Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 671.42 | 676.93 | 666.81 | 668.45 | 292,297 | -4.69(-0.70%) |
Dec 30, 2021 | 680.19 | 684.30 | 671.57 | 673.14 | 295,679 | -4.70(-0.69%) |
Dec 29, 2021 | 682.51 | 689.98 | 677.77 | 677.84 | 231,086 | -4.36(-0.64%) |
Dec 28, 2021 | 697.32 | 697.32 | 677.43 | 682.20 | 272,939 | -14.80(-2.12%) |
Dec 27, 2021 | 669.55 | 699.12 | 669.47 | 697.00 | 328,269 | +33.92(+5.12%) |
Dec 23, 2021 | 658.26 | 665.41 | 656.65 | 663.08 | 271,305 | +2.56(+0.39%) |
Dec 22, 2021 | 649.03 | 662.61 | 646.07 | 660.52 | 317,197 | +11.53(+1.78%) |
Dec 21, 2021 | 626.93 | 649.00 | 620.81 | 648.99 | 333,305 | +25.96(+4.17%) |
Dec 20, 2021 | 626.65 | 636.97 | 619.05 | 623.03 | 474,285 | -13.30(-2.09%) |
Dec 17, 2021 | 623.03 | 641.97 | 618.32 | 636.33 | 826,264 | +0.60(+0.09%) |
Dec 16, 2021 | 655.50 | 669.86 | 628.25 | 635.73 | 672,986 | -13.29(-2.05%) |
Dec 15, 2021 | 661.50 | 668.88 | 625.39 | 649.02 | 1,113,493 | -14.11(-2.13%) |
Dec 14, 2021 | 675.00 | 679.32 | 642.20 | 663.13 | 1,585,291 | -21.87(-3.19%) |
Dec 13, 2021 | 698.00 | 709.99 | 666.04 | 685.00 | 11,643,128 | -12.12(-1.74%) |
Dec 10, 2021 | 698.87 | 710.59 | 689.57 | 697.12 | 1,201,172 | -2.89(-0.41%) |
Dec 09, 2021 | 708.00 | 719.56 | 694.15 | 700.01 | 1,770,855 | -0.13(-0.02%) |
Dec 08, 2021 | 648.87 | 704.72 | 643.33 | 700.14 | 3,745,644 | +105.14(+17.67%) |
Dec 07, 2021 | 597.21 | 601.59 | 589.55 | 595.00 | 452,985 | +22.20(+3.88%) |
Dec 06, 2021 | 587.79 | 588.41 | 566.63 | 572.80 | 532,019 | -23.89(-4.00%) |
Dec 03, 2021 | 624.07 | 624.07 | 584.50 | 596.69 | 349,762 | -23.15(-3.73%) |
Dec 02, 2021 | 591.68 | 622.39 | 590.77 | 619.84 | 257,773 | +24.83(+4.17%) |
Dec 01, 2021 | 618.35 | 624.50 | 595.00 | 595.01 | 258,014 | -13.54(-2.22%) |
Nov 30, 2021 | 633.99 | 641.37 | 605.63 | 608.55 | 454,096 | -25.62(-4.04%) |
Nov 29, 2021 | 618.83 | 642.99 | 610.86 | 634.17 | 334,686 | +25.17(+4.13%) |
Nov 26, 2021 | 614.57 | 629.89 | 607.70 | 609.00 | 114,750 | -11.27(-1.82%) |
Nov 24, 2021 | 595.61 | 622.68 | 593.78 | 620.27 | 302,570 | +17.33(+2.87%) |
Nov 23, 2021 | 625.22 | 626.47 | 595.57 | 602.94 | 508,307 | -11.22(-1.83%) |
Nov 22, 2021 | 665.16 | 670.07 | 610.96 | 614.16 | 351,791 | -49.68(-7.48%) |
Nov 19, 2021 | 667.49 | 670.83 | 658.48 | 663.84 | 201,023 | -0.10(-0.02%) |
Nov 18, 2021 | 665.27 | 664.36 | 658.45 | 663.94 | 196,701 | -1.79(-0.27%) |
Nov 17, 2021 | 675.00 | 675.01 | 663.04 | 665.73 | 178,493 | -5.28(-0.79%) |
Nov 16, 2021 | 658.00 | 674.30 | 657.76 | 671.01 | 341,125 | +10.33(+1.56%) |
Nov 15, 2021 | 672.00 | 675.87 | 654.78 | 660.68 | 240,597 | -10.68(-1.59%) |
Nov 12, 2021 | 675.64 | 678.99 | 664.01 | 671.36 | 492,709 | +3.21(+0.48%) |
Nov 11, 2021 | 684.30 | 690.00 | 667.19 | 668.15 | 467,891 | -6.50(-0.96%) |
Nov 10, 2021 | 705.00 | 674.65 | 291,263 | -42.43(-5.92%) | ||
Nov 09, 2021 | 715.00 | 722.12 | 711.65 | 717.08 | 256,747 | -0.41(-0.06%) |
Nov 08, 2021 | 706.15 | 722.75 | 699.27 | 717.49 | 222,135 | +12.43(+1.76%) |
Nov 05, 2021 | 725.40 | 725.40 | 703.78 | 705.06 | 216,861 | -11.20(-1.56%) |
Nov 04, 2021 | 689.71 | 718.17 | 679.00 | 716.26 | 359,746 | +36.31(+5.34%) |
Nov 03, 2021 | 679.09 | 680.00 | 654.06 | 679.95 | 372,336 | +5.62(+0.83%) |
Nov 02, 2021 | 658.72 | 675.85 | 656.29 | 674.33 | 195,348 | +14.68(+2.23%) |
Nov 01, 2021 | 675.13 | 667.75 | 652.77 | 659.65 | 215,413 | -13.59(-2.02%) |
Oct 29, 2021 | 662.97 | 674.81 | 660.50 | 673.24 | 239,684 | +2.71(+0.40%) |
Oct 28, 2021 | 659.01 | 672.12 | 656.51 | 670.53 | 232,581 | +18.17(+2.79%) |
Oct 27, 2021 | 651.83 | 659.47 | 646.30 | 652.36 | 224,295 | -1.13(-0.17%) |
Oct 26, 2021 | 658.03 | 653.49 | 181,675 | +1.23(+0.19%) | ||
Oct 25, 2021 | 650.00 | 656.46 | 645.64 | 652.26 | 121,352 | +3.85(+0.59%) |
Oct 22, 2021 | 644.04 | 649.50 | 640.46 | 648.41 | 119,627 | +5.74(+0.89%) |
Oct 21, 2021 | 630.52 | 643.64 | 625.54 | 642.67 | 160,316 | +14.77(+2.35%) |
Oct 20, 2021 | 638.52 | 638.52 | 625.00 | 627.90 | 199,154 | -6.26(-0.99%) |
Oct 19, 2021 | 636.58 | 644.89 | 633.25 | 634.16 | 187,190 | +1.37(+0.22%) |
Oct 18, 2021 | 619.31 | 633.67 | 616.50 | 632.79 | 171,829 | +13.80(+2.23%) |
Oct 15, 2021 | 614.30 | 619.33 | 611.13 | 618.99 | 199,357 | +8.15(+1.33%) |
Oct 14, 2021 | 603.61 | 616.85 | 601.70 | 610.84 | 188,817 | +14.27(+2.39%) |
Oct 13, 2021 | 591.75 | 596.64 | 585.00 | 596.57 | 211,067 | +14.01(+2.40%) |
Oct 12, 2021 | 580.84 | 587.67 | 575.21 | 582.56 | 97,065 | +6.07(+1.05%) |
Oct 11, 2021 | 581.46 | 584.51 | 575.88 | 576.49 | 188,893 | -10.23(-1.74%) |
Oct 08, 2021 | 596.23 | 599.99 | 585.30 | 586.72 | 200,888 | -8.17(-1.37%) |
Oct 07, 2021 | 586.86 | 600.00 | 586.86 | 594.89 | 324,735 | +12.72(+2.18%) |
Oct 06, 2021 | 573.03 | 582.17 | 566.52 | 582.17 | 208,122 | +4.52(+0.78%) |
Oct 05, 2021 | 567.85 | 581.51 | 566.35 | 577.65 | 324,632 | +13.58(+2.41%) |
Oct 04, 2021 | 570.00 | 570.00 | 552.08 | 564.07 | 330,461 | -11.37(-1.98%) |
Oct 01, 2021 | 574.08 | 578.70 | 561.81 | 575.44 | 168,212 | +4.96(+0.87%) |
Sep 30, 2021 | 572.52 | 580.74 | 570.03 | 570.48 | 320,491 | +0.23(+0.04%) |
Sep 29, 2021 | 574.91 | 578.49 | 566.01 | 570.25 | 347,819 | +1.70(+0.30%) |
Sep 28, 2021 | 584.52 | 588.00 | 567.59 | 568.55 | 474,434 | -29.08(-4.87%) |
Sep 27, 2021 | 621.13 | 627.09 | 593.28 | 597.63 | 355,049 | -31.84(-5.06%) |
Sep 24, 2021 | 624.45 | 629.59 | 620.09 | 629.47 | 177,943 | -0.06(-0.01%) |
Sep 23, 2021 | 627.33 | 631.06 | 620.00 | 629.53 | 237,149 | +8.50(+1.37%) |
Sep 22, 2021 | 616.00 | 623.59 | 607.94 | 621.03 | 190,088 | +7.02(+1.14%) |
Sep 21, 2021 | 611.72 | 616.93 | 606.82 | 614.01 | 244,960 | +8.72(+1.44%) |
Sep 20, 2021 | 603.04 | 610.31 | 597.97 | 605.29 | 335,106 | -8.66(-1.41%) |
Sep 17, 2021 | 624.00 | 624.25 | 606.49 | 613.95 | 633,518 | -13.42(-2.14%) |
Sep 16, 2021 | 621.45 | 627.37 | 615.44 | 627.37 | 412,378 | +3.55(+0.57%) |
Sep 15, 2021 | 623.34 | 627.36 | 615.74 | 623.82 | 365,062 | +1.11(+0.18%) |
Sep 14, 2021 | 621.63 | 633.58 | 618.21 | 622.71 | 327,282 | +5.05(+0.82%) |
Sep 13, 2021 | 628.33 | 628.33 | 608.34 | 617.66 | 396,498 | -9.35(-1.49%) |
Sep 10, 2021 | 634.91 | 642.55 | 627.02 | 627.01 | 249,214 | +0.12(+0.02%) |
Sep 09, 2021 | 629.15 | 634.85 | 626.26 | 626.89 | 277,181 | -2.43(-0.39%) |
Sep 08, 2021 | 630.00 | 633.51 | 626.02 | 629.32 | 256,169 | +2.20(+0.35%) |
Sep 07, 2021 | 646.11 | 648.72 | 626.61 | 627.12 | 285,586 | -16.27(-2.53%) |
Sep 03, 2021 | 632.88 | 644.14 | 630.23 | 643.39 | 164,376 | +10.27(+1.62%) |
Sep 02, 2021 | 633.41 | 636.73 | 626.01 | 633.12 | 228,232 | +1.87(+0.30%) |
Sep 01, 2021 | 633.29 | 635.92 | 627.26 | 631.25 | 255,082 | -1.56(-0.25%) |
Aug 31, 2021 | 638.62 | 638.62 | 628.05 | 632.81 | 373,259 | -3.49(-0.55%) |
Aug 30, 2021 | 633.21 | 638.59 | 631.15 | 636.30 | 249,301 | +7.20(+1.14%) |
Aug 27, 2021 | 627.57 | 636.77 | 626.08 | 629.10 | 251,519 | +6.76(+1.09%) |
Aug 26, 2021 | 620.00 | 626.64 | 610.12 | 622.34 | 431,704 | +2.34(+0.38%) |
Aug 25, 2021 | 631.49 | 635.81 | 617.00 | 620.00 | 471,686 | -13.32(-2.10%) |
Aug 24, 2021 | 628.23 | 634.74 | 623.38 | 633.32 | 509,641 | +6.69(+1.07%) |
Aug 23, 2021 | 633.48 | 642.62 | 626.59 | 626.63 | 362,927 | -3.48(-0.55%) |
Aug 20, 2021 | 621.31 | 634.20 | 621.31 | 630.11 | 251,643 | +10.55(+1.70%) |
Aug 19, 2021 | 617.90 | 625.21 | 616.02 | 619.56 | 307,021 | -2.44(-0.39%) |
Aug 18, 2021 | 620.15 | 628.00 | 619.19 | 622.00 | 239,105 | +1.67(+0.27%) |
Aug 17, 2021 | 617.89 | 622.44 | 612.27 | 620.33 | 197,695 | +1.36(+0.22%) |
Aug 16, 2021 | 608.01 | 618.98 | 599.60 | 618.97 | 237,633 | +11.12(+1.83%) |
Aug 13, 2021 | 602.00 | 613.57 | 601.30 | 607.85 | 288,624 | +5.85(+0.97%) |
Aug 12, 2021 | 598.00 | 607.63 | 596.05 | 602.00 | 559,065 | +2.00(+0.33%) |
Aug 11, 2021 | 605.01 | 608.01 | 598.10 | 600.00 | 290,530 | -4.22(-0.70%) |
Aug 10, 2021 | 608.52 | 618.57 | 603.12 | 604.22 | 236,861 | -4.53(-0.74%) |
Aug 09, 2021 | 599.19 | 609.04 | 596.26 | 608.75 | 300,660 | +10.73(+1.79%) |
Aug 06, 2021 | 588.86 | 598.46 | 581.95 | 598.02 | 321,629 | +8.36(+1.42%) |
Aug 05, 2021 | 600.41 | 601.80 | 583.87 | 589.66 | 341,281 | +20.58(+3.62%) |
Aug 04, 2021 | 569.40 | 576.45 | 568.75 | 569.08 | 202,548 | -2.13(-0.37%) |
Aug 03, 2021 | 570.37 | 571.35 | 563.64 | 571.21 | 147,772 | +12.81(+2.29%) |
Aug 02, 2021 | 563.52 | 565.32 | 556.85 | 558.40 | 138,096 | -1.40(-0.25%) |
Jul 30, 2021 | 554.50 | 563.89 | 551.34 | 559.80 | 137,775 | +3.66(+0.66%) |
Jul 29, 2021 | 555.08 | 562.98 | 555.08 | 556.14 | 173,071 | +3.18(+0.58%) |
Jul 28, 2021 | 556.98 | 558.27 | 551.09 | 552.96 | 199,407 | -0.89(-0.16%) |
Jul 27, 2021 | 552.35 | 553.87 | 541.41 | 553.85 | 174,445 | +0.16(+0.03%) |
Jul 26, 2021 | 557.75 | 559.75 | 550.64 | 553.69 | 192,740 | -3.67(-0.66%) |
Jul 23, 2021 | 554.67 | 561.46 | 554.67 | 557.36 | 178,986 | +5.06(+0.92%) |
Jul 22, 2021 | 550.25 | 553.10 | 547.03 | 552.30 | 143,373 | +4.06(+0.74%) |
Jul 21, 2021 | 544.06 | 549.98 | 542.01 | 548.24 | 208,615 | +3.09(+0.57%) |
Jul 20, 2021 | 540.05 | 550.07 | 538.78 | 545.15 | 235,876 | +10.61(+1.98%) |
Jul 19, 2021 | 519.12 | 535.58 | 518.01 | 534.54 | 234,622 | +6.83(+1.29%) |
Jul 16, 2021 | 540.19 | 541.99 | 527.62 | 527.71 | 243,488 | -10.64(-1.98%) |
Jul 15, 2021 | 543.36 | 545.40 | 534.95 | 538.35 | 159,230 | -3.58(-0.66%) |
Jul 14, 2021 | 540.01 | 544.12 | 538.00 | 541.93 | 259,297 | +5.64(+1.05%) |
Jul 13, 2021 | 531.99 | 539.98 | 530.06 | 536.29 | 202,001 | +1.70(+0.32%) |
Jul 12, 2021 | 536.82 | 542.76 | 530.23 | 534.59 | 302,398 | +6.77(+1.28%) |
Jul 09, 2021 | 516.00 | 527.83 | 514.30 | 527.82 | 272,203 | +12.62(+2.45%) |
Jul 08, 2021 | 516.43 | 521.49 | 512.62 | 515.20 | 215,032 | -11.85(-2.25%) |
Jul 07, 2021 | 522.00 | 528.73 | 516.08 | 527.05 | 277,222 | +7.29(+1.40%) |
Jul 06, 2021 | 519.00 | 520.82 | 516.06 | 519.76 | 275,214 | +3.48(+0.67%) |
Jul 02, 2021 | 512.45 | 516.74 | 511.04 | 516.28 | 152,732 | +6.04(+1.18%) |
Jul 01, 2021 | 510.43 | 514.44 | 507.80 | 510.24 | 230,742 | -0.72(-0.14%) |
Jun 30, 2021 | 516.82 | 516.82 | 510.51 | 510.96 | 308,543 | -8.25(-1.59%) |
Jun 29, 2021 | 519.00 | 520.24 | 516.82 | 519.21 | 367,850 | -1.85(-0.36%) |
Jun 28, 2021 | 525.62 | 527.04 | 519.53 | 521.06 | 192,953 | -2.09(-0.40%) |
Jun 25, 2021 | 518.33 | 525.00 | 509.75 | 523.15 | 667,865 | +4.62(+0.89%) |
Jun 24, 2021 | 521.55 | 523.13 | 515.37 | 518.53 | 313,469 | +2.65(+0.51%) |
Jun 23, 2021 | 519.63 | 520.58 | 515.49 | 515.88 | 285,986 | -3.28(-0.63%) |
Jun 22, 2021 | 517.23 | 520.22 | 515.42 | 519.16 | 223,458 | +0.62(+0.12%) |
Jun 21, 2021 | 510.60 | 520.51 | 506.26 | 518.54 | 152,229 | +8.02(+1.57%) |
Jun 18, 2021 | 514.48 | 521.86 | 510.21 | 510.52 | 389,432 | -4.08(-0.79%) |
Jun 17, 2021 | 501.68 | 514.99 | 500.62 | 514.60 | 252,011 | +10.73(+2.13%) |
Jun 16, 2021 | 504.98 | 507.03 | 499.13 | 503.87 | 242,176 | +3.07(+0.61%) |
Jun 15, 2021 | 509.44 | 509.89 | 498.60 | 500.80 | 344,265 | -7.41(-1.46%) |
Jun 14, 2021 | 506.85 | 513.60 | 506.81 | 508.21 | 330,597 | -0.25(-0.05%) |
Jun 11, 2021 | 504.27 | 510.46 | 501.64 | 508.46 | 283,752 | +2.83(+0.56%) |
Jun 10, 2021 | 493.56 | 506.81 | 493.56 | 505.63 | 252,715 | +12.65(+2.57%) |
Jun 09, 2021 | 490.31 | 495.73 | 488.40 | 492.98 | 306,963 | +3.81(+0.78%) |
Jun 08, 2021 | 489.09 | 492.78 | 483.46 | 489.17 | 238,313 | +1.50(+0.31%) |
Jun 07, 2021 | 483.94 | 489.00 | 481.23 | 487.67 | 371,006 | +5.37(+1.11%) |
Jun 04, 2021 | 480.72 | 484.54 | 478.51 | 482.30 | 240,245 | +7.31(+1.54%) |
Jun 03, 2021 | 476.57 | 480.99 | 474.05 | 474.99 | 320,682 | -6.17(-1.28%) |
Jun 02, 2021 | 481.86 | 485.02 | 479.71 | 481.16 | 330,879 | +2.57(+0.54%) |
Jun 01, 2021 | 490.62 | 490.62 | 470.77 | 478.59 | 361,004 | +0.99(+0.21%) |
May 28, 2021 | 473.95 | 482.38 | 472.40 | 477.60 | 182,456 | +5.77(+1.22%) |
May 27, 2021 | 475.53 | 480.10 | 469.02 | 471.83 | 798,818 | -6.01(-1.26%) |
May 26, 2021 | 481.75 | 481.97 | 475.80 | 477.84 | 452,974 | -1.43(-0.30%) |
May 25, 2021 | 485.00 | 486.20 | 477.57 | 479.27 | 459,598 | -5.15(-1.06%) |
May 24, 2021 | 480.00 | 485.91 | 477.45 | 484.42 | 309,006 | +7.20(+1.51%) |
May 21, 2021 | 476.08 | 480.87 | 471.48 | 477.22 | 332,359 | +4.96(+1.05%) |
May 20, 2021 | 453.68 | 474.37 | 452.66 | 472.26 | 532,899 | +21.02(+4.66%) |
May 19, 2021 | 440.90 | 451.97 | 436.43 | 451.24 | 326,725 | +4.76(+1.07%) |
May 18, 2021 | 450.50 | 450.66 | 445.93 | 446.48 | 277,310 | -1.26(-0.28%) |
May 17, 2021 | 448.48 | 451.53 | 443.22 | 447.74 | 290,470 | -3.82(-0.85%) |
May 14, 2021 | 450.97 | 452.65 | 446.50 | 451.56 | 418,155 | +4.67(+1.04%) |
May 13, 2021 | 445.69 | 450.70 | 442.50 | 446.89 | 240,243 | +5.73(+1.30%) |
May 12, 2021 | 447.41 | 448.75 | 440.24 | 441.16 | 362,935 | -12.93(-2.85%) |
May 11, 2021 | 450.84 | 454.33 | 436.18 | 454.09 | 534,644 | -5.92(-1.29%) |
May 10, 2021 | 459.24 | 466.97 | 454.56 | 460.01 | 291,942 | -0.19(-0.04%) |
May 07, 2021 | 465.00 | 466.21 | 458.37 | 460.20 | 412,400 | +1.82(+0.40%) |
May 06, 2021 | 452.48 | 458.56 | 433.92 | 458.38 | 495,292 | -2.90(-0.63%) |
May 05, 2021 | 462.28 | 463.63 | 458.45 | 461.28 | 295,535 | +2.76(+0.60%) |
May 04, 2021 | 455.61 | 459.77 | 453.42 | 458.52 | 524,797 | -1.06(-0.23%) |
May 03, 2021 | 461.00 | 462.83 | 457.53 | 459.58 | 413,884 | +1.83(+0.40%) |
Apr 30, 2021 | 454.38 | 461.35 | 451.82 | 457.75 | 352,300 | -1.25(-0.27%) |
Apr 29, 2021 | 461.79 | 461.98 | 455.39 | 459.00 | 358,163 | -0.73(-0.16%) |
Apr 28, 2021 | 458.36 | 461.81 | 456.28 | 459.73 | 302,465 | +0.89(+0.19%) |
Apr 27, 2021 | 460.00 | 460.61 | 455.86 | 458.84 | 291,686 | +0.01(+0.00%) |
Apr 26, 2021 | 458.00 | 460.97 | 456.42 | 458.83 | 350,791 | +0.68(+0.15%) |
Apr 23, 2021 | 450.00 | 458.33 | 449.05 | 458.15 | 201,600 | +9.63(+2.15%) |
Apr 22, 2021 | 450.00 | 454.48 | 447.49 | 448.52 | 313,559 | -0.31(-0.07%) |
Apr 21, 2021 | 445.87 | 450.00 | 441.96 | 448.83 | 338,967 | +1.91(+0.43%) |
Apr 20, 2021 | 448.32 | 450.42 | 444.75 | 446.92 | 262,885 | -0.02(-0.00%) |
Apr 19, 2021 | 444.22 | 447.37 | 440.76 | 446.94 | 328,710 | +0.90(+0.20%) |
Apr 16, 2021 | 448.00 | 448.00 | 440.81 | 446.04 | 261,700 | -2.63(-0.59%) |
Apr 15, 2021 | 437.64 | 449.29 | 437.30 | 448.67 | 367,898 | +18.27(+4.24%) |
Apr 14, 2021 | 432.48 | 436.22 | 428.76 | 430.40 | 700,021 | -2.08(-0.48%) |
Apr 13, 2021 | 426.00 | 436.81 | 426.00 | 432.48 | 276,594 | +7.81(+1.84%) |
Apr 12, 2021 | 416.03 | 426.49 | 414.50 | 424.67 | 361,863 | +1.61(+0.38%) |
Apr 09, 2021 | 420.00 | 424.65 | 415.00 | 423.06 | 257,000 | +2.51(+0.60%) |
Apr 08, 2021 | 412.78 | 421.64 | 412.78 | 420.55 | 297,771 | +10.19(+2.48%) |
Apr 07, 2021 | 410.00 | 412.00 | 405.04 | 410.36 | 139,236 | -0.65(-0.16%) |
Apr 06, 2021 | 407.86 | 413.05 | 406.00 | 411.01 | 184,161 | +1.70(+0.42%) |
Apr 05, 2021 | 400.80 | 410.82 | 400.22 | 409.31 | 156,673 | +9.32(+2.33%) |
Apr 01, 2021 | 401.63 | 406.41 | 394.02 | 399.99 | 240,600 | +3.30(+0.83%) |
Mar 31, 2021 | 387.14 | 407.06 | 384.73 | 396.69 | 446,774 | +13.18(+3.44%) |
Mar 30, 2021 | 375.51 | 386.82 | 374.95 | 383.51 | 200,580 | +5.43(+1.44%) |
Mar 29, 2021 | 388.64 | 390.93 | 375.75 | 378.08 | 301,268 | -9.66(-2.49%) |
Mar 26, 2021 | 368.23 | 388.07 | 367.30 | 387.74 | 323,200 | +19.73(+5.36%) |
Mar 25, 2021 | 364.25 | 368.37 | 357.51 | 368.01 | 251,399 | -0.50(-0.14%) |
Mar 24, 2021 | 373.95 | 376.78 | 367.90 | 368.51 | 276,940 | -5.32(-1.42%) |
Mar 23, 2021 | 377.87 | 381.19 | 371.49 | 373.83 | 186,036 | -6.62(-1.74%) |
Mar 22, 2021 | 381.73 | 384.58 | 378.08 | 380.45 | 212,530 | +0.85(+0.22%) |
Mar 19, 2021 | 368.77 | 381.23 | 366.19 | 379.60 | 427,100 | +10.69(+2.90%) |
Mar 18, 2021 | 370.97 | 375.69 | 358.68 | 368.91 | 313,496 | -4.97(-1.33%) |
Mar 17, 2021 | 367.98 | 377.45 | 363.30 | 373.88 | 210,863 | +2.20(+0.59%) |
Mar 16, 2021 | 376.18 | 377.52 | 368.42 | 371.68 | 121,716 | -0.89(-0.24%) |
Mar 15, 2021 | 365.00 | 372.58 | 362.80 | 372.57 | 116,623 | +8.42(+2.31%) |
Mar 12, 2021 | 361.05 | 368.23 | 359.49 | 364.15 | 188,000 | -1.87(-0.51%) |
Mar 11, 2021 | 361.80 | 367.30 | 359.02 | 366.02 | 186,797 | +12.78(+3.62%) |
Mar 10, 2021 | 353.97 | 355.73 | 347.87 | 353.24 | 278,324 | +1.79(+0.51%) |
Mar 09, 2021 | 350.28 | 356.80 | 343.54 | 351.45 | 405,388 | +12.33(+3.64%) |
Mar 08, 2021 | 355.46 | 355.46 | 338.69 | 339.12 | 556,513 | -19.43(-5.42%) |
Mar 05, 2021 | 364.22 | 367.78 | 346.91 | 358.55 | 414,500 | -0.95(-0.26%) |
Mar 04, 2021 | 376.94 | 377.18 | 353.32 | 359.50 | 547,251 | -19.29(-5.09%) |
Mar 03, 2021 | 387.27 | 387.27 | 372.51 | 378.79 | 298,059 | -8.50(-2.19%) |
Mar 02, 2021 | 384.13 | 390.40 | 382.80 | 387.29 | 262,431 | +2.64(+0.69%) |
Mar 01, 2021 | 378.00 | 385.11 | 377.85 | 384.65 | 178,075 | +11.04(+2.95%) |
Feb 26, 2021 | 367.16 | 378.27 | 361.80 | 373.61 | 315,400 | +9.43(+2.59%) |
Feb 25, 2021 | 369.02 | 371.78 | 360.28 | 364.18 | 255,464 | -5.08(-1.38%) |
Feb 24, 2021 | 367.44 | 369.92 | 359.17 | 369.26 | 210,571 | -2.37(-0.64%) |
Feb 23, 2021 | 356.53 | 371.85 | 350.00 | 371.63 | 278,028 | +6.74(+1.85%) |
Feb 22, 2021 | 372.08 | 374.92 | 358.84 | 364.89 | 649,115 | -11.11(-2.95%) |
Feb 19, 2021 | 378.55 | 384.99 | 375.46 | 376.00 | 205,200 | -2.46(-0.65%) |
Feb 18, 2021 | 387.37 | 394.15 | 372.70 | 378.46 | 371,458 | -13.24(-3.38%) |
Feb 17, 2021 | 392.51 | 393.93 | 387.94 | 391.70 | 308,703 | -2.78(-0.70%) |
Feb 16, 2021 | 401.35 | 402.62 | 393.87 | 394.48 | 183,378 | -5.79(-1.45%) |
Feb 12, 2021 | 393.00 | 400.98 | 389.08 | 400.27 | 166,600 | +7.38(+1.88%) |
Feb 11, 2021 | 390.04 | 396.75 | 390.04 | 392.89 | 129,239 | +5.56(+1.44%) |
Feb 10, 2021 | 398.26 | 398.26 | 386.08 | 387.33 | 173,056 | -7.13(-1.81%) |
Feb 09, 2021 | 389.00 | 397.34 | 385.25 | 394.46 | 451,563 | +4.13(+1.06%) |
Feb 08, 2021 | 379.00 | 391.23 | 377.26 | 390.33 | 245,355 | +12.90(+3.42%) |
Feb 05, 2021 | 375.84 | 379.62 | 373.39 | 377.43 | 245,600 | +4.34(+1.16%) |
Feb 04, 2021 | 373.00 | 375.38 | 364.66 | 373.09 | 226,028 | +0.31(+0.08%) |
Feb 03, 2021 | 370.00 | 374.13 | 368.55 | 372.78 | 333,256 | +1.85(+0.50%) |
Feb 02, 2021 | 360.00 | 371.63 | 359.91 | 370.93 | 280,118 | +14.23(+3.99%) |
Feb 01, 2021 | 347.00 | 357.05 | 347.00 | 356.70 | 222,593 | +12.27(+3.56%) |
Jan 29, 2021 | 343.46 | 348.50 | 338.60 | 344.43 | 238,800 | -4.54(-1.30%) |
Jan 28, 2021 | 340.85 | 351.83 | 340.13 | 348.97 | 164,811 | +9.35(+2.75%) |
Jan 27, 2021 | 345.33 | 349.99 | 333.68 | 339.62 | 307,995 | -11.13(-3.17%) |
Jan 26, 2021 | 354.08 | 355.00 | 348.18 | 350.75 | 229,905 | -3.40(-0.96%) |
Jan 25, 2021 | 365.15 | 365.15 | 344.03 | 354.15 | 249,388 | -5.54(-1.54%) |
Jan 22, 2021 | 361.78 | 365.50 | 359.46 | 359.69 | 187,400 | -3.57(-0.98%) |
Jan 21, 2021 | 365.00 | 369.51 | 361.02 | 363.26 | 306,668 | -0.64(-0.18%) |
Jan 20, 2021 | 353.14 | 365.15 | 353.02 | 363.90 | 311,998 | +12.49(+3.55%) |
Jan 19, 2021 | 354.28 | 355.99 | 345.02 | 351.41 | 326,451 | +3.40(+0.98%) |
Jan 15, 2021 | 340.54 | 350.66 | 340.54 | 348.01 | 319,000 | +7.36(+2.16%) |
Jan 14, 2021 | 335.00 | 342.58 | 334.28 | 340.65 | 333,088 | +7.11(+2.13%) |
Jan 13, 2021 | 333.37 | 337.27 | 332.62 | 333.54 | 533,285 | +1.81(+0.55%) |
Jan 12, 2021 | 343.36 | 344.87 | 330.76 | 331.73 | 418,866 | -11.11(-3.24%) |
Jan 11, 2021 | 338.91 | 346.10 | 337.02 | 342.84 | 200,864 | +0.47(+0.14%) |
Jan 08, 2021 | 341.17 | 347.17 | 340.32 | 342.37 | 342,200 | +3.89(+1.15%) |
Jan 07, 2021 | 334.74 | 341.49 | 334.57 | 338.48 | 473,509 | +8.82(+2.68%) |
Jan 06, 2021 | 341.06 | 346.02 | 328.90 | 329.66 | 553,739 | -16.04(-4.64%) |
Jan 05, 2021 | 346.17 | 351.51 | 342.56 | 345.70 | 233,299 | -2.36(-0.68%) |