Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 608.05 | 619.00 | 608.05 | 610.34 | 6,614,190 | +11.28(+1.88%) |
Sep 29, 2021 | 589.01 | 609.88 | 588.01 | 599.06 | 6,218,463 | +15.21(+2.61%) |
Sep 28, 2021 | 589.00 | 599.53 | 580.16 | 583.85 | 4,430,082 | -8.79(-1.48%) |
Sep 27, 2021 | 587.95 | 593.58 | 576.93 | 592.64 | 2,504,328 | +0.25(+0.04%) |
Sep 24, 2021 | 592.50 | 592.98 | 583.64 | 592.39 | 2,126,246 | -0.87(-0.15%) |
Sep 23, 2021 | 590.79 | 599.32 | 589.13 | 593.26 | 2,525,810 | +2.61(+0.44%) |
Sep 22, 2021 | 579.69 | 595.65 | 579.69 | 590.65 | 4,019,859 | +17.51(+3.06%) |
Sep 21, 2021 | 578.31 | 581.88 | 569.37 | 573.14 | 2,250,670 | -2.29(-0.40%) |
Sep 20, 2021 | 586.79 | 591.53 | 568.08 | 575.43 | 3,729,237 | -13.92(-2.36%) |
Sep 17, 2021 | 587.85 | 590.28 | 580.85 | 589.35 | 4,145,177 | +2.85(+0.49%) |
Sep 16, 2021 | 584.30 | 587.48 | 577.98 | 586.50 | 1,830,756 | +3.63(+0.62%) |
Sep 15, 2021 | 578.17 | 584.62 | 575.37 | 582.87 | 2,755,411 | +5.08(+0.88%) |
Sep 14, 2021 | 584.89 | 587.28 | 575.56 | 577.79 | 3,453,601 | -11.50(-1.95%) |
Sep 13, 2021 | 598.57 | 598.57 | 582.77 | 589.29 | 3,062,310 | -9.74(-1.63%) |
Sep 10, 2021 | 598.16 | 609.45 | 593.67 | 599.03 | 3,953,599 | +1.49(+0.25%) |
Sep 09, 2021 | 606.47 | 609.44 | 596.55 | 597.54 | 2,954,041 | -8.51(-1.40%) |
Sep 08, 2021 | 603.84 | 615.60 | 595.71 | 606.05 | 5,421,652 | -0.66(-0.11%) |
Sep 07, 2021 | 594.69 | 613.85 | 593.99 | 606.71 | 5,828,211 | +16.18(+2.74%) |
Sep 03, 2021 | 585.80 | 591.88 | 583.14 | 590.53 | 2,684,005 | +1.98(+0.34%) |
Sep 02, 2021 | 583.68 | 598.76 | 583.68 | 588.55 | 6,184,197 | +6.48(+1.11%) |
Sep 01, 2021 | 569.00 | 591.00 | 569.00 | 582.07 | 5,625,437 | +12.88(+2.26%) |
Aug 31, 2021 | 566.12 | 569.48 | 561.61 | 569.19 | 2,431,008 | +3.01(+0.53%) |
Aug 30, 2021 | 557.25 | 567.16 | 556.87 | 566.18 | 2,440,208 | +7.26(+1.30%) |
Aug 27, 2021 | 551.60 | 564.17 | 549.25 | 558.92 | 3,252,595 | +8.80(+1.60%) |
Aug 26, 2021 | 546.16 | 552.60 | 545.90 | 550.12 | 1,594,655 | +2.54(+0.46%) |
Aug 25, 2021 | 550.16 | 552.84 | 545.45 | 547.58 | 2,063,744 | -5.83(-1.05%) |
Aug 24, 2021 | 551.48 | 555.31 | 549.27 | 553.41 | 2,109,019 | +0.08(+0.01%) |
Aug 23, 2021 | 545.98 | 555.55 | 543.74 | 553.33 | 2,601,196 | +6.45(+1.18%) |
Aug 20, 2021 | 545.09 | 551.39 | 539.10 | 546.88 | 3,776,525 | +3.17(+0.58%) |
Aug 19, 2021 | 522.74 | 548.39 | 521.87 | 543.71 | 7,749,103 | +21.84(+4.18%) |
Aug 18, 2021 | 520.00 | 526.38 | 518.65 | 521.87 | 2,586,454 | +2.96(+0.57%) |
Aug 17, 2021 | 515.47 | 520.79 | 514.20 | 518.91 | 2,308,769 | +0.99(+0.19%) |
Aug 16, 2021 | 515.24 | 523.38 | 512.30 | 517.92 | 2,033,001 | +2.00(+0.39%) |
Aug 13, 2021 | 512.64 | 521.44 | 511.51 | 515.92 | 2,177,736 | +5.20(+1.02%) |
Aug 12, 2021 | 511.86 | 513.00 | 507.20 | 510.72 | 1,688,037 | -1.68(-0.33%) |
Aug 11, 2021 | 517.00 | 519.57 | 509.77 | 512.40 | 1,673,138 | -3.44(-0.67%) |
Aug 10, 2021 | 520.00 | 520.79 | 512.97 | 515.84 | 1,959,621 | -4.13(-0.79%) |
Aug 09, 2021 | 521.15 | 522.67 | 518.00 | 519.97 | 1,367,244 | -0.57(-0.11%) |
Aug 06, 2021 | 524.00 | 526.84 | 519.39 | 520.54 | 1,919,798 | -4.35(-0.83%) |
Aug 05, 2021 | 517.13 | 525.41 | 514.02 | 524.89 | 2,555,445 | +7.54(+1.46%) |
Aug 04, 2021 | 513.00 | 517.98 | 510.37 | 517.35 | 2,039,089 | +6.53(+1.28%) |
Aug 03, 2021 | 514.39 | 515.63 | 505.37 | 510.82 | 2,579,127 | -4.33(-0.84%) |
Aug 02, 2021 | 519.00 | 519.85 | 510.51 | 515.15 | 2,096,016 | -2.42(-0.47%) |
Jul 30, 2021 | 512.69 | 519.79 | 510.96 | 517.57 | 2,537,107 | +3.32(+0.65%) |
Jul 29, 2021 | 519.96 | 520.78 | 513.79 | 514.25 | 1,733,855 | -5.05(-0.97%) |
Jul 28, 2021 | 521.82 | 524.47 | 516.98 | 519.30 | 2,390,243 | +0.39(+0.08%) |
Jul 27, 2021 | 518.08 | 521.95 | 512.05 | 518.91 | 2,757,639 | +2.42(+0.47%) |
Jul 26, 2021 | 514.38 | 521.13 | 509.01 | 516.49 | 2,253,121 | +1.08(+0.21%) |
Jul 23, 2021 | 512.16 | 517.41 | 504.66 | 515.41 | 3,820,482 | +3.64(+0.71%) |
Jul 22, 2021 | 510.21 | 513.68 | 507.00 | 511.77 | 4,327,108 | -1.86(-0.36%) |
Jul 21, 2021 | 526.13 | 530.99 | 505.61 | 513.63 | 11,918,658 | -17.42(-3.28%) |
Jul 20, 2021 | 526.07 | 536.64 | 520.30 | 531.05 | 6,906,495 | -1.23(-0.23%) |
Jul 19, 2021 | 526.05 | 534.91 | 522.24 | 532.28 | 3,881,540 | +1.97(+0.37%) |
Jul 16, 2021 | 541.81 | 544.06 | 527.05 | 530.31 | 3,442,139 | -12.64(-2.33%) |
Jul 15, 2021 | 553.97 | 557.54 | 538.20 | 542.95 | 5,710,896 | -5.00(-0.91%) |
Jul 14, 2021 | 541.01 | 554.10 | 541.01 | 547.95 | 4,630,848 | +7.08(+1.31%) |
Jul 13, 2021 | 535.76 | 545.33 | 535.76 | 540.87 | 2,751,436 | +3.56(+0.66%) |
Jul 12, 2021 | 540.30 | 540.65 | 532.92 | 537.31 | 1,780,194 | +1.33(+0.25%) |
Jul 09, 2021 | 531.00 | 538.26 | 528.58 | 535.98 | 2,777,231 | +5.22(+0.98%) |
Jul 08, 2021 | 531.55 | 535.50 | 529.09 | 530.76 | 3,268,624 | -5.20(-0.97%) |
Jul 07, 2021 | 544.24 | 544.28 | 531.66 | 535.96 | 2,722,156 | -5.68(-1.05%) |
Jul 06, 2021 | 533.00 | 542.86 | 533.00 | 541.64 | 2,773,732 | +7.66(+1.43%) |
Jul 02, 2021 | 535.50 | 538.53 | 529.39 | 533.98 | 1,980,316 | +0.44(+0.08%) |
Jul 01, 2021 | 525.72 | 537.04 | 525.72 | 533.54 | 2,804,632 | +5.33(+1.01%) |
Jun 30, 2021 | 534.06 | 534.38 | 526.82 | 528.21 | 2,772,396 | -5.29(-0.99%) |
Jun 29, 2021 | 533.55 | 536.13 | 528.57 | 533.50 | 2,313,128 | +0.47(+0.09%) |
Jun 28, 2021 | 528.12 | 533.94 | 524.56 | 533.03 | 2,818,544 | +5.96(+1.13%) |
Jun 25, 2021 | 528.84 | 533.06 | 525.00 | 527.07 | 5,299,116 | +9.01(+1.74%) |
Jun 24, 2021 | 517.96 | 520.96 | 514.40 | 518.06 | 3,360,188 | +5.32(+1.04%) |
Jun 23, 2021 | 508.48 | 516.63 | 508.20 | 512.74 | 3,942,475 | +3.92(+0.77%) |
Jun 22, 2021 | 498.54 | 513.55 | 495.80 | 508.82 | 5,808,283 | +11.82(+2.38%) |
Jun 21, 2021 | 501.64 | 502.05 | 492.28 | 497.00 | 5,275,657 | -3.77(-0.75%) |
Jun 18, 2021 | 496.40 | 504.49 | 495.24 | 500.77 | 5,197,605 | +2.43(+0.49%) |
Jun 17, 2021 | 490.25 | 501.80 | 490.15 | 498.34 | 3,197,127 | +5.93(+1.20%) |
Jun 16, 2021 | 495.00 | 496.46 | 486.28 | 492.41 | 3,531,957 | +0.51(+0.10%) |
Jun 15, 2021 | 501.23 | 501.23 | 490.40 | 491.90 | 3,102,688 | -7.99(-1.60%) |
Jun 14, 2021 | 489.68 | 503.46 | 486.91 | 499.89 | 4,399,514 | +11.12(+2.28%) |
Jun 11, 2021 | 490.00 | 491.41 | 487.78 | 488.77 | 3,123,969 | +1.50(+0.31%) |
Jun 10, 2021 | 487.17 | 490.21 | 482.14 | 487.27 | 4,381,901 | +1.46(+0.30%) |
Jun 09, 2021 | 494.50 | 496.09 | 484.65 | 485.81 | 3,053,224 | -6.58(-1.34%) |
Jun 08, 2021 | 497.00 | 498.82 | 489.37 | 492.39 | 2,373,510 | -2.27(-0.46%) |
Jun 07, 2021 | 492.92 | 496.70 | 490.55 | 494.66 | 2,789,021 | -0.08(-0.02%) |
Jun 04, 2021 | 492.00 | 501.65 | 490.95 | 494.74 | 3,160,487 | +5.31(+1.08%) |
Jun 03, 2021 | 495.19 | 496.66 | 487.25 | 489.43 | 3,885,424 | -9.81(-1.96%) |
Jun 02, 2021 | 499.82 | 503.22 | 495.82 | 499.24 | 2,268,093 | +0.16(+0.03%) |
Jun 01, 2021 | 504.01 | 505.41 | 497.74 | 499.08 | 2,481,471 | -3.73(-0.74%) |
May 28, 2021 | 504.40 | 511.76 | 502.53 | 502.81 | 2,911,297 | -1.05(-0.21%) |
May 27, 2021 | 501.80 | 505.10 | 498.54 | 503.86 | 3,253,339 | +1.50(+0.30%) |
May 26, 2021 | 502.34 | 504.14 | 500.50 | 502.36 | 2,463,897 | +1.02(+0.20%) |
May 25, 2021 | 506.00 | 506.37 | 499.22 | 501.34 | 2,699,205 | -1.56(-0.31%) |
May 24, 2021 | 501.05 | 504.25 | 499.51 | 502.90 | 2,412,444 | +5.01(+1.01%) |
May 21, 2021 | 503.12 | 505.40 | 497.26 | 497.89 | 3,368,121 | -3.78(-0.75%) |
May 20, 2021 | 489.55 | 502.70 | 488.98 | 501.67 | 3,720,787 | +13.97(+2.86%) |
May 19, 2021 | 481.63 | 488.57 | 478.54 | 487.70 | 3,349,092 | +1.42(+0.29%) |
May 18, 2021 | 488.39 | 493.48 | 486.19 | 486.28 | 2,347,654 | -2.66(-0.54%) |
May 17, 2021 | 485.59 | 492.71 | 482.81 | 488.94 | 2,703,730 | -4.43(-0.90%) |
May 14, 2021 | 487.86 | 494.85 | 486.59 | 493.37 | 2,916,459 | +6.71(+1.38%) |
May 13, 2021 | 489.13 | 490.77 | 482.71 | 486.66 | 2,714,778 | +1.68(+0.35%) |
May 12, 2021 | 486.83 | 493.54 | 482.70 | 484.98 | 4,120,113 | -10.10(-2.04%) |
May 11, 2021 | 479.75 | 497.99 | 478.63 | 495.08 | 4,391,819 | +8.39(+1.72%) |
May 10, 2021 | 502.00 | 503.15 | 486.11 | 486.69 | 5,129,280 | -17.15(-3.40%) |
May 07, 2021 | 504.62 | 508.55 | 501.12 | 503.84 | 3,132,786 | +4.29(+0.86%) |
May 06, 2021 | 495.99 | 499.55 | 491.37 | 499.55 | 3,781,104 | +3.47(+0.70%) |
May 05, 2021 | 504.99 | 507.78 | 494.63 | 496.08 | 3,126,605 | -7.10(-1.41%) |
May 04, 2021 | 510.78 | 511.63 | 496.79 | 503.18 | 4,348,360 | -5.93(-1.16%) |
May 03, 2021 | 512.65 | 518.95 | 505.20 | 509.11 | 4,090,244 | -4.36(-0.85%) |
Apr 30, 2021 | 505.00 | 514.55 | 505.00 | 513.47 | 4,413,200 | +4.47(+0.88%) |
Apr 29, 2021 | 507.60 | 509.29 | 499.00 | 509.00 | 5,126,294 | +2.48(+0.49%) |
Apr 28, 2021 | 505.20 | 508.39 | 503.34 | 506.52 | 3,198,148 | +0.97(+0.19%) |
Apr 27, 2021 | 512.62 | 512.99 | 504.58 | 505.55 | 3,759,715 | -4.75(-0.93%) |
Apr 26, 2021 | 506.76 | 510.48 | 503.00 | 510.30 | 4,386,615 | +4.75(+0.94%) |
Apr 23, 2021 | 509.01 | 509.70 | 500.70 | 505.55 | 7,314,600 | -3.23(-0.63%) |
Apr 22, 2021 | 513.82 | 513.96 | 500.55 | 508.78 | 9,057,904 | -0.12(-0.02%) |
Apr 21, 2021 | 508.00 | 515.46 | 503.60 | 508.90 | 22,885,032 | -40.67(-7.40%) |
Apr 20, 2021 | 554.42 | 563.56 | 546.30 | 549.57 | 11,152,568 | -4.87(-0.88%) |
Apr 19, 2021 | 546.90 | 556.44 | 545.53 | 554.44 | 4,281,158 | +7.90(+1.45%) |
Apr 16, 2021 | 550.54 | 551.98 | 539.51 | 546.54 | 3,209,000 | -2.68(-0.49%) |
Apr 15, 2021 | 544.17 | 553.49 | 542.66 | 549.22 | 3,138,476 | +9.20(+1.70%) |
Apr 14, 2021 | 554.87 | 554.87 | 538.53 | 540.02 | 3,738,309 | -13.71(-2.48%) |
Apr 13, 2021 | 557.00 | 559.75 | 550.30 | 553.73 | 2,718,883 | +0.95(+0.17%) |
Apr 12, 2021 | 551.05 | 557.98 | 549.58 | 552.78 | 2,942,216 | -2.53(-0.46%) |
Apr 09, 2021 | 552.69 | 556.90 | 547.11 | 555.31 | 2,894,000 | +0.73(+0.13%) |
Apr 08, 2021 | 551.13 | 556.90 | 547.57 | 554.58 | 4,307,022 | +7.59(+1.39%) |
Apr 07, 2021 | 543.50 | 549.64 | 541.45 | 546.99 | 2,149,419 | +2.46(+0.45%) |
Apr 06, 2021 | 544.81 | 554.16 | 543.30 | 544.53 | 3,473,736 | +3.86(+0.71%) |
Apr 05, 2021 | 540.01 | 542.85 | 529.23 | 540.67 | 3,355,191 | +1.25(+0.23%) |
Apr 01, 2021 | 529.93 | 540.50 | 527.03 | 539.42 | 3,938,600 | +17.76(+3.40%) |
Mar 31, 2021 | 515.67 | 528.13 | 515.44 | 521.66 | 3,502,753 | +8.27(+1.61%) |
Mar 30, 2021 | 510.51 | 514.41 | 506.91 | 513.39 | 2,417,753 | -0.56(-0.11%) |
Mar 29, 2021 | 505.66 | 518.00 | 504.40 | 513.95 | 3,327,883 | +5.90(+1.16%) |
Mar 26, 2021 | 502.82 | 508.72 | 496.68 | 508.05 | 3,467,700 | +5.19(+1.03%) |
Mar 25, 2021 | 516.99 | 518.53 | 497.00 | 502.86 | 4,925,334 | -17.95(-3.45%) |
Mar 24, 2021 | 533.78 | 534.42 | 520.00 | 520.81 | 4,101,136 | -14.28(-2.67%) |
Mar 23, 2021 | 529.87 | 543.12 | 529.40 | 535.09 | 5,581,609 | +11.98(+2.29%) |
Mar 22, 2021 | 509.13 | 529.31 | 509.13 | 523.11 | 3,360,066 | +10.93(+2.13%) |
Mar 19, 2021 | 504.96 | 513.19 | 501.63 | 512.18 | 4,386,300 | +7.39(+1.46%) |
Mar 18, 2021 | 516.40 | 517.90 | 503.85 | 504.79 | 4,095,879 | -19.65(-3.75%) |
Mar 17, 2021 | 522.00 | 528.37 | 514.30 | 524.44 | 2,815,822 | +0.41(+0.08%) |
Mar 16, 2021 | 524.47 | 533.42 | 523.21 | 524.03 | 3,235,148 | +3.78(+0.73%) |
Mar 15, 2021 | 516.32 | 520.73 | 508.03 | 520.25 | 3,484,994 | +2.23(+0.43%) |
Mar 12, 2021 | 512.50 | 526.51 | 506.59 | 518.02 | 3,981,700 | -5.04(-0.96%) |
Mar 11, 2021 | 512.20 | 530.23 | 510.71 | 523.06 | 4,711,161 | +18.52(+3.67%) |
Mar 10, 2021 | 513.50 | 518.97 | 504.25 | 504.54 | 3,768,968 | -1.90(-0.38%) |
Mar 09, 2021 | 507.31 | 513.11 | 503.82 | 506.44 | 3,461,972 | +13.11(+2.66%) |
Mar 08, 2021 | 514.46 | 518.84 | 492.85 | 493.33 | 3,978,970 | -23.06(-4.47%) |
Mar 05, 2021 | 511.98 | 517.76 | 498.79 | 516.39 | 5,069,900 | +5.10(+1.00%) |
Mar 04, 2021 | 521.50 | 531.50 | 507.68 | 511.29 | 5,027,132 | -9.41(-1.81%) |
Mar 03, 2021 | 545.93 | 548.01 | 517.81 | 520.70 | 5,355,521 | -27.12(-4.95%) |
Mar 02, 2021 | 553.34 | 556.99 | 546.02 | 547.82 | 3,039,328 | -2.82(-0.51%) |
Mar 01, 2021 | 545.57 | 552.14 | 542.00 | 550.64 | 3,041,353 | +11.79(+2.19%) |
Feb 26, 2021 | 546.51 | 553.09 | 538.00 | 538.85 | 3,755,500 | -7.85(-1.44%) |
Feb 25, 2021 | 550.27 | 556.48 | 535.75 | 546.70 | 4,245,846 | -6.71(-1.21%) |
Feb 24, 2021 | 539.80 | 556.85 | 539.07 | 553.41 | 3,242,417 | +7.26(+1.33%) |
Feb 23, 2021 | 525.00 | 548.54 | 518.28 | 546.15 | 4,133,190 | +12.37(+2.32%) |
Feb 22, 2021 | 533.36 | 541.79 | 530.79 | 533.78 | 3,076,899 | -6.44(-1.19%) |
Feb 19, 2021 | 548.00 | 548.99 | 538.81 | 540.22 | 2,841,400 | -8.00(-1.46%) |
Feb 18, 2021 | 549.00 | 550.00 | 538.23 | 548.22 | 2,456,162 | -3.12(-0.57%) |
Feb 17, 2021 | 550.99 | 555.25 | 543.03 | 551.34 | 2,070,040 | -5.94(-1.07%) |
Feb 16, 2021 | 555.40 | 563.63 | 552.73 | 557.28 | 2,622,429 | +0.76(+0.14%) |
Feb 12, 2021 | 556.94 | 561.25 | 550.85 | 556.52 | 2,197,100 | -1.07(-0.19%) |
Feb 11, 2021 | 564.44 | 565.93 | 554.22 | 557.59 | 2,726,691 | -6.00(-1.06%) |
Feb 10, 2021 | 562.50 | 566.65 | 553.46 | 563.59 | 3,986,824 | +4.52(+0.81%) |
Feb 09, 2021 | 546.00 | 566.00 | 543.00 | 559.07 | 3,699,619 | +11.15(+2.03%) |
Feb 08, 2021 | 555.00 | 555.00 | 543.70 | 547.92 | 2,789,772 | -2.87(-0.52%) |
Feb 05, 2021 | 552.26 | 554.44 | 545.48 | 550.79 | 2,376,100 | -1.37(-0.25%) |
Feb 04, 2021 | 539.81 | 559.48 | 537.51 | 552.16 | 5,148,103 | +12.71(+2.36%) |
Feb 03, 2021 | 550.17 | 550.48 | 538.24 | 539.45 | 3,168,595 | -8.71(-1.59%) |
Feb 02, 2021 | 542.01 | 555.48 | 538.93 | 548.16 | 3,764,469 | +9.12(+1.69%) |
Feb 01, 2021 | 536.79 | 545.06 | 531.73 | 539.04 | 3,542,448 | +6.65(+1.25%) |
Jan 29, 2021 | 538.90 | 541.00 | 530.18 | 532.39 | 4,325,200 | -6.21(-1.15%) |
Jan 28, 2021 | 535.88 | 553.15 | 530.74 | 538.60 | 5,958,743 | +15.32(+2.93%) |
Jan 27, 2021 | 550.71 | 556.42 | 515.73 | 523.28 | 8,653,006 | -38.65(-6.88%) |
Jan 26, 2021 | 554.73 | 567.99 | 554.06 | 561.93 | 5,004,944 | +5.15(+0.92%) |
Jan 25, 2021 | 567.00 | 569.75 | 548.65 | 556.78 | 7,202,158 | -8.39(-1.48%) |
Jan 22, 2021 | 582.10 | 583.99 | 564.35 | 565.17 | 7,550,800 | -14.67(-2.53%) |
Jan 21, 2021 | 582.45 | 588.75 | 570.40 | 579.84 | 11,800,364 | -6.50(-1.11%) |
Jan 20, 2021 | 565.42 | 593.29 | 556.86 | 586.34 | 32,559,236 | +84.57(+16.85%) |
Jan 19, 2021 | 501.00 | 509.25 | 493.54 | 501.77 | 12,014,963 | +3.79(+0.76%) |
Jan 15, 2021 | 500.00 | 506.32 | 495.10 | 497.98 | 5,895,700 | -2.88(-0.58%) |
Jan 14, 2021 | 507.35 | 514.50 | 499.58 | 500.86 | 4,170,477 | -6.93(-1.36%) |
Jan 13, 2021 | 495.50 | 512.35 | 493.01 | 507.79 | 5,025,514 | +13.54(+2.74%) |
Jan 12, 2021 | 500.00 | 501.09 | 485.67 | 494.25 | 5,983,405 | -4.85(-0.97%) |
Jan 11, 2021 | 507.84 | 510.73 | 497.95 | 499.10 | 3,806,267 | -11.30(-2.21%) |
Jan 08, 2021 | 511.31 | 513.24 | 504.51 | 510.40 | 2,973,900 | +1.51(+0.30%) |
Jan 07, 2021 | 508.28 | 516.44 | 506.42 | 508.89 | 3,681,691 | +8.40(+1.68%) |
Jan 06, 2021 | 511.97 | 513.10 | 499.50 | 500.49 | 5,339,880 | -20.31(-3.90%) |
Jan 05, 2021 | 521.55 | 526.78 | 515.89 | 520.80 | 3,131,545 | -2.06(-0.39%) |
Jan 04, 2021 | 539.00 | 540.80 | 515.09 | 522.86 | 4,436,078 | -17.87(-3.30%) |
Dec 31, 2020 | 540.73 | 540.73 | 540.73 | 1,874,176 | +16.14(+3.08%) | |
Dec 30, 2020 | 530.13 | 533.26 | 523.69 | 524.59 | 1,874,176 | -6.28(-1.18%) |
Dec 29, 2020 | 519.90 | 536.55 | 515.48 | 530.87 | 4,020,330 | +11.75(+2.26%) |
Dec 28, 2020 | 516.43 | 523.66 | 507.13 | 519.12 | 2,889,081 | +5.15(+1.00%) |
Dec 24, 2020 | 515.12 | 519.35 | 512.21 | 513.97 | 1,143,900 | -0.51(-0.10%) |
Dec 23, 2020 | 524.76 | 526.32 | 514.20 | 514.48 | 2,389,847 | -12.85(-2.44%) |
Dec 22, 2020 | 527.69 | 530.40 | 520.50 | 527.33 | 1,906,701 | -1.58(-0.30%) |
Dec 21, 2020 | 530.05 | 532.62 | 521.15 | 528.91 | 3,891,167 | -5.54(-1.04%) |
Dec 18, 2020 | 533.20 | 536.37 | 526.02 | 534.45 | 4,502,600 | +1.55(+0.29%) |
Dec 17, 2020 | 529.00 | 535.49 | 526.44 | 532.90 | 3,187,289 | +8.07(+1.54%) |
Dec 16, 2020 | 520.11 | 527.38 | 517.69 | 524.83 | 3,679,232 | +5.05(+0.97%) |
Dec 15, 2020 | 518.50 | 524.70 | 513.56 | 519.78 | 3,394,975 | -2.64(-0.51%) |
Dec 14, 2020 | 505.44 | 524.16 | 501.18 | 522.42 | 5,762,408 | +19.20(+3.82%) |
Dec 11, 2020 | 495.00 | 503.34 | 494.85 | 503.22 | 3,210,900 | +2.13(+0.43%) |
Dec 10, 2020 | 494.56 | 503.77 | 492.91 | 501.09 | 3,014,323 | +7.49(+1.52%) |
Dec 09, 2020 | 510.53 | 514.50 | 491.29 | 493.60 | 4,167,328 | -19.06(-3.72%) |
Dec 08, 2020 | 517.90 | 521.49 | 505.55 | 512.66 | 4,226,395 | -3.12(-0.60%) |
Dec 07, 2020 | 500.01 | 517.76 | 497.77 | 515.78 | 4,281,185 | +17.47(+3.51%) |
Dec 04, 2020 | 497.50 | 504.50 | 493.64 | 498.31 | 3,666,200 | +0.79(+0.16%) |
Dec 03, 2020 | 502.99 | 508.77 | 496.04 | 497.52 | 2,821,617 | -5.86(-1.16%) |
Dec 02, 2020 | 501.62 | 506.80 | 493.50 | 503.38 | 3,025,952 | -1.20(-0.24%) |
Dec 01, 2020 | 492.34 | 509.47 | 491.98 | 504.58 | 5,052,715 | +13.88(+2.83%) |
Nov 30, 2020 | 490.08 | 492.55 | 481.27 | 490.70 | 3,526,667 | -0.66(-0.13%) |
Nov 27, 2020 | 486.58 | 493.25 | 481.85 | 491.36 | 2,805,700 | +6.36(+1.31%) |
Nov 25, 2020 | 485.13 | 486.90 | 478.92 | 485.00 | 3,598,600 | +2.12(+0.44%) |
Nov 24, 2020 | 478.84 | 484.05 | 475.89 | 482.88 | 3,551,633 | +6.26(+1.31%) |
Nov 23, 2020 | 490.46 | 491.15 | 475.84 | 476.62 | 5,402,398 | -11.62(-2.38%) |
Nov 20, 2020 | 485.22 | 494.76 | 481.57 | 488.24 | 4,255,900 | +3.57(+0.74%) |
Nov 19, 2020 | 482.00 | 487.80 | 480.47 | 484.67 | 2,246,681 | +2.88(+0.60%) |
Nov 18, 2020 | 481.95 | 488.61 | 477.72 | 481.79 | 3,627,872 | +1.16(+0.24%) |
Nov 17, 2020 | 480.12 | 487.51 | 478.85 | 480.63 | 3,692,925 | +1.53(+0.32%) |
Nov 16, 2020 | 480.00 | 485.58 | 477.30 | 479.10 | 3,947,205 | -3.74(-0.77%) |
Nov 13, 2020 | 486.77 | 488.94 | 477.80 | 482.84 | 3,006,500 | -3.93(-0.81%) |
Nov 12, 2020 | 491.00 | 496.52 | 480.43 | 486.77 | 5,063,710 | -3.99(-0.81%) |
Nov 11, 2020 | 483.00 | 491.68 | 478.26 | 490.76 | 5,451,571 | +10.52(+2.19%) |
Nov 10, 2020 | 470.95 | 484.60 | 463.41 | 480.24 | 8,297,991 | +9.74(+2.07%) |
Nov 09, 2020 | 484.74 | 495.85 | 467.26 | 470.50 | 10,406,997 | -44.23(-8.59%) |
Nov 06, 2020 | 515.00 | 515.21 | 502.51 | 514.73 | 4,236,300 | +0.97(+0.19%) |
Nov 05, 2020 | 506.56 | 518.73 | 503.45 | 513.76 | 5,362,983 | +16.81(+3.38%) |
Nov 04, 2020 | 495.36 | 507.73 | 493.98 | 496.95 | 5,130,056 | +9.73(+2.00%) |
Nov 03, 2020 | 484.93 | 495.30 | 478.76 | 487.22 | 3,679,236 | +3.10(+0.64%) |
Nov 02, 2020 | 478.87 | 486.30 | 475.00 | 484.12 | 4,400,397 | +8.38(+1.76%) |
Oct 30, 2020 | 502.01 | 505.88 | 472.21 | 475.74 | 7,813,800 | -28.47(-5.65%) |
Oct 29, 2020 | 488.50 | 513.90 | 479.34 | 504.21 | 11,106,399 | +17.97(+3.70%) |
Oct 28, 2020 | 486.36 | 494.00 | 483.28 | 486.24 | 5,987,119 | -2.69(-0.55%) |
Oct 27, 2020 | 490.01 | 490.49 | 482.93 | 488.93 | 3,622,942 | +0.69(+0.14%) |
Oct 26, 2020 | 487.02 | 496.82 | 478.90 | 488.24 | 6,184,784 | -0.04(-0.01%) |
Oct 23, 2020 | 488.11 | 490.06 | 481.35 | 488.28 | 4,927,800 | +3.05(+0.63%) |
Oct 22, 2020 | 494.69 | 495.14 | 482.00 | 485.23 | 6,992,380 | -3.82(-0.78%) |
Oct 21, 2020 | 501.03 | 506.85 | 488.25 | 489.05 | 17,385,004 | -36.37(-6.92%) |
Oct 20, 2020 | 528.14 | 533.78 | 522.26 | 525.42 | 9,988,969 | -5.30(-1.00%) |
Oct 19, 2020 | 537.07 | 541.80 | 525.38 | 530.72 | 7,560,202 | -0.07(-0.01%) |
Oct 16, 2020 | 549.50 | 554.33 | 530.03 | 530.79 | 6,347,300 | -11.15(-2.06%) |
Oct 15, 2020 | 545.52 | 551.22 | 535.10 | 541.94 | 5,102,937 | +0.49(+0.09%) |
Oct 14, 2020 | 562.61 | 572.49 | 541.00 | 541.45 | 9,502,843 | -12.64(-2.28%) |
Oct 13, 2020 | 540.56 | 557.65 | 537.20 | 554.09 | 5,597,667 | +14.28(+2.65%) |
Oct 12, 2020 | 548.81 | 551.81 | 538.24 | 539.81 | 5,385,758 | +0.37(+0.07%) |
Oct 09, 2020 | 537.83 | 544.28 | 535.00 | 539.44 | 4,781,200 | +7.65(+1.44%) |
Oct 08, 2020 | 533.48 | 535.00 | 524.15 | 531.79 | 5,383,905 | -2.87(-0.54%) |
Oct 07, 2020 | 518.00 | 536.49 | 515.82 | 534.66 | 7,984,017 | +28.79(+5.69%) |
Oct 06, 2020 | 518.72 | 521.82 | 504.16 | 505.87 | 4,183,620 | -14.78(-2.84%) |
Oct 05, 2020 | 506.80 | 520.99 | 501.70 | 520.65 | 4,084,477 | +17.59(+3.50%) |
Oct 02, 2020 | 516.43 | 526.37 | 502.70 | 503.06 | 6,071,100 | -24.45(-4.63%) |