Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 774.76 | 790.01 | 768.61 | 769.93 | 1,127,607 | -7.39(-0.95%) |
Nov 29, 2021 | 755.36 | 779.35 | 749.46 | 777.33 | 568,645 | +24.80(+3.30%) |
Nov 26, 2021 | 755.16 | 771.44 | 748.45 | 752.53 | 343,160 | -3.55(-0.47%) |
Nov 24, 2021 | 741.45 | 756.65 | 730.95 | 756.08 | 343,448 | +17.28(+2.34%) |
Nov 23, 2021 | 737.48 | 741.43 | 730.90 | 738.80 | 764,941 | +2.04(+0.28%) |
Nov 22, 2021 | 746.49 | 747.57 | 734.26 | 736.76 | 560,152 | -10.73(-1.44%) |
Nov 19, 2021 | 758.37 | 759.09 | 746.47 | 747.49 | 692,297 | -4.09(-0.54%) |
Nov 18, 2021 | 758.36 | 752.30 | 750.84 | 751.58 | 349,117 | -4.89(-0.65%) |
Nov 17, 2021 | 758.24 | 761.86 | 754.28 | 756.47 | 642,692 | +2.75(+0.36%) |
Nov 16, 2021 | 756.73 | 760.26 | 753.42 | 753.72 | 445,691 | +0.12(+0.02%) |
Nov 15, 2021 | 732.73 | 755.64 | 732.39 | 753.60 | 782,970 | +21.20(+2.90%) |
Nov 12, 2021 | 738.46 | 738.47 | 731.28 | 732.39 | 609,044 | +0.68(+0.09%) |
Nov 11, 2021 | 744.26 | 744.62 | 727.89 | 731.71 | 434,109 | -6.37(-0.86%) |
Nov 10, 2021 | 751.97 | 736.33 | 738.08 | 456,718 | -15.47(-2.05%) | |
Nov 09, 2021 | 746.91 | 759.95 | 744.45 | 753.55 | 315,675 | +10.29(+1.38%) |
Nov 08, 2021 | 739.58 | 748.86 | 727.30 | 743.26 | 449,259 | +4.70(+0.64%) |
Nov 05, 2021 | 763.42 | 763.42 | 736.97 | 738.56 | 579,834 | -20.47(-2.70%) |
Nov 04, 2021 | 763.20 | 764.58 | 741.29 | 759.03 | 673,556 | -32.39(-4.09%) |
Nov 03, 2021 | 796.73 | 800.03 | 782.21 | 791.42 | 225,052 | +0.92(+0.12%) |
Nov 02, 2021 | 787.00 | 799.01 | 783.14 | 790.50 | 296,202 | +6.09(+0.78%) |
Nov 01, 2021 | 790.30 | 790.65 | 775.61 | 784.41 | 386,920 | -6.24(-0.79%) |
Oct 29, 2021 | 795.32 | 802.02 | 787.21 | 790.65 | 542,428 | -9.66(-1.21%) |
Oct 28, 2021 | 779.08 | 800.83 | 800.32 | 350,808 | +21.23(+2.73%) | |
Oct 27, 2021 | 796.78 | 802.40 | 778.70 | 779.08 | 323,221 | -6.64(-0.85%) |
Oct 26, 2021 | 780.29 | 788.29 | 785.72 | 296,060 | +8.57(+1.10%) | |
Oct 25, 2021 | 774.82 | 783.50 | 770.14 | 777.15 | 330,382 | +1.66(+0.21%) |
Oct 22, 2021 | 770.53 | 778.82 | 766.76 | 775.49 | 326,975 | +10.26(+1.34%) |
Oct 21, 2021 | 754.55 | 769.95 | 748.78 | 765.24 | 445,705 | +15.41(+2.06%) |
Oct 20, 2021 | 736.44 | 751.67 | 736.44 | 749.82 | 484,592 | +13.38(+1.82%) |
Oct 19, 2021 | 732.04 | 736.75 | 726.47 | 736.44 | 581,946 | +11.24(+1.55%) |
Oct 18, 2021 | 732.44 | 738.63 | 724.36 | 725.20 | 502,876 | -12.86(-1.74%) |
Oct 15, 2021 | 729.41 | 740.99 | 725.49 | 738.06 | 576,155 | +11.09(+1.53%) |
Oct 14, 2021 | 726.67 | 733.21 | 723.70 | 726.97 | 374,239 | +5.86(+0.81%) |
Oct 13, 2021 | 713.83 | 725.31 | 713.83 | 721.12 | 409,273 | +3.80(+0.53%) |
Oct 12, 2021 | 707.22 | 718.25 | 704.84 | 717.32 | 372,673 | +8.90(+1.26%) |
Oct 11, 2021 | 712.35 | 713.15 | 703.49 | 708.42 | 339,591 | -0.90(-0.13%) |
Oct 08, 2021 | 720.39 | 722.71 | 706.54 | 709.32 | 496,331 | -14.67(-2.03%) |
Oct 07, 2021 | 723.26 | 731.93 | 718.68 | 723.99 | 566,934 | +3.94(+0.55%) |
Oct 06, 2021 | 719.75 | 723.79 | 706.41 | 720.05 | 768,528 | +2.13(+0.30%) |
Oct 05, 2021 | 731.08 | 733.70 | 713.75 | 717.92 | 715,040 | -24.12(-3.25%) |
Oct 04, 2021 | 746.96 | 751.62 | 736.35 | 742.05 | 429,392 | -3.50(-0.47%) |
Oct 01, 2021 | 749.03 | 752.22 | 737.16 | 745.55 | 545,381 | -0.77(-0.10%) |
Sep 30, 2021 | 763.54 | 767.04 | 745.31 | 746.32 | 552,703 | -10.81(-1.43%) |
Sep 29, 2021 | 758.24 | 765.80 | 756.03 | 757.13 | 398,497 | +2.49(+0.33%) |
Sep 28, 2021 | 755.64 | 758.41 | 743.25 | 754.64 | 547,654 | -8.11(-1.06%) |
Sep 27, 2021 | 781.79 | 782.94 | 762.34 | 762.75 | 518,059 | -25.64(-3.25%) |
Sep 24, 2021 | 799.57 | 800.83 | 782.58 | 788.39 | 500,561 | -12.59(-1.57%) |
Sep 23, 2021 | 813.36 | 820.64 | 787.80 | 800.99 | 674,647 | -12.05(-1.48%) |
Sep 22, 2021 | 803.57 | 816.41 | 795.99 | 813.04 | 590,672 | +11.87(+1.48%) |
Sep 21, 2021 | 802.87 | 813.72 | 801.11 | 801.16 | 415,329 | -1.92(-0.24%) |
Sep 20, 2021 | 814.02 | 822.93 | 794.34 | 803.08 | 907,132 | -21.11(-2.56%) |
Sep 17, 2021 | 801.68 | 825.32 | 797.27 | 824.19 | 4,078,718 | +18.26(+2.27%) |
Sep 16, 2021 | 794.92 | 807.98 | 791.72 | 805.93 | 544,618 | +9.27(+1.16%) |
Sep 15, 2021 | 797.01 | 803.01 | 786.88 | 796.67 | 494,130 | +8.07(+1.02%) |
Sep 14, 2021 | 800.03 | 805.29 | 786.61 | 788.59 | 644,819 | -4.39(-0.55%) |
Sep 13, 2021 | 802.87 | 805.63 | 787.24 | 792.99 | 461,526 | -4.21(-0.53%) |
Sep 10, 2021 | 798.78 | 803.71 | 786.72 | 797.20 | 503,610 | -9.98(-1.24%) |
Sep 09, 2021 | 829.14 | 829.14 | 805.15 | 807.17 | 564,405 | -26.21(-3.15%) |
Sep 08, 2021 | 831.88 | 834.26 | 825.62 | 833.38 | 351,322 | +0.01(+0.00%) |
Sep 07, 2021 | 817.51 | 835.20 | 811.90 | 833.38 | 473,979 | -0.50(-0.06%) |
Sep 03, 2021 | 818.73 | 836.17 | 817.98 | 833.88 | 546,812 | +7.93(+0.96%) |
Sep 02, 2021 | 818.03 | 827.23 | 804.86 | 825.94 | 652,942 | +5.28(+0.64%) |
Sep 01, 2021 | 791.47 | 821.64 | 791.47 | 820.66 | 505,537 | +23.98(+3.01%) |
Aug 31, 2021 | 793.42 | 801.43 | 787.59 | 796.68 | 537,876 | +3.23(+0.41%) |
Aug 30, 2021 | 779.72 | 796.05 | 778.92 | 793.45 | 341,489 | +14.38(+1.85%) |
Aug 27, 2021 | 781.99 | 784.22 | 773.59 | 779.07 | 406,873 | -0.17(-0.02%) |
Aug 26, 2021 | 762.75 | 784.14 | 762.75 | 779.24 | 546,301 | +16.49(+2.16%) |
Aug 25, 2021 | 773.67 | 775.93 | 756.77 | 762.75 | 335,848 | -12.00(-1.55%) |
Aug 24, 2021 | 791.53 | 791.53 | 773.87 | 774.76 | 370,384 | -14.48(-1.83%) |
Aug 23, 2021 | 788.70 | 793.42 | 784.13 | 789.24 | 415,283 | -0.06(-0.01%) |
Aug 20, 2021 | 786.93 | 796.73 | 783.78 | 789.29 | 359,088 | +1.58(+0.20%) |
Aug 19, 2021 | 769.12 | 791.53 | 766.24 | 787.72 | 478,315 | +18.60(+2.42%) |
Aug 18, 2021 | 778.76 | 780.22 | 766.92 | 769.12 | 285,251 | -12.79(-1.64%) |
Aug 17, 2021 | 774.53 | 783.11 | 770.81 | 781.91 | 312,691 | +7.31(+0.94%) |
Aug 16, 2021 | 766.25 | 775.86 | 766.25 | 774.60 | 319,420 | +8.33(+1.09%) |
Aug 13, 2021 | 765.85 | 769.08 | 757.90 | 766.26 | 335,361 | +2.23(+0.29%) |
Aug 12, 2021 | 762.15 | 769.03 | 757.91 | 764.03 | 482,605 | +4.55(+0.60%) |
Aug 11, 2021 | 756.08 | 762.32 | 750.81 | 759.48 | 633,447 | +8.39(+1.12%) |
Aug 10, 2021 | 770.12 | 770.12 | 750.79 | 751.09 | 518,315 | -16.02(-2.09%) |
Aug 09, 2021 | 775.61 | 775.61 | 766.45 | 767.11 | 448,418 | -4.86(-0.63%) |
Aug 06, 2021 | 776.88 | 780.34 | 770.51 | 771.97 | 558,012 | -9.85(-1.26%) |
Aug 05, 2021 | 783.20 | 784.91 | 774.20 | 781.82 | 355,724 | +2.15(+0.28%) |
Aug 04, 2021 | 773.67 | 783.92 | 770.73 | 779.68 | 352,225 | +7.60(+0.98%) |
Aug 03, 2021 | 774.55 | 785.01 | 768.20 | 772.08 | 508,769 | +1.21(+0.16%) |
Aug 02, 2021 | 771.83 | 777.54 | 765.63 | 770.88 | 537,274 | -1.34(-0.17%) |
Jul 30, 2021 | 744.49 | 781.00 | 744.49 | 772.21 | 718,573 | +32.03(+4.33%) |
Jul 29, 2021 | 776.93 | 787.12 | 738.22 | 740.18 | 946,870 | -47.01(-5.97%) |
Jul 28, 2021 | 787.13 | 792.15 | 783.42 | 787.19 | 414,993 | -5.19(-0.65%) |
Jul 27, 2021 | 779.04 | 793.03 | 776.90 | 792.38 | 416,845 | +11.60(+1.49%) |
Jul 26, 2021 | 783.11 | 785.97 | 775.45 | 780.78 | 418,450 | -3.74(-0.48%) |
Jul 23, 2021 | 772.40 | 786.38 | 768.02 | 784.52 | 370,358 | +11.92(+1.54%) |
Jul 22, 2021 | 774.87 | 778.22 | 769.54 | 772.60 | 401,318 | +1.00(+0.13%) |
Jul 21, 2021 | 780.80 | 780.80 | 765.09 | 771.60 | 618,726 | -12.13(-1.55%) |
Jul 20, 2021 | 789.24 | 790.65 | 779.53 | 783.74 | 434,912 | -1.55(-0.20%) |
Jul 19, 2021 | 781.39 | 789.58 | 775.74 | 785.29 | 507,665 | +2.66(+0.34%) |
Jul 16, 2021 | 785.16 | 795.94 | 780.57 | 782.62 | 575,422 | -2.42(-0.31%) |
Jul 15, 2021 | 783.74 | 786.62 | 776.21 | 785.04 | 329,510 | +2.07(+0.26%) |
Jul 14, 2021 | 774.01 | 785.73 | 770.79 | 782.97 | 438,103 | +8.28(+1.07%) |
Jul 13, 2021 | 777.76 | 786.62 | 773.30 | 774.69 | 423,071 | -6.13(-0.78%) |
Jul 12, 2021 | 774.70 | 784.95 | 767.77 | 780.82 | 638,232 | +8.69(+1.13%) |
Jul 09, 2021 | 779.25 | 785.01 | 765.22 | 772.13 | 510,898 | -7.41(-0.95%) |
Jul 08, 2021 | 776.53 | 783.99 | 772.42 | 779.54 | 427,548 | +0.36(+0.05%) |
Jul 07, 2021 | 774.45 | 782.86 | 769.21 | 779.18 | 558,596 | +8.19(+1.06%) |
Jul 06, 2021 | 754.30 | 771.69 | 752.99 | 770.99 | 486,934 | +17.52(+2.32%) |
Jul 02, 2021 | 753.61 | 757.06 | 749.25 | 753.47 | 403,623 | +2.69(+0.36%) |
Jul 01, 2021 | 753.53 | 761.10 | 748.49 | 750.78 | 537,679 | -4.67(-0.62%) |
Jun 30, 2021 | 760.82 | 762.27 | 751.68 | 755.45 | 761,805 | +0.25(+0.03%) |
Jun 29, 2021 | 745.49 | 756.86 | 743.02 | 755.20 | 524,164 | +3.59(+0.48%) |
Jun 28, 2021 | 742.97 | 751.97 | 737.02 | 751.61 | 717,277 | +14.23(+1.93%) |
Jun 25, 2021 | 734.36 | 739.61 | 728.83 | 737.38 | 1,198,953 | +3.84(+0.52%) |
Jun 24, 2021 | 756.78 | 762.06 | 727.54 | 733.54 | 1,176,372 | -22.82(-3.02%) |
Jun 23, 2021 | 773.35 | 776.27 | 745.50 | 756.35 | 966,188 | -17.89(-2.31%) |
Jun 22, 2021 | 775.26 | 776.52 | 763.89 | 774.25 | 609,620 | +0.07(+0.01%) |
Jun 21, 2021 | 770.58 | 778.24 | 755.50 | 774.18 | 1,101,540 | -0.25(-0.03%) |
Jun 18, 2021 | 767.59 | 780.87 | 752.85 | 774.43 | 3,985,730 | +6.88(+0.90%) |
Jun 17, 2021 | 762.39 | 768.84 | 758.56 | 767.55 | 702,665 | +5.17(+0.68%) |
Jun 16, 2021 | 765.24 | 771.52 | 759.36 | 762.39 | 676,088 | +0.91(+0.12%) |
Jun 15, 2021 | 771.60 | 777.74 | 759.62 | 761.47 | 559,307 | -14.11(-1.82%) |
Jun 14, 2021 | 766.90 | 777.10 | 763.87 | 775.58 | 521,414 | +7.48(+0.97%) |
Jun 11, 2021 | 765.21 | 772.35 | 764.92 | 768.10 | 626,939 | -6.54(-0.84%) |
Jun 10, 2021 | 760.68 | 780.01 | 759.42 | 774.64 | 576,253 | +12.22(+1.60%) |
Jun 09, 2021 | 767.08 | 771.39 | 760.71 | 762.42 | 565,934 | -6.26(-0.81%) |
Jun 08, 2021 | 752.99 | 770.26 | 752.99 | 768.68 | 661,429 | +20.33(+2.72%) |
Jun 07, 2021 | 744.75 | 760.27 | 741.10 | 748.35 | 827,057 | +9.10(+1.23%) |
Jun 04, 2021 | 733.63 | 742.36 | 730.67 | 739.25 | 608,999 | +7.86(+1.07%) |
Jun 03, 2021 | 706.04 | 733.37 | 706.04 | 731.39 | 768,245 | +17.80(+2.49%) |
Jun 02, 2021 | 700.22 | 715.22 | 698.01 | 713.59 | 596,819 | +17.61(+2.53%) |
Jun 01, 2021 | 696.09 | 697.37 | 689.98 | 695.98 | 446,001 | +2.54(+0.37%) |
May 28, 2021 | 697.97 | 702.04 | 692.66 | 693.44 | 334,378 | +1.53(+0.22%) |
May 27, 2021 | 691.41 | 693.30 | 684.77 | 691.91 | 420,196 | -0.28(-0.04%) |
May 26, 2021 | 696.55 | 699.25 | 690.00 | 692.19 | 451,728 | +0.12(+0.02%) |
May 25, 2021 | 683.96 | 693.78 | 676.28 | 692.07 | 345,505 | +11.26(+1.65%) |
May 24, 2021 | 681.47 | 690.40 | 677.44 | 680.81 | 674,250 | -1.81(-0.26%) |
May 21, 2021 | 679.59 | 688.68 | 679.06 | 682.62 | 660,605 | -2.73(-0.40%) |
May 20, 2021 | 673.16 | 690.80 | 672.82 | 685.35 | 462,039 | +12.01(+1.78%) |
May 19, 2021 | 668.53 | 677.67 | 665.87 | 673.34 | 303,857 | -0.17(-0.03%) |
May 18, 2021 | 672.12 | 677.98 | 663.49 | 673.50 | 265,265 | +3.18(+0.47%) |
May 17, 2021 | 670.26 | 676.78 | 666.91 | 670.32 | 443,080 | -6.55(-0.97%) |
May 14, 2021 | 674.80 | 682.45 | 669.76 | 676.88 | 344,170 | +6.18(+0.92%) |
May 13, 2021 | 662.54 | 675.57 | 657.20 | 670.70 | 409,266 | +9.44(+1.43%) |
May 12, 2021 | 666.03 | 668.06 | 660.20 | 661.26 | 553,472 | -11.89(-1.77%) |
May 11, 2021 | 668.59 | 673.91 | 660.89 | 673.14 | 401,161 | -1.84(-0.27%) |
May 10, 2021 | 670.75 | 678.54 | 663.89 | 674.98 | 557,682 | +6.14(+0.92%) |
May 07, 2021 | 653.25 | 669.64 | 653.25 | 668.84 | 404,449 | +13.47(+2.06%) |
May 06, 2021 | 650.26 | 658.58 | 647.42 | 655.37 | 378,813 | +5.70(+0.88%) |
May 05, 2021 | 659.65 | 665.61 | 647.64 | 649.67 | 504,430 | -15.96(-2.40%) |
May 04, 2021 | 667.39 | 673.61 | 661.28 | 665.64 | 721,936 | -0.96(-0.14%) |
May 03, 2021 | 675.71 | 675.90 | 664.47 | 666.59 | 500,915 | -9.10(-1.35%) |
Apr 30, 2021 | 659.95 | 680.09 | 659.79 | 675.70 | 714,365 | +13.76(+2.08%) |
Apr 29, 2021 | 677.25 | 677.25 | 651.56 | 661.93 | 536,982 | -1.22(-0.18%) |
Apr 28, 2021 | 670.30 | 670.75 | 659.94 | 663.15 | 430,957 | -6.09(-0.91%) |
Apr 27, 2021 | 678.54 | 678.54 | 665.84 | 669.25 | 289,655 | -2.90(-0.43%) |
Apr 26, 2021 | 674.55 | 674.98 | 665.61 | 672.14 | 283,707 | -1.07(-0.16%) |
Apr 23, 2021 | 672.13 | 677.73 | 670.43 | 673.21 | 390,516 | +0.13(+0.02%) |
Apr 22, 2021 | 666.09 | 679.42 | 665.62 | 673.08 | 359,084 | -7.65(-1.12%) |
Apr 21, 2021 | 682.75 | 689.77 | 678.86 | 680.73 | 450,772 | -0.08(-0.01%) |
Apr 20, 2021 | 669.65 | 683.40 | 669.52 | 680.81 | 330,960 | +8.37(+1.25%) |
Apr 19, 2021 | 664.67 | 674.64 | 661.90 | 672.44 | 281,565 | +8.58(+1.29%) |
Apr 16, 2021 | 675.87 | 675.87 | 663.46 | 663.86 | 408,970 | -10.04(-1.49%) |
Apr 15, 2021 | 654.59 | 675.34 | 653.80 | 673.90 | 451,042 | +23.00(+3.53%) |
Apr 14, 2021 | 662.84 | 664.56 | 649.38 | 650.90 | 377,445 | -10.74(-1.62%) |
Apr 13, 2021 | 651.08 | 663.25 | 649.35 | 661.64 | 405,663 | +13.44(+2.07%) |
Apr 12, 2021 | 645.10 | 649.25 | 636.57 | 648.20 | 378,825 | +3.72(+0.58%) |
Apr 09, 2021 | 643.10 | 648.44 | 640.33 | 644.48 | 341,235 | -0.22(-0.03%) |
Apr 08, 2021 | 650.60 | 655.46 | 642.55 | 644.69 | 386,639 | +3.04(+0.47%) |
Apr 07, 2021 | 645.81 | 646.24 | 638.12 | 641.65 | 389,482 | -3.99(-0.62%) |
Apr 06, 2021 | 644.26 | 648.55 | 639.70 | 645.65 | 477,296 | -1.43(-0.22%) |
Apr 05, 2021 | 643.30 | 647.51 | 639.72 | 647.08 | 434,869 | +11.47(+1.81%) |
Apr 01, 2021 | 642.83 | 643.17 | 631.21 | 635.61 | 784,340 | -1.49(-0.23%) |
Mar 31, 2021 | 634.03 | 643.73 | 623.42 | 637.10 | 440,985 | +4.45(+0.70%) |
Mar 30, 2021 | 637.67 | 644.73 | 631.16 | 632.65 | 320,826 | -12.19(-1.89%) |
Mar 29, 2021 | 642.16 | 648.00 | 631.86 | 644.83 | 481,734 | +3.95(+0.62%) |
Mar 26, 2021 | 622.76 | 641.28 | 619.18 | 640.89 | 427,637 | +14.54(+2.32%) |
Mar 25, 2021 | 625.76 | 628.31 | 614.39 | 626.35 | 412,291 | +5.42(+0.87%) |
Mar 24, 2021 | 629.02 | 633.50 | 616.98 | 620.93 | 564,443 | -12.59(-1.99%) |
Mar 23, 2021 | 631.96 | 641.08 | 619.30 | 633.52 | 466,028 | +8.51(+1.36%) |
Mar 22, 2021 | 609.11 | 627.76 | 609.11 | 625.01 | 511,708 | +12.78(+2.09%) |
Mar 19, 2021 | 609.43 | 621.42 | 606.37 | 612.23 | 713,405 | +5.84(+0.96%) |
Mar 18, 2021 | 608.14 | 612.54 | 599.20 | 606.39 | 612,056 | -9.02(-1.47%) |
Mar 17, 2021 | 624.72 | 626.62 | 612.49 | 615.41 | 501,458 | -13.95(-2.22%) |
Mar 16, 2021 | 631.27 | 639.43 | 627.24 | 629.36 | 308,264 | +1.67(+0.27%) |
Mar 15, 2021 | 620.84 | 633.27 | 620.84 | 627.69 | 626,581 | +1.45(+0.23%) |
Mar 12, 2021 | 604.19 | 627.55 | 602.63 | 626.23 | 765,993 | +12.57(+2.05%) |
Mar 11, 2021 | 600.90 | 619.85 | 600.90 | 613.66 | 780,428 | +14.90(+2.49%) |
Mar 10, 2021 | 594.93 | 605.25 | 586.88 | 598.77 | 1,098,333 | +14.99(+2.57%) |
Mar 09, 2021 | 573.64 | 590.43 | 568.95 | 583.78 | 816,911 | +26.05(+4.67%) |
Mar 08, 2021 | 567.22 | 577.18 | 556.89 | 557.72 | 1,098,550 | -14.66(-2.56%) |
Mar 05, 2021 | 568.44 | 577.93 | 550.04 | 572.38 | 921,943 | +6.55(+1.16%) |
Mar 04, 2021 | 577.27 | 587.97 | 564.59 | 565.83 | 1,002,687 | -7.28(-1.27%) |
Mar 03, 2021 | 591.30 | 598.27 | 571.17 | 573.12 | 673,538 | -26.91(-4.49%) |
Mar 02, 2021 | 606.21 | 608.74 | 590.07 | 600.03 | 875,114 | -7.70(-1.27%) |
Mar 01, 2021 | 608.72 | 617.51 | 601.86 | 607.73 | 997,424 | -0.08(-0.01%) |
Feb 26, 2021 | 603.58 | 618.97 | 599.98 | 607.80 | 1,043,867 | +9.35(+1.56%) |
Feb 25, 2021 | 597.17 | 604.12 | 585.01 | 598.46 | 1,458,458 | -0.59(-0.10%) |
Feb 24, 2021 | 617.60 | 619.45 | 597.67 | 599.05 | 1,147,806 | -18.58(-3.01%) |
Feb 23, 2021 | 619.69 | 625.57 | 613.31 | 617.63 | 929,394 | -5.30(-0.85%) |
Feb 22, 2021 | 632.59 | 632.59 | 618.08 | 622.92 | 868,373 | -12.02(-1.89%) |
Feb 19, 2021 | 648.49 | 653.76 | 629.38 | 634.95 | 779,050 | -4.99(-0.78%) |
Feb 18, 2021 | 646.80 | 646.80 | 637.19 | 639.93 | 1,033,606 | -8.28(-1.28%) |
Feb 17, 2021 | 642.12 | 653.71 | 639.08 | 648.21 | 601,719 | +5.92(+0.92%) |
Feb 16, 2021 | 675.48 | 675.81 | 638.91 | 642.29 | 661,183 | -20.27(-3.06%) |
Feb 12, 2021 | 663.89 | 675.97 | 653.43 | 662.57 | 684,240 | -7.37(-1.10%) |
Feb 11, 2021 | 699.38 | 708.13 | 663.77 | 669.93 | 855,502 | -31.08(-4.43%) |
Feb 10, 2021 | 706.56 | 708.04 | 698.43 | 701.02 | 499,042 | +0.49(+0.07%) |
Feb 09, 2021 | 701.42 | 704.99 | 693.17 | 700.52 | 321,134 | +2.86(+0.41%) |
Feb 08, 2021 | 701.03 | 704.33 | 689.96 | 697.66 | 398,161 | -6.42(-0.91%) |
Feb 05, 2021 | 699.26 | 705.95 | 691.63 | 704.09 | 405,166 | +6.89(+0.99%) |
Feb 04, 2021 | 709.44 | 709.44 | 692.62 | 697.20 | 451,113 | -7.45(-1.06%) |
Feb 03, 2021 | 713.25 | 715.02 | 696.25 | 704.65 | 342,921 | -12.77(-1.78%) |
Feb 02, 2021 | 709.50 | 719.08 | 707.81 | 717.42 | 616,903 | +11.06(+1.57%) |
Feb 01, 2021 | 688.84 | 709.00 | 682.81 | 706.36 | 368,308 | +15.64(+2.27%) |
Jan 29, 2021 | 680.98 | 695.88 | 678.01 | 690.71 | 522,795 | +1.62(+0.23%) |
Jan 28, 2021 | 676.85 | 697.68 | 675.92 | 689.10 | 482,189 | +6.10(+0.89%) |
Jan 27, 2021 | 688.25 | 688.25 | 681.41 | 683.00 | 527,829 | -3.30(-0.48%) |
Jan 26, 2021 | 673.27 | 687.01 | 671.66 | 686.30 | 396,345 | +11.28(+1.67%) |
Jan 25, 2021 | 679.98 | 680.35 | 671.47 | 675.03 | 338,232 | +1.87(+0.28%) |
Jan 22, 2021 | 672.25 | 680.41 | 672.25 | 673.16 | 519,367 | +1.18(+0.18%) |
Jan 21, 2021 | 678.82 | 680.55 | 669.05 | 671.99 | 341,026 | -7.32(-1.08%) |
Jan 20, 2021 | 670.43 | 685.64 | 667.41 | 679.30 | 488,654 | +10.66(+1.59%) |
Jan 19, 2021 | 669.12 | 674.87 | 664.28 | 668.64 | 598,320 | +7.99(+1.21%) |
Jan 15, 2021 | 644.95 | 662.62 | 644.75 | 660.65 | 589,108 | +16.89(+2.62%) |
Jan 14, 2021 | 643.19 | 646.76 | 639.36 | 643.77 | 567,869 | -0.42(-0.07%) |
Jan 13, 2021 | 636.10 | 645.55 | 633.59 | 644.19 | 487,794 | +12.68(+2.01%) |
Jan 12, 2021 | 635.98 | 636.38 | 616.75 | 631.50 | 441,648 | -5.47(-0.86%) |
Jan 11, 2021 | 650.60 | 653.36 | 635.49 | 636.97 | 538,784 | -9.40(-1.45%) |
Jan 08, 2021 | 640.63 | 652.15 | 638.25 | 646.37 | 668,706 | +12.59(+1.99%) |
Jan 07, 2021 | 628.41 | 638.71 | 625.71 | 633.78 | 747,801 | +9.34(+1.50%) |
Jan 06, 2021 | 639.41 | 640.84 | 619.67 | 624.44 | 609,109 | -21.08(-3.27%) |
Jan 05, 2021 | 651.54 | 652.35 | 644.29 | 645.51 | 507,344 | -0.95(-0.15%) |
Jan 04, 2021 | 670.53 | 671.37 | 645.60 | 646.47 | 607,491 | -20.18(-3.03%) |
Dec 31, 2020 | 666.65 | 666.65 | 666.65 | 373,152 | +12.86(+1.97%) | |
Dec 30, 2020 | 664.22 | 668.04 | 651.79 | 653.78 | 373,152 | -7.82(-1.18%) |
Dec 29, 2020 | 667.41 | 668.56 | 658.54 | 661.61 | 247,307 | -1.03(-0.15%) |
Dec 28, 2020 | 660.74 | 663.45 | 656.51 | 662.63 | 284,207 | +3.68(+0.56%) |
Dec 24, 2020 | 660.82 | 664.08 | 655.84 | 658.96 | 104,237 | +2.67(+0.41%) |
Dec 23, 2020 | 667.34 | 671.37 | 656.29 | 656.29 | 366,769 | -9.67(-1.45%) |
Dec 22, 2020 | 653.41 | 666.56 | 651.62 | 665.96 | 397,917 | +8.44(+1.28%) |
Dec 21, 2020 | 654.65 | 659.38 | 650.68 | 657.52 | 553,077 | -4.98(-0.75%) |
Dec 18, 2020 | 666.29 | 666.29 | 657.27 | 662.49 | 923,354 | -2.81(-0.42%) |
Dec 17, 2020 | 650.02 | 669.96 | 649.51 | 665.30 | 605,766 | +21.05(+3.27%) |
Dec 16, 2020 | 652.93 | 655.76 | 641.21 | 644.25 | 406,090 | -5.09(-0.78%) |
Dec 15, 2020 | 650.16 | 651.82 | 641.70 | 649.34 | 453,291 | +5.24(+0.81%) |
Dec 14, 2020 | 643.12 | 653.18 | 641.28 | 644.10 | 486,318 | +1.09(+0.17%) |
Dec 11, 2020 | 639.84 | 643.79 | 627.18 | 643.01 | 487,335 | +1.74(+0.27%) |
Dec 10, 2020 | 631.04 | 643.38 | 631.04 | 641.27 | 449,673 | +8.02(+1.27%) |
Dec 09, 2020 | 656.13 | 657.04 | 630.86 | 633.25 | 639,473 | -15.76(-2.43%) |
Dec 08, 2020 | 658.08 | 659.39 | 646.07 | 649.00 | 486,556 | -2.12(-0.33%) |
Dec 07, 2020 | 667.38 | 669.99 | 648.16 | 651.12 | 730,135 | -10.06(-1.52%) |
Dec 04, 2020 | 646.78 | 665.51 | 644.53 | 661.19 | 677,919 | +14.64(+2.26%) |
Dec 03, 2020 | 655.03 | 655.03 | 643.87 | 646.55 | 716,848 | +1.89(+0.29%) |
Dec 02, 2020 | 662.75 | 665.48 | 642.34 | 644.65 | 591,538 | -20.50(-3.08%) |