Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 434.60 | 450.62 | 430.21 | 447.72 | 688,905 | +31.28(+7.51%) |
Oct 28, 2021 | 412.63 | 417.40 | 411.10 | 416.45 | 257,206 | +6.02(+1.47%) |
Oct 27, 2021 | 416.50 | 417.38 | 407.96 | 410.43 | 298,692 | -5.91(-1.42%) |
Oct 26, 2021 | 421.57 | 416.19 | 416.33 | 191,106 | -5.02(-1.19%) | |
Oct 25, 2021 | 422.52 | 425.33 | 421.16 | 421.35 | 206,348 | -1.17(-0.28%) |
Oct 22, 2021 | 424.79 | 427.17 | 422.23 | 422.52 | 148,024 | -0.74(-0.17%) |
Oct 21, 2021 | 422.05 | 423.83 | 420.56 | 423.25 | 127,870 | +0.64(+0.15%) |
Oct 20, 2021 | 422.70 | 423.91 | 421.45 | 422.62 | 125,016 | +0.79(+0.19%) |
Oct 19, 2021 | 418.86 | 423.31 | 417.06 | 421.82 | 174,757 | +5.27(+1.26%) |
Oct 18, 2021 | 411.97 | 418.01 | 411.97 | 416.55 | 185,198 | +1.76(+0.42%) |
Oct 15, 2021 | 417.09 | 417.09 | 414.24 | 414.79 | 228,646 | +1.60(+0.39%) |
Oct 14, 2021 | 410.03 | 413.93 | 408.75 | 413.19 | 204,826 | +5.61(+1.38%) |
Oct 13, 2021 | 408.64 | 409.76 | 403.84 | 407.58 | 225,830 | +0.44(+0.11%) |
Oct 12, 2021 | 400.25 | 412.59 | 400.16 | 407.14 | 272,622 | +7.01(+1.75%) |
Oct 11, 2021 | 404.92 | 406.42 | 399.92 | 400.13 | 186,833 | -3.25(-0.81%) |
Oct 08, 2021 | 400.70 | 405.15 | 400.54 | 403.38 | 173,577 | +0.97(+0.24%) |
Oct 07, 2021 | 399.68 | 408.51 | 399.56 | 402.41 | 297,940 | +6.71(+1.70%) |
Oct 06, 2021 | 386.56 | 396.35 | 385.51 | 395.70 | 268,624 | +6.84(+1.76%) |
Oct 05, 2021 | 386.68 | 392.26 | 384.03 | 388.87 | 203,730 | +4.83(+1.26%) |
Oct 04, 2021 | 383.50 | 387.68 | 380.64 | 384.03 | 257,542 | -0.99(-0.26%) |
Oct 01, 2021 | 380.14 | 388.15 | 378.16 | 385.02 | 224,373 | +5.02(+1.32%) |
Sep 30, 2021 | 389.20 | 391.26 | 379.96 | 380.00 | 283,202 | -8.39(-2.16%) |
Sep 29, 2021 | 391.88 | 393.61 | 388.10 | 388.39 | 157,988 | -0.96(-0.25%) |
Sep 28, 2021 | 393.62 | 396.14 | 388.94 | 389.35 | 238,473 | -5.31(-1.34%) |
Sep 27, 2021 | 392.20 | 399.45 | 391.35 | 394.66 | 229,952 | +2.77(+0.71%) |
Sep 24, 2021 | 389.07 | 393.22 | 389.07 | 391.88 | 143,824 | +1.89(+0.49%) |
Sep 23, 2021 | 390.23 | 392.91 | 388.99 | 389.99 | 160,836 | +1.17(+0.30%) |
Sep 22, 2021 | 390.32 | 391.70 | 387.89 | 388.82 | 174,523 | +0.88(+0.23%) |
Sep 21, 2021 | 391.23 | 393.13 | 387.64 | 387.94 | 203,229 | -2.81(-0.72%) |
Sep 20, 2021 | 384.05 | 391.43 | 383.02 | 390.75 | 284,506 | +1.64(+0.42%) |
Sep 17, 2021 | 393.01 | 393.56 | 388.65 | 389.11 | 492,194 | -6.36(-1.61%) |
Sep 16, 2021 | 398.75 | 399.06 | 394.85 | 395.47 | 240,312 | -2.96(-0.74%) |
Sep 15, 2021 | 395.99 | 401.06 | 394.36 | 398.43 | 293,506 | +2.17(+0.55%) |
Sep 14, 2021 | 401.64 | 401.64 | 394.35 | 396.26 | 378,173 | -3.25(-0.81%) |
Sep 13, 2021 | 403.85 | 403.90 | 394.53 | 399.51 | 305,604 | -1.92(-0.48%) |
Sep 10, 2021 | 403.97 | 404.84 | 400.88 | 401.43 | 225,179 | -1.27(-0.31%) |
Sep 09, 2021 | 404.62 | 406.76 | 401.81 | 402.70 | 285,381 | -1.56(-0.39%) |
Sep 08, 2021 | 405.95 | 407.89 | 400.43 | 404.26 | 369,913 | -3.19(-0.78%) |
Sep 07, 2021 | 415.23 | 415.23 | 407.40 | 407.45 | 328,703 | -7.93(-1.91%) |
Sep 03, 2021 | 419.39 | 419.47 | 414.65 | 415.38 | 234,693 | -5.56(-1.32%) |
Sep 02, 2021 | 416.92 | 421.56 | 416.66 | 420.93 | 278,721 | +5.97(+1.44%) |
Sep 01, 2021 | 419.58 | 419.58 | 410.55 | 414.97 | 316,565 | -4.32(-1.03%) |
Aug 31, 2021 | 420.14 | 422.46 | 417.34 | 419.29 | 411,434 | -0.87(-0.21%) |
Aug 30, 2021 | 418.15 | 423.95 | 417.94 | 420.16 | 166,907 | +2.39(+0.57%) |
Aug 27, 2021 | 417.12 | 419.41 | 416.49 | 417.77 | 144,653 | +3.21(+0.77%) |
Aug 26, 2021 | 420.33 | 420.33 | 414.08 | 414.56 | 348,217 | -6.78(-1.61%) |
Aug 25, 2021 | 416.60 | 422.32 | 416.48 | 421.34 | 187,882 | +4.67(+1.12%) |
Aug 24, 2021 | 418.88 | 421.25 | 416.45 | 416.67 | 206,847 | -1.31(-0.31%) |
Aug 23, 2021 | 419.01 | 421.39 | 417.32 | 417.99 | 242,196 | +1.31(+0.32%) |
Aug 20, 2021 | 417.38 | 420.99 | 416.47 | 416.67 | 546,096 | +1.29(+0.31%) |
Aug 19, 2021 | 410.36 | 418.00 | 409.29 | 415.38 | 198,594 | +1.26(+0.30%) |
Aug 18, 2021 | 418.97 | 422.69 | 413.66 | 414.13 | 246,961 | -7.33(-1.74%) |
Aug 17, 2021 | 423.00 | 423.68 | 418.50 | 421.46 | 223,656 | -4.00(-0.94%) |
Aug 16, 2021 | 421.75 | 428.13 | 419.86 | 425.46 | 187,886 | +1.34(+0.32%) |
Aug 13, 2021 | 423.63 | 426.57 | 422.83 | 424.11 | 172,264 | +0.60(+0.14%) |
Aug 12, 2021 | 431.95 | 431.95 | 423.36 | 423.51 | 220,366 | -7.08(-1.64%) |
Aug 11, 2021 | 428.56 | 431.95 | 427.04 | 430.59 | 216,321 | +2.56(+0.60%) |
Aug 10, 2021 | 424.61 | 430.58 | 422.82 | 428.03 | 188,878 | +4.84(+1.14%) |
Aug 09, 2021 | 422.45 | 423.69 | 420.88 | 423.19 | 171,396 | -0.93(-0.22%) |
Aug 06, 2021 | 425.58 | 427.01 | 420.62 | 424.11 | 203,047 | +1.01(+0.24%) |
Aug 05, 2021 | 426.20 | 427.99 | 421.92 | 423.10 | 317,758 | -0.09(-0.02%) |
Aug 04, 2021 | 427.55 | 428.62 | 421.32 | 423.19 | 267,703 | -6.36(-1.48%) |
Aug 03, 2021 | 427.94 | 431.42 | 423.22 | 429.54 | 320,466 | +5.58(+1.32%) |
Aug 02, 2021 | 423.69 | 427.81 | 422.69 | 423.97 | 302,810 | -4.26(-0.99%) |
Jul 30, 2021 | 415.81 | 436.54 | 415.81 | 428.22 | 526,041 | -16.04(-3.61%) |
Jul 29, 2021 | 440.03 | 444.76 | 438.04 | 444.26 | 298,142 | +6.89(+1.57%) |
Jul 28, 2021 | 439.24 | 440.91 | 431.94 | 437.37 | 200,291 | -2.02(-0.46%) |
Jul 27, 2021 | 439.31 | 441.90 | 435.33 | 439.40 | 177,307 | -0.52(-0.12%) |
Jul 26, 2021 | 440.13 | 441.28 | 436.46 | 439.92 | 233,817 | -1.87(-0.42%) |
Jul 23, 2021 | 441.29 | 442.43 | 437.16 | 441.79 | 154,056 | +4.07(+0.93%) |
Jul 22, 2021 | 441.01 | 443.00 | 436.66 | 437.71 | 123,218 | -3.18(-0.72%) |
Jul 21, 2021 | 444.20 | 447.11 | 439.26 | 440.89 | 196,933 | -1.73(-0.39%) |
Jul 20, 2021 | 435.25 | 443.31 | 435.25 | 442.62 | 187,595 | +9.64(+2.23%) |
Jul 19, 2021 | 432.84 | 434.49 | 429.51 | 432.98 | 221,937 | -3.53(-0.81%) |
Jul 16, 2021 | 442.33 | 442.83 | 435.66 | 436.52 | 180,705 | -4.35(-0.99%) |
Jul 15, 2021 | 438.07 | 444.04 | 438.07 | 440.87 | 220,986 | +0.50(+0.11%) |
Jul 14, 2021 | 440.73 | 442.31 | 436.90 | 440.37 | 208,179 | +1.94(+0.44%) |
Jul 13, 2021 | 440.55 | 442.34 | 436.71 | 438.43 | 210,358 | -2.43(-0.55%) |
Jul 12, 2021 | 436.93 | 441.52 | 436.20 | 440.86 | 149,877 | +0.84(+0.19%) |
Jul 09, 2021 | 439.00 | 441.02 | 436.80 | 440.02 | 160,838 | +6.87(+1.59%) |
Jul 08, 2021 | 437.49 | 439.36 | 431.28 | 433.15 | 197,453 | -8.96(-2.03%) |
Jul 07, 2021 | 429.09 | 442.54 | 429.09 | 442.11 | 222,687 | +11.20(+2.60%) |
Jul 06, 2021 | 433.18 | 435.09 | 422.65 | 430.91 | 318,741 | +0.64(+0.15%) |
Jul 02, 2021 | 428.30 | 432.64 | 426.83 | 430.27 | 195,230 | +1.80(+0.42%) |
Jul 01, 2021 | 426.33 | 429.39 | 423.61 | 428.47 | 289,685 | +6.59(+1.56%) |
Jun 30, 2021 | 432.49 | 433.81 | 420.69 | 421.88 | 524,271 | -9.93(-2.30%) |
Jun 29, 2021 | 427.76 | 432.26 | 427.21 | 431.82 | 167,493 | +4.38(+1.03%) |
Jun 28, 2021 | 426.41 | 428.49 | 423.81 | 427.43 | 147,152 | +0.79(+0.19%) |
Jun 25, 2021 | 427.31 | 429.83 | 426.10 | 426.64 | 326,151 | +1.28(+0.30%) |
Jun 24, 2021 | 429.69 | 430.03 | 424.38 | 425.36 | 235,675 | -2.72(-0.63%) |
Jun 23, 2021 | 425.65 | 431.37 | 422.24 | 428.08 | 272,540 | +1.79(+0.42%) |
Jun 22, 2021 | 428.63 | 429.32 | 424.37 | 426.29 | 205,139 | -2.43(-0.57%) |
Jun 21, 2021 | 423.15 | 430.66 | 423.15 | 428.71 | 208,581 | +8.24(+1.96%) |
Jun 18, 2021 | 418.24 | 423.02 | 417.07 | 420.47 | 382,215 | -4.28(-1.01%) |
Jun 17, 2021 | 433.17 | 433.31 | 420.92 | 424.75 | 259,815 | -7.68(-1.78%) |
Jun 16, 2021 | 442.63 | 442.63 | 432.18 | 432.42 | 199,310 | -9.42(-2.13%) |
Jun 15, 2021 | 437.90 | 442.00 | 434.48 | 441.84 | 162,202 | +3.78(+0.86%) |
Jun 14, 2021 | 439.67 | 442.17 | 435.32 | 438.07 | 201,151 | -4.24(-0.96%) |
Jun 11, 2021 | 444.35 | 445.71 | 441.20 | 442.31 | 146,468 | -0.34(-0.08%) |
Jun 10, 2021 | 444.25 | 445.70 | 441.58 | 442.64 | 138,514 | +0.96(+0.22%) |
Jun 09, 2021 | 446.68 | 446.68 | 441.67 | 441.68 | 145,418 | -3.79(-0.85%) |
Jun 08, 2021 | 442.87 | 446.51 | 439.31 | 445.46 | 128,251 | +2.57(+0.58%) |
Jun 07, 2021 | 447.89 | 447.89 | 442.16 | 442.89 | 264,300 | -4.66(-1.04%) |
Jun 04, 2021 | 448.76 | 449.61 | 444.13 | 447.56 | 159,333 | +1.15(+0.26%) |
Jun 03, 2021 | 443.08 | 447.60 | 440.49 | 446.41 | 162,929 | +1.75(+0.39%) |
Jun 02, 2021 | 445.55 | 449.31 | 443.34 | 444.66 | 192,797 | -0.98(-0.22%) |
Jun 01, 2021 | 450.14 | 452.17 | 444.42 | 445.64 | 173,320 | +0.48(+0.11%) |
May 28, 2021 | 445.00 | 447.26 | 444.66 | 445.16 | 149,520 | +2.93(+0.66%) |
May 27, 2021 | 447.89 | 448.57 | 441.97 | 442.23 | 408,843 | -1.46(-0.33%) |
May 26, 2021 | 443.19 | 446.38 | 440.15 | 443.69 | 166,156 | -0.17(-0.04%) |
May 25, 2021 | 443.33 | 444.70 | 441.85 | 443.87 | 187,890 | +0.78(+0.18%) |
May 24, 2021 | 441.94 | 444.88 | 438.59 | 443.09 | 158,241 | +3.45(+0.78%) |
May 21, 2021 | 439.82 | 443.82 | 438.77 | 439.64 | 424,513 | +1.63(+0.37%) |
May 20, 2021 | 438.50 | 441.91 | 437.18 | 438.01 | 193,218 | -1.42(-0.32%) |
May 19, 2021 | 435.94 | 440.00 | 430.65 | 439.43 | 266,683 | +1.39(+0.32%) |
May 18, 2021 | 448.99 | 449.88 | 437.70 | 438.04 | 237,743 | -11.85(-2.63%) |
May 17, 2021 | 449.82 | 452.22 | 445.12 | 449.89 | 248,035 | +0.01(+0.00%) |
May 14, 2021 | 449.86 | 450.35 | 446.08 | 449.88 | 216,125 | +1.89(+0.42%) |
May 13, 2021 | 437.49 | 449.87 | 437.04 | 447.99 | 223,213 | +10.50(+2.40%) |
May 12, 2021 | 447.20 | 447.20 | 436.91 | 437.49 | 254,751 | -8.19(-1.84%) |
May 11, 2021 | 453.19 | 455.45 | 443.08 | 445.68 | 283,949 | -11.10(-2.43%) |
May 10, 2021 | 451.20 | 462.21 | 451.20 | 456.77 | 304,300 | +8.26(+1.84%) |
May 07, 2021 | 438.26 | 450.38 | 437.03 | 448.51 | 235,163 | +7.96(+1.81%) |
May 06, 2021 | 444.02 | 444.81 | 436.11 | 440.55 | 357,554 | -1.50(-0.34%) |
May 05, 2021 | 438.96 | 442.44 | 434.56 | 442.05 | 303,593 | +4.05(+0.92%) |
May 04, 2021 | 428.72 | 438.52 | 425.87 | 438.00 | 325,377 | +11.96(+2.81%) |
May 03, 2021 | 420.93 | 428.07 | 420.08 | 426.04 | 259,401 | +9.92(+2.38%) |
Apr 30, 2021 | 422.32 | 434.62 | 414.66 | 416.12 | 674,925 | +3.49(+0.85%) |
Apr 29, 2021 | 408.42 | 413.34 | 406.86 | 412.62 | 279,806 | +7.37(+1.82%) |
Apr 28, 2021 | 407.65 | 410.31 | 404.60 | 405.25 | 280,799 | -1.06(-0.26%) |
Apr 27, 2021 | 403.12 | 406.83 | 399.67 | 406.31 | 200,359 | +3.39(+0.84%) |
Apr 26, 2021 | 406.91 | 409.69 | 402.55 | 402.92 | 194,786 | -3.62(-0.89%) |
Apr 23, 2021 | 403.12 | 408.41 | 401.69 | 406.54 | 176,493 | +4.26(+1.06%) |
Apr 22, 2021 | 408.86 | 409.34 | 401.83 | 402.27 | 346,207 | -4.72(-1.16%) |
Apr 21, 2021 | 398.32 | 410.58 | 398.28 | 407.00 | 405,026 | +9.92(+2.50%) |
Apr 20, 2021 | 394.31 | 397.42 | 392.82 | 397.07 | 321,097 | +4.53(+1.15%) |
Apr 19, 2021 | 389.68 | 392.61 | 388.30 | 392.54 | 195,116 | +2.02(+0.52%) |
Apr 16, 2021 | 390.59 | 391.85 | 385.37 | 390.53 | 236,401 | +2.33(+0.60%) |
Apr 15, 2021 | 384.93 | 388.30 | 383.39 | 388.19 | 164,765 | +3.83(+1.00%) |
Apr 14, 2021 | 383.03 | 389.82 | 382.84 | 384.37 | 168,212 | +0.30(+0.08%) |
Apr 13, 2021 | 387.25 | 388.16 | 381.34 | 384.07 | 269,795 | -5.59(-1.43%) |
Apr 12, 2021 | 385.48 | 390.62 | 385.48 | 389.65 | 172,007 | +4.18(+1.08%) |
Apr 09, 2021 | 383.89 | 385.48 | 380.23 | 385.48 | 317,563 | +3.56(+0.93%) |
Apr 08, 2021 | 382.02 | 386.10 | 380.48 | 381.92 | 331,714 | -0.80(-0.21%) |
Apr 07, 2021 | 394.14 | 394.14 | 381.76 | 382.71 | 281,236 | -9.30(-2.37%) |
Apr 06, 2021 | 389.88 | 398.59 | 389.88 | 392.01 | 271,859 | +0.75(+0.19%) |
Apr 05, 2021 | 391.31 | 391.66 | 386.94 | 391.27 | 269,098 | +1.25(+0.32%) |
Apr 01, 2021 | 386.05 | 390.94 | 380.30 | 390.02 | 270,053 | +5.20(+1.35%) |
Mar 31, 2021 | 382.23 | 386.75 | 379.16 | 384.82 | 444,599 | +2.17(+0.57%) |
Mar 30, 2021 | 383.20 | 386.03 | 381.69 | 382.65 | 197,598 | -1.44(-0.37%) |
Mar 29, 2021 | 383.12 | 387.80 | 381.10 | 384.09 | 239,275 | +0.77(+0.20%) |
Mar 26, 2021 | 382.84 | 384.01 | 379.11 | 383.32 | 393,828 | +1.71(+0.45%) |
Mar 25, 2021 | 379.78 | 383.59 | 374.40 | 381.61 | 232,053 | +2.11(+0.56%) |
Mar 24, 2021 | 380.46 | 384.62 | 378.86 | 379.50 | 246,346 | +1.04(+0.27%) |
Mar 23, 2021 | 381.61 | 386.55 | 376.35 | 378.46 | 224,250 | -5.18(-1.35%) |
Mar 22, 2021 | 385.43 | 385.53 | 378.58 | 383.64 | 325,602 | -0.80(-0.21%) |
Mar 19, 2021 | 389.23 | 389.23 | 377.86 | 384.44 | 708,474 | -3.91(-1.01%) |
Mar 18, 2021 | 384.28 | 392.31 | 383.54 | 388.35 | 329,333 | +4.38(+1.14%) |
Mar 17, 2021 | 375.48 | 384.75 | 373.09 | 383.97 | 333,418 | +10.16(+2.72%) |
Mar 16, 2021 | 383.15 | 383.63 | 372.02 | 373.81 | 296,983 | -9.87(-2.57%) |
Mar 15, 2021 | 379.22 | 384.07 | 377.24 | 383.67 | 240,827 | +4.54(+1.20%) |
Mar 12, 2021 | 371.32 | 379.58 | 370.84 | 379.13 | 310,582 | +8.00(+2.16%) |
Mar 11, 2021 | 380.00 | 380.00 | 370.59 | 371.13 | 353,060 | -8.87(-2.33%) |
Mar 10, 2021 | 372.54 | 382.94 | 371.06 | 380.00 | 311,883 | +7.16(+1.92%) |
Mar 09, 2021 | 385.12 | 386.10 | 372.27 | 372.84 | 421,356 | -9.63(-2.52%) |
Mar 08, 2021 | 383.79 | 389.88 | 381.14 | 382.46 | 372,009 | -0.60(-0.16%) |
Mar 05, 2021 | 366.29 | 383.90 | 362.53 | 383.07 | 509,580 | +19.35(+5.32%) |
Mar 04, 2021 | 374.47 | 374.52 | 360.40 | 363.72 | 406,931 | -8.46(-2.27%) |
Mar 03, 2021 | 371.24 | 377.62 | 370.67 | 372.19 | 292,488 | +2.02(+0.55%) |
Mar 02, 2021 | 370.74 | 371.97 | 367.27 | 370.16 | 213,842 | -2.07(-0.56%) |
Mar 01, 2021 | 361.00 | 375.22 | 361.00 | 372.23 | 267,617 | +14.50(+4.05%) |
Feb 26, 2021 | 366.02 | 367.05 | 357.73 | 357.73 | 384,347 | -6.96(-1.91%) |
Feb 25, 2021 | 369.56 | 373.55 | 363.92 | 364.69 | 249,445 | -5.38(-1.46%) |
Feb 24, 2021 | 364.60 | 371.79 | 363.29 | 370.07 | 327,928 | +5.75(+1.58%) |
Feb 23, 2021 | 364.14 | 365.14 | 354.42 | 364.32 | 296,243 | +2.15(+0.59%) |
Feb 22, 2021 | 363.67 | 365.75 | 360.35 | 362.17 | 199,959 | -1.98(-0.54%) |
Feb 19, 2021 | 362.15 | 368.14 | 361.85 | 364.15 | 238,172 | +3.46(+0.96%) |
Feb 18, 2021 | 354.80 | 362.17 | 354.80 | 360.69 | 208,970 | +3.47(+0.97%) |
Feb 17, 2021 | 353.03 | 358.53 | 352.25 | 357.22 | 218,368 | +2.43(+0.68%) |
Feb 16, 2021 | 359.69 | 359.75 | 354.78 | 354.79 | 231,427 | -2.33(-0.65%) |
Feb 12, 2021 | 357.47 | 360.76 | 355.54 | 357.13 | 214,834 | -1.99(-0.55%) |
Feb 11, 2021 | 363.92 | 365.83 | 357.09 | 359.11 | 216,328 | -2.01(-0.56%) |
Feb 10, 2021 | 360.68 | 362.63 | 358.01 | 361.13 | 372,071 | +1.50(+0.42%) |
Feb 09, 2021 | 362.81 | 363.98 | 357.87 | 359.63 | 338,877 | -3.95(-1.09%) |
Feb 08, 2021 | 354.59 | 366.57 | 354.59 | 363.58 | 411,848 | +10.47(+2.97%) |
Feb 05, 2021 | 356.58 | 358.09 | 350.06 | 353.11 | 449,672 | -2.47(-0.69%) |
Feb 04, 2021 | 352.16 | 361.66 | 349.85 | 355.58 | 514,149 | +5.63(+1.61%) |
Feb 03, 2021 | 352.47 | 355.53 | 340.51 | 349.95 | 692,257 | -6.69(-1.88%) |
Feb 02, 2021 | 358.26 | 361.64 | 353.65 | 356.64 | 438,790 | +2.67(+0.75%) |
Feb 01, 2021 | 350.98 | 356.19 | 350.11 | 353.98 | 413,774 | +5.67(+1.63%) |
Jan 29, 2021 | 353.51 | 357.49 | 345.01 | 348.31 | 481,973 | -7.19(-2.02%) |
Jan 28, 2021 | 359.06 | 360.07 | 352.53 | 355.49 | 902,316 | +1.39(+0.39%) |
Jan 27, 2021 | 357.10 | 358.04 | 345.04 | 354.11 | 665,832 | -5.96(-1.65%) |
Jan 26, 2021 | 370.89 | 372.51 | 359.89 | 360.06 | 362,297 | -10.75(-2.90%) |
Jan 25, 2021 | 376.08 | 377.36 | 369.62 | 370.82 | 320,617 | -5.31(-1.41%) |
Jan 22, 2021 | 372.51 | 378.37 | 369.51 | 376.12 | 259,870 | +2.24(+0.60%) |
Jan 21, 2021 | 374.70 | 378.45 | 372.52 | 373.88 | 331,167 | -1.73(-0.46%) |
Jan 20, 2021 | 378.58 | 378.58 | 371.19 | 375.62 | 322,100 | -1.46(-0.39%) |
Jan 19, 2021 | 374.25 | 377.98 | 371.50 | 377.08 | 355,961 | +5.57(+1.50%) |
Jan 15, 2021 | 365.14 | 373.04 | 361.67 | 371.50 | 891,865 | +5.03(+1.37%) |
Jan 14, 2021 | 372.38 | 374.77 | 365.15 | 366.48 | 338,003 | -4.87(-1.31%) |
Jan 13, 2021 | 383.75 | 384.41 | 370.31 | 371.34 | 418,851 | -12.59(-3.28%) |
Jan 12, 2021 | 376.25 | 384.81 | 373.59 | 383.93 | 366,805 | +9.51(+2.54%) |
Jan 11, 2021 | 376.36 | 378.35 | 373.82 | 374.42 | 352,183 | -4.75(-1.25%) |
Jan 08, 2021 | 385.66 | 386.32 | 371.19 | 379.17 | 437,720 | -3.18(-0.83%) |
Jan 07, 2021 | 380.67 | 383.19 | 374.12 | 382.35 | 334,723 | +2.71(+0.71%) |
Jan 06, 2021 | 378.43 | 383.50 | 377.04 | 379.64 | 395,347 | +2.21(+0.59%) |
Jan 05, 2021 | 375.59 | 381.15 | 375.59 | 377.43 | 399,412 | +1.09(+0.29%) |
Jan 04, 2021 | 392.32 | 393.33 | 373.90 | 376.34 | 452,696 | -13.97(-3.58%) |
Dec 31, 2020 | 390.32 | 390.32 | 390.32 | 188,172 | +1.44(+0.37%) | |
Dec 30, 2020 | 389.18 | 391.68 | 385.17 | 388.87 | 188,172 | -0.43(-0.11%) |
Dec 29, 2020 | 397.29 | 398.26 | 387.69 | 389.30 | 211,956 | -6.71(-1.69%) |
Dec 28, 2020 | 399.88 | 403.91 | 395.62 | 396.01 | 213,078 | -1.21(-0.31%) |
Dec 24, 2020 | 392.26 | 397.68 | 392.26 | 397.23 | 159,855 | +4.69(+1.20%) |
Dec 23, 2020 | 392.00 | 394.18 | 385.62 | 392.53 | 335,927 | +0.31(+0.08%) |
Dec 22, 2020 | 395.20 | 395.48 | 391.90 | 392.22 | 274,669 | -1.39(-0.35%) |
Dec 21, 2020 | 387.12 | 395.74 | 383.87 | 393.61 | 332,034 | +1.26(+0.32%) |
Dec 18, 2020 | 392.35 | 393.54 | 386.69 | 392.34 | 561,273 | +0.40(+0.10%) |
Dec 17, 2020 | 389.59 | 392.94 | 389.07 | 391.94 | 271,110 | +3.50(+0.90%) |
Dec 16, 2020 | 387.39 | 390.30 | 384.30 | 388.44 | 267,693 | +0.75(+0.19%) |
Dec 15, 2020 | 385.70 | 390.07 | 383.83 | 387.70 | 222,404 | +4.91(+1.28%) |
Dec 14, 2020 | 382.35 | 387.98 | 382.35 | 382.78 | 252,428 | -2.94(-0.76%) |
Dec 11, 2020 | 382.35 | 387.96 | 382.35 | 385.72 | 277,759 | +1.16(+0.30%) |
Dec 10, 2020 | 390.30 | 390.30 | 382.82 | 384.56 | 266,302 | -8.51(-2.16%) |
Dec 09, 2020 | 392.03 | 394.63 | 389.81 | 393.07 | 257,171 | +4.35(+1.12%) |
Dec 08, 2020 | 385.21 | 390.12 | 385.21 | 388.72 | 225,210 | +1.60(+0.41%) |
Dec 07, 2020 | 384.68 | 391.04 | 384.55 | 387.12 | 238,500 | +0.22(+0.06%) |
Dec 04, 2020 | 384.37 | 389.46 | 384.37 | 386.90 | 236,854 | +2.00(+0.52%) |
Dec 03, 2020 | 387.19 | 392.28 | 383.93 | 384.91 | 268,236 | -4.44(-1.14%) |
Dec 02, 2020 | 393.55 | 397.07 | 388.17 | 389.34 | 266,064 | -5.56(-1.41%) |
Dec 01, 2020 | 405.60 | 409.01 | 394.55 | 394.90 | 362,817 | -4.93(-1.23%) |
Nov 30, 2020 | 395.73 | 400.27 | 393.41 | 399.84 | 591,571 | +3.56(+0.90%) |
Nov 27, 2020 | 395.56 | 400.25 | 395.56 | 396.28 | 147,092 | +0.00(+0.00%) |
Nov 25, 2020 | 401.60 | 403.08 | 392.10 | 396.28 | 530,830 | -5.71(-1.42%) |
Nov 24, 2020 | 397.99 | 405.26 | 396.90 | 401.99 | 344,134 | +5.45(+1.37%) |
Nov 23, 2020 | 393.19 | 397.91 | 389.92 | 396.54 | 252,264 | +5.31(+1.36%) |
Nov 20, 2020 | 400.83 | 400.83 | 387.34 | 391.23 | 436,778 | -12.96(-3.21%) |
Nov 19, 2020 | 394.83 | 405.36 | 393.37 | 404.20 | 303,887 | +7.50(+1.89%) |
Nov 18, 2020 | 393.33 | 401.98 | 393.33 | 396.69 | 324,702 | +4.35(+1.11%) |
Nov 17, 2020 | 394.26 | 394.68 | 387.62 | 392.34 | 257,292 | -3.89(-0.98%) |
Nov 16, 2020 | 388.81 | 396.65 | 386.75 | 396.23 | 340,537 | +10.72(+2.78%) |
Nov 13, 2020 | 382.35 | 390.95 | 382.35 | 385.51 | 224,718 | +4.91(+1.29%) |
Nov 12, 2020 | 385.60 | 385.60 | 377.21 | 380.60 | 207,416 | -4.99(-1.29%) |
Nov 11, 2020 | 387.12 | 389.42 | 381.86 | 385.58 | 299,278 | -1.04(-0.27%) |
Nov 10, 2020 | 372.89 | 387.84 | 371.73 | 386.63 | 439,574 | +15.54(+4.19%) |
Nov 09, 2020 | 388.50 | 393.69 | 371.08 | 371.08 | 425,338 | -2.30(-0.62%) |
Nov 06, 2020 | 361.80 | 375.89 | 360.78 | 373.39 | 342,518 | +12.73(+3.53%) |
Nov 05, 2020 | 361.66 | 365.33 | 358.81 | 360.66 | 320,089 | +3.93(+1.10%) |
Nov 04, 2020 | 356.96 | 361.12 | 351.12 | 356.72 | 394,071 | +3.32(+0.94%) |
Nov 03, 2020 | 349.13 | 356.09 | 349.13 | 353.40 | 242,463 | +7.61(+2.20%) |