 | +4.25(+0.84%) |
Feb 09, 2021 | 515.64 | 520.82 | 507.24 | 508.38 | 980,661 | -4.53(-0.88%) |
Feb 08, 2021 | 495.79 | 513.46 | 494.98 | 512.91 | 1,521,580 | +22.16(+4.52%) |
Feb 05, 2021 | 504.95 | 505.42 | 490.19 | 490.75 | 1,284,617 | -9.41(-1.88%) |
Feb 04, 2021 | 485.68 | 501.08 | 481.48 | 500.15 | 1,454,296 | +14.63(+3.01%) |
Feb 03, 2021 | 500.70 | 502.04 | 482.77 | 485.52 | 1,666,158 | -11.30(-2.27%) |
Feb 02, 2021 | 493.38 | 498.15 | 486.16 | 496.82 | 1,511,876 | +14.07(+2.92%) |
Feb 01, 2021 | 472.73 | 486.16 | 468.76 | 482.75 | 1,758,833 | +16.85(+3.62%) |
Jan 29, 2021 | 481.35 | 487.04 | 463.11 | 465.90 | 2,934,562 | -22.53(-4.61%) |
Jan 28, 2021 | 504.81 | 508.31 | 485.20 | 488.43 | 2,585,143 | -7.40(-1.49%) |
Jan 27, 2021 | 496.73 | 524.64 | 492.91 | 495.83 | 2,335,868 | -36.22(-6.81%) |
Jan 26, 2021 | 549.00 | 549.98 | 529.87 | 532.04 | 1,485,750 | -14.54(-2.66%) |
Jan 25, 2021 | 550.04 | 554.14 | 532.04 | 546.58 | 1,739,784 | +3.76(+0.69%) |
Jan 22, 2021 | 541.78 | 554.11 | 536.34 | 542.82 | 1,246,183 | -0.33(-0.06%) |
Jan 21, 2021 | 548.16 | 549.03 | 531.12 | 543.14 | 1,287,811 | +1.14(+0.21%) |
Jan 20, 2021 | 561.87 | 563.58 | 538.70 | 542.00 | 1,921,644 | -16.38(-2.93%) |
Jan 19, 2021 | 538.95 | 560.75 | 537.85 | 558.38 | 2,113,456 | +31.28(+5.93%) |
Jan 15, 2021 | 532.36 | 534.00 | 517.24 | 527.11 | 1,585,542 | -9.88(-1.84%) |
Jan 14, 2021 | 522.17 | 549.24 | 522.11 | 536.98 | 2,080,462 | +30.12(+5.94%) |
Jan 13, 2021 | 514.31 | 514.31 | 503.68 | 506.86 | 1,413,613 | -9.57(-1.85%) |
Jan 12, 2021 | 500.82 | 517.80 | 499.57 | 516.43 | 1,951,801 | +19.21(+3.86%) |
Jan 11, 2021 | 477.04 | 500.52 | 475.14 | 497.21 | 1,235,283 | +14.30(+2.96%) |
Jan 08, 2021 | 494.83 | 502.77 | 479.49 | 482.92 | 1,497,664 | -12.35(-2.49%) |
Jan 07, 2021 | 488.41 | 498.41 | 487.75 | 495.27 | 1,348,368 | +17.30(+3.62%) |
Jan 06, 2021 | 472.23 | 486.85 | 470.76 | 477.97 | 1,385,906 | +1.87(+0.39%) |
Jan 05, 2021 | 461.57 | 480.22 | 461.57 | 476.10 | 1,672,257 | +15.91(+3.46%) |
Jan 04, 2021 | 460.31 | 473.61 | 455.67 | 460.19 | 1,837,085 | +5.54(+1.22%) |
Dec 31, 2020 | 454.65 | 454.65 | 454.65 | 916,051 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.53 | 470.12 | 458.36 | 466.38 | 916,051 | +10.81(+2.37%) |
Dec 29, 2020 | 457.92 | 459.23 | 451.51 | 455.57 | 935,902 | -2.77(-0.61%) |
Dec 28, 2020 | 467.47 | 469.25 | 457.63 | 458.34 | 718,429 | -4.08(-0.88%) |
Dec 24, 2020 | 456.01 | 462.42 | 455.26 | 462.42 | 345,798 | +8.87(+1.95%) |
Dec 23, 2020 | 461.73 | 462.86 | 453.35 | 453.56 | 748,373 | -5.60(-1.22%) |
Dec 22, 2020 | 461.55 | 463.77 | 455.74 | 459.16 | 1,003,721 | -6.05(-1.30%) |
Dec 21, 2020 | 451.62 | 466.63 | 451.26 | 465.20 | 1,769,066 | +2.18(+0.47%) |
Dec 18, 2020 | 466.18 | 467.59 | 459.88 | 463.03 | 2,687,859 | -5.07(-1.08%) |
Dec 17, 2020 | 471.38 | 473.53 | 464.85 | 468.10 | 1,488,310 | -6.81(-1.43%) |
Dec 16, 2020 | 477.51 | 477.96 | 471.03 | 474.91 | 1,573,491 | -1.94(-0.41%) |
Dec 15, 2020 | 481.35 | 484.48 | 474.29 | 476.85 | 1,231,599 | +3.33(+0.70%) |
Dec 14, 2020 | 477.20 | 482.29 | 471.89 | 473.52 | 1,095,390 | +0.16(+0.03%) |
Dec 11, 2020 | 470.25 | 475.84 | 465.69 | 473.36 | 1,552,925 | +1.49(+0.32%) |
Dec 10, 2020 | 471.67 | 477.69 | 466.72 | 471.87 | 1,353,072 | -3.54(-0.75%) |
Dec 09, 2020 | 490.05 | 495.48 | 471.45 | 475.41 | 2,077,165 | -17.16(-3.48%) |
Dec 08, 2020 | 486.76 | 497.38 | 486.50 | 492.57 | 1,379,669 | +4.12(+0.84%) |
Dec 07, 2020 | 479.57 | 489.19 | 475.65 | 488.45 | 1,629,798 | +8.35(+1.74%) |
Dec 04, 2020 | 467.58 | 481.66 | 466.83 | 480.10 | 1,827,774 | +15.28(+3.29%) |
Dec 03, 2020 | 461.05 | 472.20 | 460.17 | 464.82 | 1,661,545 | +4.66(+1.01%) |
Dec 02, 2020 | 447.72 | 461.86 | 447.04 | 460.17 | 1,886,255 | +11.11(+2.47%) |