Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 429.96 | 442.30 | 441.53 | 512,238 | +13.25(+3.09%) | |
Jan 28, 2022 | 416.61 | 428.29 | 410.84 | 428.29 | 450,284 | +11.10(+2.66%) |
Jan 27, 2022 | 412.93 | 424.40 | 410.97 | 417.19 | 472,384 | +5.71(+1.39%) |
Jan 26, 2022 | 429.06 | 432.19 | 409.22 | 411.48 | 494,352 | -12.30(-2.90%) |
Jan 25, 2022 | 436.11 | 437.72 | 422.95 | 423.77 | 593,395 | -19.31(-4.36%) |
Jan 24, 2022 | 419.41 | 443.87 | 417.42 | 443.08 | 731,805 | +20.81(+4.93%) |
Jan 21, 2022 | 437.02 | 441.55 | 421.05 | 422.27 | 1,015,643 | -16.96(-3.86%) |
Jan 20, 2022 | 458.22 | 459.36 | 438.77 | 439.22 | 521,070 | -16.63(-3.65%) |
Jan 19, 2022 | 454.24 | 461.22 | 452.34 | 455.85 | 567,864 | +2.85(+0.63%) |
Jan 18, 2022 | 453.79 | 455.72 | 447.38 | 453.00 | 705,779 | -6.39(-1.39%) |
Jan 14, 2022 | 459.39 | 0 | -8.12(-1.74%) | |||
Jan 13, 2022 | 472.84 | 477.24 | 465.51 | 467.51 | 746,140 | -5.33(-1.13%) |
Jan 12, 2022 | 469.76 | 476.22 | 466.47 | 472.84 | 553,062 | +0.46(+0.10%) |
Jan 11, 2022 | 489.13 | 494.33 | 471.65 | 472.39 | 856,734 | -15.76(-3.23%) |
Jan 10, 2022 | 487.33 | 489.95 | 475.04 | 488.15 | 791,986 | -5.61(-1.14%) |
Jan 07, 2022 | 509.27 | 509.27 | 493.54 | 493.76 | 465,396 | -15.52(-3.05%) |
Jan 06, 2022 | 503.61 | 516.96 | 497.25 | 509.28 | 339,676 | +3.77(+0.75%) |
Jan 05, 2022 | 510.11 | 519.34 | 505.35 | 505.51 | 366,986 | -14.32(-2.76%) |
Jan 04, 2022 | 537.26 | 538.99 | 515.48 | 519.84 | 533,266 | -17.42(-3.24%) |
Jan 03, 2022 | 546.54 | 548.43 | 525.61 | 537.26 | 370,956 | -10.79(-1.97%) |
Dec 31, 2021 | 541.70 | 551.20 | 540.45 | 548.05 | 306,268 | +6.72(+1.24%) |
Dec 30, 2021 | 547.61 | 550.59 | 541.32 | 541.33 | 238,437 | -4.85(-0.89%) |
Dec 29, 2021 | 541.71 | 549.61 | 540.65 | 546.18 | 266,126 | +4.50(+0.83%) |
Dec 28, 2021 | 539.05 | 542.59 | 536.06 | 541.68 | 195,461 | +0.54(+0.10%) |
Dec 27, 2021 | 531.51 | 545.71 | 530.77 | 541.13 | 491,814 | +11.04(+2.08%) |
Dec 23, 2021 | 518.74 | 533.30 | 518.74 | 530.09 | 347,529 | +10.69(+2.06%) |
Dec 22, 2021 | 515.82 | 520.64 | 512.14 | 519.40 | 307,693 | +4.73(+0.92%) |
Dec 21, 2021 | 517.04 | 522.26 | 512.71 | 514.67 | 428,188 | -0.63(-0.12%) |
Dec 20, 2021 | 512.11 | 515.90 | 507.25 | 515.30 | 310,449 | +2.17(+0.42%) |
Dec 17, 2021 | 515.89 | 518.99 | 511.80 | 513.14 | 681,014 | -3.71(-0.72%) |
Dec 16, 2021 | 511.96 | 518.90 | 505.44 | 516.85 | 371,960 | +8.04(+1.58%) |
Dec 15, 2021 | 496.18 | 510.24 | 492.80 | 508.81 | 530,322 | +0.75(+0.15%) |
Dec 14, 2021 | 515.81 | 520.65 | 507.09 | 508.06 | 442,389 | -12.89(-2.47%) |
Dec 13, 2021 | 517.11 | 524.43 | 514.28 | 520.95 | 462,706 | +2.85(+0.55%) |
Dec 10, 2021 | 515.66 | 519.44 | 513.10 | 518.10 | 325,609 | +4.00(+0.78%) |
Dec 09, 2021 | 517.48 | 520.77 | 512.68 | 514.09 | 282,813 | -3.76(-0.73%) |
Dec 08, 2021 | 522.49 | 530.23 | 515.36 | 517.85 | 357,545 | -3.16(-0.61%) |
Dec 07, 2021 | 505.28 | 521.40 | 503.61 | 521.01 | 416,949 | +19.73(+3.94%) |
Dec 06, 2021 | 507.63 | 507.63 | 499.11 | 501.28 | 330,635 | -4.55(-0.90%) |
Dec 03, 2021 | 510.93 | 511.42 | 501.72 | 505.83 | 303,015 | -3.13(-0.62%) |
Dec 02, 2021 | 496.46 | 511.53 | 495.94 | 508.96 | 375,277 | +12.94(+2.61%) |
Dec 01, 2021 | 503.76 | 512.29 | 495.51 | 496.02 | 353,427 | -12.11(-2.38%) |
Nov 30, 2021 | 516.21 | 521.60 | 506.31 | 508.13 | 929,510 | -9.51(-1.84%) |
Nov 29, 2021 | 512.81 | 522.72 | 509.54 | 517.64 | 334,149 | +3.95(+0.77%) |
Nov 26, 2021 | 517.69 | 524.05 | 512.20 | 513.69 | 211,822 | -3.98(-0.77%) |
Nov 24, 2021 | 515.63 | 522.05 | 512.84 | 517.67 | 216,176 | +2.01(+0.39%) |
Nov 23, 2021 | 517.88 | 520.24 | 510.22 | 515.66 | 286,596 | -1.41(-0.27%) |
Nov 22, 2021 | 516.71 | 522.35 | 512.60 | 517.07 | 308,261 | -2.16(-0.42%) |
Nov 19, 2021 | 529.49 | 532.72 | 518.10 | 519.23 | 634,791 | -1.20(-0.23%) |
Nov 18, 2021 | 516.85 | 520.50 | 517.32 | 520.43 | 352,815 | +5.19(+1.01%) |
Nov 17, 2021 | 508.03 | 517.97 | 505.92 | 515.25 | 417,455 | +6.04(+1.19%) |
Nov 16, 2021 | 501.17 | 511.23 | 499.03 | 509.20 | 423,391 | +7.69(+1.53%) |
Nov 15, 2021 | 499.27 | 507.00 | 491.53 | 501.52 | 786,803 | +3.90(+0.78%) |
Nov 12, 2021 | 493.65 | 506.11 | 491.68 | 497.62 | 808,965 | +6.15(+1.25%) |
Nov 11, 2021 | 479.27 | 491.68 | 478.00 | 491.47 | 514,621 | +11.45(+2.39%) |
Nov 10, 2021 | 480.06 | 480.02 | 252,153 | -3.24(-0.67%) | ||
Nov 09, 2021 | 484.61 | 493.26 | 481.58 | 483.26 | 467,600 | +1.76(+0.37%) |
Nov 08, 2021 | 478.68 | 482.14 | 472.53 | 481.50 | 265,913 | +0.77(+0.16%) |
Nov 05, 2021 | 490.31 | 491.72 | 477.38 | 480.73 | 501,704 | -13.09(-2.65%) |
Nov 04, 2021 | 472.83 | 494.32 | 471.62 | 493.82 | 614,971 | +23.38(+4.97%) |
Nov 03, 2021 | 472.73 | 474.54 | 465.87 | 470.44 | 375,746 | -1.56(-0.33%) |
Nov 02, 2021 | 473.15 | 475.06 | 463.75 | 472.00 | 477,038 | -0.50(-0.10%) |
Nov 01, 2021 | 474.72 | 474.03 | 464.75 | 472.49 | 471,488 | -1.54(-0.33%) |
Oct 29, 2021 | 463.77 | 475.16 | 459.55 | 474.03 | 362,866 | +9.35(+2.01%) |
Oct 28, 2021 | 465.63 | 467.79 | 459.35 | 464.69 | 488,069 | -0.91(-0.20%) |
Oct 27, 2021 | 455.04 | 467.39 | 453.70 | 465.60 | 589,373 | +14.05(+3.11%) |
Oct 26, 2021 | 453.24 | 451.55 | 374,370 | -0.44(-0.10%) | ||
Oct 25, 2021 | 450.07 | 455.43 | 446.73 | 452.00 | 302,726 | +1.85(+0.41%) |
Oct 22, 2021 | 453.52 | 457.93 | 449.32 | 450.15 | 421,452 | -3.52(-0.78%) |
Oct 21, 2021 | 446.58 | 454.00 | 442.87 | 453.67 | 471,426 | +9.09(+2.05%) |
Oct 20, 2021 | 450.96 | 454.59 | 441.22 | 444.57 | 594,533 | -6.58(-1.46%) |
Oct 19, 2021 | 446.18 | 453.59 | 442.90 | 451.15 | 535,437 | +5.30(+1.19%) |
Oct 18, 2021 | 444.03 | 452.99 | 442.56 | 445.85 | 786,865 | +4.84(+1.10%) |
Oct 15, 2021 | 459.41 | 460.49 | 439.49 | 441.01 | 1,412,648 | -21.88(-4.73%) |
Oct 14, 2021 | 446.92 | 474.93 | 442.03 | 462.89 | 1,566,491 | +1.16(+0.25%) |
Oct 13, 2021 | 465.07 | 465.78 | 459.55 | 461.73 | 650,981 | -3.66(-0.79%) |
Oct 12, 2021 | 466.67 | 468.40 | 461.58 | 465.39 | 426,499 | +0.55(+0.12%) |
Oct 11, 2021 | 463.28 | 469.66 | 458.00 | 464.83 | 370,927 | -0.81(-0.17%) |
Oct 08, 2021 | 469.78 | 473.47 | 464.99 | 465.65 | 338,252 | -2.32(-0.50%) |
Oct 07, 2021 | 467.47 | 476.18 | 466.59 | 467.96 | 499,404 | +0.05(+0.01%) |
Oct 06, 2021 | 459.20 | 469.00 | 456.31 | 467.92 | 484,460 | +7.79(+1.69%) |
Oct 05, 2021 | 456.95 | 463.24 | 455.87 | 460.12 | 368,741 | +3.60(+0.79%) |
Oct 04, 2021 | 459.52 | 460.47 | 454.45 | 456.52 | 480,586 | -4.03(-0.88%) |
Oct 01, 2021 | 464.39 | 464.39 | 455.96 | 460.56 | 392,838 | -1.83(-0.40%) |
Sep 30, 2021 | 469.64 | 472.27 | 461.70 | 462.39 | 500,762 | -5.86(-1.25%) |
Sep 29, 2021 | 471.79 | 473.44 | 467.68 | 468.25 | 256,084 | -1.85(-0.39%) |
Sep 28, 2021 | 472.32 | 473.73 | 467.72 | 470.10 | 379,641 | -2.25(-0.48%) |
Sep 27, 2021 | 474.27 | 478.29 | 469.36 | 472.35 | 367,851 | -2.53(-0.53%) |
Sep 24, 2021 | 478.33 | 479.88 | 471.17 | 474.88 | 368,499 | -2.88(-0.60%) |
Sep 23, 2021 | 482.67 | 483.64 | 477.45 | 477.76 | 260,088 | -2.63(-0.55%) |
Sep 22, 2021 | 485.38 | 485.38 | 476.24 | 480.38 | 441,604 | -2.55(-0.53%) |
Sep 21, 2021 | 480.99 | 488.22 | 480.18 | 482.93 | 360,527 | +1.06(+0.22%) |
Sep 20, 2021 | 486.81 | 489.04 | 478.75 | 481.88 | 408,685 | -6.28(-1.29%) |
Sep 17, 2021 | 493.73 | 496.50 | 486.20 | 488.16 | 936,664 | -7.44(-1.50%) |
Sep 16, 2021 | 491.45 | 497.05 | 487.20 | 495.59 | 414,927 | +5.48(+1.12%) |
Sep 15, 2021 | 491.26 | 493.92 | 486.05 | 490.12 | 366,108 | -1.36(-0.28%) |
Sep 14, 2021 | 496.31 | 496.31 | 490.00 | 491.47 | 286,001 | -3.10(-0.63%) |
Sep 13, 2021 | 494.40 | 496.44 | 488.34 | 494.58 | 456,009 | +0.22(+0.05%) |
Sep 10, 2021 | 499.14 | 499.78 | 493.91 | 494.35 | 334,066 | -5.08(-1.02%) |
Sep 09, 2021 | 505.38 | 508.77 | 498.36 | 499.43 | 264,098 | -5.08(-1.01%) |
Sep 08, 2021 | 498.43 | 505.34 | 496.27 | 504.51 | 329,837 | +7.11(+1.43%) |
Sep 07, 2021 | 497.76 | 499.66 | 492.04 | 497.40 | 461,687 | -0.46(-0.09%) |
Sep 03, 2021 | 499.39 | 504.14 | 495.67 | 497.87 | 385,635 | -2.70(-0.54%) |
Sep 02, 2021 | 502.38 | 502.38 | 495.99 | 500.57 | 295,621 | +1.83(+0.37%) |
Sep 01, 2021 | 498.37 | 500.74 | 492.03 | 498.74 | 355,043 | -1.44(-0.29%) |
Aug 31, 2021 | 501.23 | 503.75 | 499.02 | 500.18 | 309,791 | -0.35(-0.07%) |
Aug 30, 2021 | 495.32 | 503.30 | 495.32 | 500.53 | 281,299 | +5.21(+1.05%) |
Aug 27, 2021 | 491.61 | 496.47 | 491.61 | 495.32 | 246,691 | +1.24(+0.25%) |
Aug 26, 2021 | 495.89 | 497.86 | 492.00 | 494.08 | 246,189 | -1.50(-0.30%) |
Aug 25, 2021 | 486.24 | 495.98 | 485.27 | 495.58 | 430,951 | +10.22(+2.11%) |
Aug 24, 2021 | 493.51 | 493.51 | 484.25 | 485.36 | 390,503 | -7.68(-1.56%) |
Aug 23, 2021 | 493.55 | 499.78 | 488.67 | 493.05 | 411,265 | +0.00(+0.00%) |
Aug 20, 2021 | 501.49 | 501.60 | 490.64 | 493.05 | 786,670 | -8.51(-1.70%) |
Aug 19, 2021 | 506.67 | 508.17 | 499.05 | 501.56 | 272,217 | -7.06(-1.39%) |
Aug 18, 2021 | 508.51 | 516.53 | 506.82 | 508.63 | 346,926 | -2.06(-0.40%) |
Aug 17, 2021 | 496.74 | 514.41 | 495.97 | 510.69 | 659,943 | +14.09(+2.84%) |
Aug 16, 2021 | 501.37 | 501.44 | 495.79 | 496.60 | 343,266 | -3.71(-0.74%) |
Aug 13, 2021 | 499.08 | 501.89 | 495.79 | 500.30 | 477,474 | +0.52(+0.10%) |
Aug 12, 2021 | 498.09 | 501.96 | 497.28 | 499.78 | 313,489 | +1.11(+0.22%) |
Aug 11, 2021 | 501.25 | 506.56 | 497.73 | 498.67 | 272,764 | -3.48(-0.69%) |
Aug 10, 2021 | 512.51 | 513.81 | 500.98 | 502.15 | 326,478 | -10.20(-1.99%) |
Aug 09, 2021 | 513.91 | 515.89 | 508.46 | 512.35 | 267,572 | -3.84(-0.74%) |
Aug 06, 2021 | 518.72 | 520.38 | 514.46 | 516.19 | 262,516 | -1.97(-0.38%) |
Aug 05, 2021 | 518.01 | 521.10 | 512.25 | 518.17 | 270,576 | -1.16(-0.22%) |
Aug 04, 2021 | 524.38 | 525.07 | 518.78 | 519.33 | 428,719 | -3.67(-0.70%) |
Aug 03, 2021 | 513.83 | 526.00 | 513.41 | 523.00 | 475,773 | +9.78(+1.91%) |
Aug 02, 2021 | 510.32 | 516.20 | 505.28 | 513.21 | 341,093 | +4.71(+0.93%) |
Jul 30, 2021 | 509.18 | 514.38 | 506.78 | 508.50 | 360,488 | -0.66(-0.13%) |
Jul 29, 2021 | 508.00 | 513.62 | 507.78 | 509.16 | 464,514 | +1.55(+0.31%) |
Jul 28, 2021 | 515.94 | 518.97 | 506.41 | 507.61 | 564,277 | -13.01(-2.50%) |
Jul 27, 2021 | 518.21 | 525.58 | 516.90 | 520.62 | 515,910 | +3.57(+0.69%) |
Jul 26, 2021 | 506.88 | 521.16 | 505.77 | 517.04 | 682,799 | +8.58(+1.69%) |
Jul 23, 2021 | 524.47 | 524.98 | 502.68 | 508.46 | 1,386,911 | -12.94(-2.48%) |
Jul 22, 2021 | 469.31 | 530.98 | 468.35 | 521.40 | 3,138,652 | +66.24(+14.55%) |
Jul 21, 2021 | 460.12 | 461.05 | 450.87 | 455.16 | 635,939 | -4.45(-0.97%) |
Jul 20, 2021 | 460.45 | 463.08 | 456.04 | 459.61 | 612,837 | -3.41(-0.74%) |
Jul 19, 2021 | 467.85 | 469.02 | 458.49 | 463.02 | 597,981 | -4.06(-0.87%) |
Jul 16, 2021 | 470.71 | 473.65 | 465.84 | 467.07 | 434,756 | -2.09(-0.45%) |
Jul 15, 2021 | 472.42 | 472.84 | 466.54 | 469.17 | 471,210 | -0.46(-0.10%) |
Jul 14, 2021 | 469.50 | 472.44 | 467.18 | 469.63 | 289,707 | -0.35(-0.07%) |
Jul 13, 2021 | 464.52 | 475.53 | 463.74 | 469.98 | 492,419 | +5.39(+1.16%) |
Jul 12, 2021 | 464.48 | 467.01 | 463.19 | 464.59 | 396,558 | +2.47(+0.53%) |
Jul 09, 2021 | 460.85 | 464.16 | 459.74 | 462.12 | 441,530 | +2.91(+0.63%) |
Jul 08, 2021 | 459.23 | 463.10 | 456.75 | 459.21 | 555,499 | -3.51(-0.76%) |
Jul 07, 2021 | 461.96 | 463.77 | 456.60 | 462.72 | 446,745 | +1.52(+0.33%) |
Jul 06, 2021 | 454.69 | 462.40 | 454.69 | 461.20 | 481,991 | +2.29(+0.50%) |
Jul 02, 2021 | 453.42 | 460.19 | 451.19 | 458.91 | 417,474 | +7.96(+1.76%) |
Jul 01, 2021 | 451.65 | 452.49 | 446.34 | 450.95 | 455,187 | -0.46(-0.10%) |
Jun 30, 2021 | 450.18 | 454.08 | 448.94 | 451.41 | 772,824 | +2.94(+0.66%) |
Jun 29, 2021 | 448.04 | 451.57 | 445.91 | 448.47 | 453,877 | -0.08(-0.02%) |
Jun 28, 2021 | 443.64 | 449.29 | 442.44 | 448.54 | 466,508 | +5.37(+1.21%) |
Jun 25, 2021 | 443.19 | 449.54 | 441.69 | 443.17 | 992,739 | -1.77(-0.40%) |
Jun 24, 2021 | 445.38 | 451.52 | 443.63 | 444.94 | 496,553 | +2.96(+0.67%) |
Jun 23, 2021 | 443.46 | 445.74 | 439.94 | 441.98 | 419,927 | -2.97(-0.67%) |
Jun 22, 2021 | 444.94 | 447.22 | 443.43 | 444.95 | 467,867 | +0.35(+0.08%) |
Jun 21, 2021 | 446.05 | 450.11 | 443.02 | 444.61 | 645,692 | -0.71(-0.16%) |
Jun 18, 2021 | 441.24 | 447.16 | 438.97 | 445.31 | 1,519,638 | +2.89(+0.65%) |
Jun 17, 2021 | 434.38 | 447.28 | 434.38 | 442.42 | 615,241 | +9.30(+2.15%) |
Jun 16, 2021 | 432.57 | 434.55 | 430.98 | 433.12 | 647,311 | +1.77(+0.41%) |
Jun 15, 2021 | 435.60 | 435.85 | 430.04 | 431.35 | 418,356 | -2.32(-0.54%) |
Jun 14, 2021 | 436.01 | 437.32 | 431.47 | 433.67 | 488,771 | -3.74(-0.85%) |
Jun 11, 2021 | 432.56 | 438.22 | 432.56 | 437.41 | 475,666 | +4.37(+1.01%) |
Jun 10, 2021 | 427.72 | 434.49 | 427.72 | 433.03 | 462,001 | +5.52(+1.29%) |
Jun 09, 2021 | 427.65 | 431.54 | 427.21 | 427.51 | 343,423 | -0.63(-0.15%) |
Jun 08, 2021 | 424.88 | 437.42 | 424.17 | 428.14 | 708,837 | +5.25(+1.24%) |
Jun 07, 2021 | 417.24 | 423.37 | 415.51 | 422.88 | 537,734 | +6.55(+1.57%) |
Jun 04, 2021 | 411.61 | 416.36 | 410.85 | 416.33 | 534,728 | +5.81(+1.42%) |
Jun 03, 2021 | 411.60 | 414.26 | 409.62 | 410.52 | 432,892 | -1.04(-0.25%) |
Jun 02, 2021 | 409.07 | 414.57 | 407.56 | 411.56 | 571,843 | +3.09(+0.76%) |
Jun 01, 2021 | 415.55 | 416.14 | 407.80 | 408.48 | 450,257 | -3.74(-0.91%) |
May 28, 2021 | 406.77 | 414.65 | 406.77 | 412.21 | 474,648 | +2.80(+0.68%) |
May 27, 2021 | 407.45 | 411.51 | 404.40 | 409.41 | 488,565 | +3.17(+0.78%) |
May 26, 2021 | 407.16 | 410.06 | 404.88 | 406.24 | 444,567 | -0.34(-0.08%) |
May 25, 2021 | 402.22 | 407.82 | 399.78 | 406.58 | 727,631 | +0.13(+0.03%) |
May 24, 2021 | 414.45 | 418.27 | 406.24 | 406.45 | 720,373 | -6.52(-1.58%) |
May 21, 2021 | 414.75 | 417.23 | 411.12 | 412.96 | 901,819 | -1.25(-0.30%) |
May 20, 2021 | 415.52 | 422.59 | 413.64 | 414.21 | 1,076,001 | -2.91(-0.70%) |
May 19, 2021 | 414.62 | 419.96 | 409.88 | 417.12 | 584,931 | -0.88(-0.21%) |
May 18, 2021 | 418.88 | 426.62 | 417.82 | 418.00 | 720,230 | +0.00(+0.00%) |
May 17, 2021 | 413.50 | 420.14 | 413.50 | 418.00 | 739,177 | +5.38(+1.30%) |
May 14, 2021 | 409.74 | 415.31 | 408.97 | 412.62 | 658,862 | +4.72(+1.16%) |
May 13, 2021 | 410.68 | 416.84 | 407.79 | 407.89 | 616,096 | -2.94(-0.71%) |
May 12, 2021 | 405.58 | 432.13 | 404.84 | 410.83 | 1,835,158 | +2.99(+0.73%) |
May 11, 2021 | 413.46 | 415.07 | 405.08 | 407.84 | 756,620 | -8.43(-2.03%) |
May 10, 2021 | 417.73 | 420.55 | 413.63 | 416.27 | 617,876 | -1.35(-0.32%) |
May 07, 2021 | 415.81 | 419.35 | 415.81 | 417.62 | 586,182 | +2.36(+0.57%) |
May 06, 2021 | 419.56 | 421.53 | 413.73 | 415.26 | 543,835 | -1.80(-0.43%) |
May 05, 2021 | 419.84 | 421.83 | 413.40 | 417.06 | 738,647 | -2.03(-0.48%) |
May 04, 2021 | 416.03 | 421.64 | 415.23 | 419.09 | 770,814 | +0.39(+0.09%) |
May 03, 2021 | 412.14 | 420.71 | 410.06 | 418.70 | 821,729 | +10.86(+2.66%) |
Apr 30, 2021 | 401.70 | 414.06 | 401.46 | 407.84 | 759,893 | +6.14(+1.53%) |
Apr 29, 2021 | 387.65 | 404.96 | 377.82 | 401.70 | 1,178,656 | +11.62(+2.98%) |
Apr 28, 2021 | 387.26 | 394.70 | 385.75 | 390.08 | 934,409 | +2.82(+0.73%) |
Apr 27, 2021 | 386.28 | 389.53 | 385.77 | 387.26 | 472,876 | +0.79(+0.20%) |
Apr 26, 2021 | 385.24 | 388.84 | 382.02 | 386.47 | 450,212 | +2.41(+0.63%) |
Apr 23, 2021 | 385.83 | 387.25 | 381.92 | 384.05 | 381,500 | -1.01(-0.26%) |
Apr 22, 2021 | 382.45 | 386.82 | 379.99 | 385.07 | 444,848 | +3.82(+1.00%) |
Apr 21, 2021 | 384.47 | 384.47 | 380.07 | 381.24 | 360,830 | -3.14(-0.82%) |
Apr 20, 2021 | 384.60 | 388.35 | 382.89 | 384.38 | 583,633 | +0.09(+0.02%) |
Apr 19, 2021 | 380.06 | 385.68 | 380.06 | 384.30 | 422,161 | +3.02(+0.79%) |
Apr 16, 2021 | 381.44 | 382.41 | 378.84 | 381.27 | 262,617 | +1.78(+0.47%) |
Apr 15, 2021 | 378.54 | 379.92 | 375.06 | 379.50 | 470,191 | +2.27(+0.60%) |
Apr 14, 2021 | 381.06 | 382.66 | 374.31 | 377.23 | 415,753 | -4.14(-1.09%) |
Apr 13, 2021 | 378.75 | 383.69 | 377.65 | 381.37 | 512,557 | +4.16(+1.10%) |
Apr 12, 2021 | 377.64 | 379.09 | 374.04 | 377.21 | 435,220 | +0.26(+0.07%) |
Apr 09, 2021 | 369.72 | 377.03 | 369.54 | 376.95 | 456,371 | +6.21(+1.67%) |
Apr 08, 2021 | 372.26 | 373.72 | 368.06 | 370.74 | 375,095 | +1.56(+0.42%) |
Apr 07, 2021 | 367.19 | 370.79 | 364.39 | 369.17 | 292,896 | +1.56(+0.43%) |
Apr 06, 2021 | 361.51 | 370.81 | 360.01 | 367.61 | 528,105 | +8.73(+2.43%) |
Apr 05, 2021 | 360.19 | 360.92 | 354.68 | 358.88 | 726,897 | -1.68(-0.47%) |
Apr 01, 2021 | 357.30 | 363.79 | 354.86 | 360.56 | 587,783 | +5.40(+1.52%) |
Mar 31, 2021 | 356.84 | 359.55 | 354.18 | 355.16 | 531,929 | -0.33(-0.09%) |
Mar 30, 2021 | 357.87 | 358.24 | 353.03 | 355.49 | 568,419 | -3.81(-1.06%) |
Mar 29, 2021 | 359.62 | 365.00 | 357.32 | 359.30 | 476,756 | +0.23(+0.06%) |
Mar 26, 2021 | 353.67 | 359.27 | 352.51 | 359.07 | 500,278 | +4.10(+1.15%) |
Mar 25, 2021 | 353.55 | 355.80 | 351.51 | 354.98 | 650,086 | +1.33(+0.38%) |
Mar 24, 2021 | 361.17 | 361.18 | 351.09 | 353.64 | 778,166 | -7.92(-2.19%) |
Mar 23, 2021 | 357.01 | 362.06 | 355.05 | 361.56 | 630,156 | +4.93(+1.38%) |
Mar 22, 2021 | 351.22 | 357.60 | 351.02 | 356.64 | 575,156 | +5.43(+1.55%) |
Mar 19, 2021 | 352.85 | 353.99 | 349.32 | 351.21 | 930,139 | -0.12(-0.03%) |
Mar 18, 2021 | 348.37 | 351.94 | 343.07 | 351.33 | 604,633 | +0.55(+0.16%) |
Mar 17, 2021 | 350.75 | 351.87 | 346.97 | 350.78 | 669,518 | -2.67(-0.75%) |
Mar 16, 2021 | 352.53 | 355.00 | 349.90 | 353.44 | 712,456 | +2.94(+0.84%) |
Mar 15, 2021 | 349.33 | 350.70 | 345.22 | 350.51 | 786,569 | +1.80(+0.52%) |
Mar 12, 2021 | 341.58 | 349.21 | 341.10 | 348.71 | 707,390 | +3.55(+1.03%) |
Mar 11, 2021 | 345.52 | 349.09 | 342.00 | 345.16 | 1,028,491 | +0.42(+0.12%) |
Mar 10, 2021 | 342.39 | 347.44 | 339.46 | 344.73 | 1,642,531 | +3.71(+1.09%) |
Mar 09, 2021 | 326.85 | 341.54 | 324.65 | 341.02 | 1,458,764 | +19.81(+6.17%) |
Mar 08, 2021 | 317.83 | 324.19 | 313.62 | 321.21 | 1,028,740 | +3.15(+0.99%) |
Mar 05, 2021 | 318.01 | 319.17 | 307.92 | 318.06 | 764,280 | -0.28(-0.09%) |
Mar 04, 2021 | 320.65 | 326.42 | 314.62 | 318.34 | 797,001 | -2.12(-0.66%) |
Mar 03, 2021 | 328.41 | 330.01 | 320.03 | 320.46 | 832,699 | -9.90(-3.00%) |
Mar 02, 2021 | 332.83 | 334.69 | 328.37 | 330.36 | 614,884 | -1.97(-0.59%) |
Mar 01, 2021 | 336.67 | 336.71 | 331.81 | 332.34 | 1,201,879 | -1.40(-0.42%) |
Feb 26, 2021 | 326.75 | 335.79 | 324.67 | 333.73 | 1,391,922 | +7.23(+2.22%) |
Feb 25, 2021 | 327.46 | 331.49 | 319.01 | 326.50 | 2,728,936 | -24.65(-7.02%) |
Feb 24, 2021 | 353.81 | 354.88 | 346.74 | 351.15 | 647,706 | -2.07(-0.59%) |
Feb 23, 2021 | 349.06 | 355.42 | 345.15 | 353.22 | 663,460 | +1.52(+0.43%) |
Feb 22, 2021 | 357.32 | 358.27 | 347.87 | 351.70 | 797,969 | -6.07(-1.70%) |
Feb 19, 2021 | 364.14 | 364.29 | 357.32 | 357.76 | 520,283 | -5.47(-1.51%) |
Feb 18, 2021 | 361.82 | 364.93 | 360.65 | 363.23 | 314,452 | +0.63(+0.17%) |
Feb 17, 2021 | 363.20 | 363.20 | 357.00 | 362.61 | 554,731 | -1.38(-0.38%) |
Feb 16, 2021 | 371.93 | 373.17 | 363.75 | 363.99 | 487,120 | -6.98(-1.88%) |
Feb 12, 2021 | 370.87 | 373.74 | 368.21 | 370.97 | 368,694 | -0.03(-0.01%) |
Feb 11, 2021 | 369.14 | 371.71 | 366.94 | 371.00 | 479,792 | +3.02(+0.82%) |
Feb 10, 2021 | 369.86 | 372.23 | 367.04 | 367.97 | 483,587 | -0.87(-0.24%) |
Feb 09, 2021 | 366.28 | 370.13 | 365.06 | 368.84 | 415,028 | +2.79(+0.76%) |
Feb 08, 2021 | 361.45 | 366.46 | 360.70 | 366.05 | 460,491 | +2.73(+0.75%) |
Feb 05, 2021 | 360.28 | 368.01 | 359.72 | 363.32 | 538,453 | +4.07(+1.13%) |
Feb 04, 2021 | 359.99 | 360.65 | 357.32 | 359.25 | 473,934 | -0.32(-0.09%) |
Feb 03, 2021 | 362.79 | 365.84 | 358.28 | 359.56 | 514,464 | -3.75(-1.03%) |
Feb 02, 2021 | 360.79 | 368.75 | 359.86 | 363.31 | 477,819 | +5.59(+1.56%) |