Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 524.41 | 529.33 | 512.84 | 517.26 | 1,112,599 | -9.23(-1.75%) |
Nov 29, 2021 | 514.51 | 527.66 | 512.58 | 526.49 | 822,586 | +19.49(+3.84%) |
Nov 26, 2021 | 511.67 | 516.30 | 503.26 | 507.00 | 834,944 | -14.51(-2.78%) |
Nov 24, 2021 | 511.80 | 521.77 | 506.67 | 521.51 | 722,097 | +5.67(+1.10%) |
Nov 23, 2021 | 517.37 | 520.85 | 514.07 | 515.84 | 826,290 | -2.08(-0.40%) |
Nov 22, 2021 | 528.56 | 535.71 | 517.22 | 517.92 | 1,508,308 | -7.61(-1.45%) |
Nov 19, 2021 | 524.16 | 529.10 | 521.55 | 525.54 | 1,161,733 | +1.46(+0.28%) |
Nov 18, 2021 | 524.83 | 524.26 | 522.81 | 524.08 | 682,070 | +8.62(+1.67%) |
Nov 17, 2021 | 519.34 | 519.34 | 512.94 | 515.46 | 537,461 | -3.62(-0.70%) |
Nov 16, 2021 | 509.11 | 520.01 | 508.49 | 519.08 | 686,911 | +7.66(+1.50%) |
Nov 15, 2021 | 515.63 | 515.63 | 506.16 | 511.42 | 790,138 | -0.38(-0.07%) |
Nov 12, 2021 | 508.60 | 514.22 | 505.80 | 511.80 | 672,063 | +4.95(+0.98%) |
Nov 11, 2021 | 504.55 | 508.05 | 500.65 | 506.84 | 778,172 | +10.50(+2.11%) |
Nov 10, 2021 | 501.83 | 496.34 | 1,341,895 | -15.08(-2.95%) | ||
Nov 09, 2021 | 516.53 | 517.11 | 505.91 | 511.42 | 928,200 | +0.00(+0.00%) |
Nov 08, 2021 | 507.73 | 514.76 | 505.89 | 511.42 | 996,319 | +6.82(+1.35%) |
Nov 05, 2021 | 502.17 | 508.47 | 499.60 | 504.60 | 1,546,573 | +5.54(+1.11%) |
Nov 04, 2021 | 488.27 | 501.30 | 485.61 | 499.06 | 1,391,799 | +16.24(+3.36%) |
Nov 03, 2021 | 477.93 | 483.40 | 476.08 | 482.82 | 741,784 | +5.50(+1.15%) |
Nov 02, 2021 | 471.20 | 477.33 | 471.20 | 477.31 | 757,780 | +5.86(+1.24%) |
Nov 01, 2021 | 464.44 | 471.56 | 465.92 | 471.45 | 868,754 | +7.56(+1.63%) |
Oct 29, 2021 | 457.92 | 463.94 | 463.88 | 728,404 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.67 | 461.82 | 1,117,680 | +10.18(+2.25%) | ||
Oct 27, 2021 | 452.14 | 456.94 | 450.04 | 451.64 | 1,100,360 | -3.26(-0.72%) |
Oct 26, 2021 | 458.12 | 454.90 | 640,944 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.77 | 454.56 | 574,561 | +3.10(+0.69%) | ||
Oct 22, 2021 | 454.18 | 458.87 | 450.68 | 451.46 | 1,120,154 | -5.12(-1.12%) |
Oct 21, 2021 | 449.13 | 457.17 | 448.92 | 456.58 | 444,613 | +4.56(+1.01%) |
Oct 20, 2021 | 451.34 | 453.80 | 450.07 | 452.03 | 429,363 | -0.94(-0.21%) |
Oct 19, 2021 | 448.51 | 452.97 | 446.47 | 452.97 | 475,492 | +5.48(+1.23%) |
Oct 18, 2021 | 441.27 | 447.63 | 438.74 | 447.49 | 461,340 | +3.58(+0.81%) |
Oct 15, 2021 | 444.20 | 445.24 | 441.66 | 443.91 | 559,111 | +2.94(+0.67%) |
Oct 14, 2021 | 435.58 | 441.00 | 434.37 | 440.97 | 847,923 | +13.27(+3.10%) |
Oct 13, 2021 | 428.32 | 430.35 | 426.30 | 427.69 | 599,103 | +2.45(+0.58%) |
Oct 12, 2021 | 433.33 | 433.97 | 423.45 | 425.24 | 1,091,990 | -5.38(-1.25%) |
Oct 11, 2021 | 431.80 | 437.92 | 430.46 | 430.62 | 522,173 | -2.90(-0.67%) |
Oct 08, 2021 | 439.58 | 440.14 | 433.17 | 433.52 | 570,541 | -4.49(-1.02%) |
Oct 07, 2021 | 438.53 | 443.81 | 437.45 | 438.00 | 652,630 | +5.06(+1.17%) |
Oct 06, 2021 | 426.46 | 433.27 | 424.99 | 432.94 | 1,163,425 | +1.68(+0.39%) |
Oct 05, 2021 | 426.86 | 434.25 | 426.15 | 431.26 | 1,076,236 | +6.43(+1.51%) |
Oct 04, 2021 | 433.80 | 434.07 | 423.53 | 424.83 | 1,419,255 | -11.23(-2.58%) |
Oct 01, 2021 | 437.51 | 438.33 | 428.90 | 436.06 | 1,062,407 | +0.28(+0.07%) |
Sep 30, 2021 | 440.09 | 442.96 | 435.66 | 435.78 | 1,546,433 | -0.18(-0.04%) |
Sep 29, 2021 | 443.93 | 445.23 | 435.10 | 435.95 | 2,311,193 | -6.99(-1.58%) |
Sep 28, 2021 | 452.26 | 454.89 | 442.94 | 442.94 | 1,857,017 | -18.03(-3.91%) |
Sep 27, 2021 | 457.15 | 462.78 | 454.44 | 460.97 | 456,970 | -1.12(-0.24%) |
Sep 24, 2021 | 459.12 | 463.08 | 458.38 | 462.10 | 406,486 | -0.53(-0.11%) |
Sep 23, 2021 | 458.71 | 464.09 | 457.06 | 462.63 | 822,922 | +6.08(+1.33%) |
Sep 22, 2021 | 450.78 | 457.60 | 449.13 | 456.54 | 447,455 | +9.28(+2.08%) |
Sep 21, 2021 | 449.28 | 450.62 | 443.20 | 447.26 | 756,953 | +1.32(+0.30%) |
Sep 20, 2021 | 447.52 | 449.25 | 439.38 | 445.95 | 1,068,354 | -11.32(-2.48%) |
Sep 17, 2021 | 463.45 | 463.45 | 455.20 | 457.26 | 829,628 | -7.41(-1.59%) |
Sep 16, 2021 | 460.43 | 466.23 | 458.52 | 464.68 | 565,920 | +0.89(+0.19%) |
Sep 15, 2021 | 461.50 | 463.80 | 457.59 | 463.79 | 1,289,043 | +2.65(+0.58%) |
Sep 14, 2021 | 462.30 | 464.64 | 459.03 | 461.14 | 882,771 | +0.02(+0.00%) |
Sep 13, 2021 | 461.34 | 462.07 | 454.88 | 461.12 | 968,921 | +4.38(+0.96%) |
Sep 10, 2021 | 456.87 | 463.68 | 456.70 | 456.74 | 1,012,005 | +3.60(+0.79%) |
Sep 09, 2021 | 451.25 | 455.82 | 450.98 | 453.14 | 1,340,537 | +1.59(+0.35%) |
Sep 08, 2021 | 455.31 | 455.78 | 447.61 | 451.55 | 1,055,295 | -5.86(-1.28%) |
Sep 07, 2021 | 459.33 | 459.35 | 454.70 | 457.41 | 560,903 | -1.69(-0.37%) |
Sep 03, 2021 | 455.76 | 460.88 | 454.75 | 459.10 | 463,736 | +3.41(+0.75%) |
Sep 02, 2021 | 456.14 | 457.09 | 453.92 | 455.69 | 513,307 | +1.70(+0.37%) |
Sep 01, 2021 | 458.77 | 459.23 | 453.99 | 453.99 | 558,283 | -2.49(-0.54%) |
Aug 31, 2021 | 460.65 | 461.26 | 452.92 | 456.48 | 720,716 | -3.68(-0.80%) |
Aug 30, 2021 | 461.11 | 464.61 | 458.50 | 460.15 | 860,884 | +0.92(+0.20%) |
Aug 27, 2021 | 450.89 | 459.78 | 450.25 | 459.24 | 822,093 | +8.60(+1.91%) |
Aug 26, 2021 | 449.68 | 452.39 | 446.95 | 450.64 | 780,600 | +0.42(+0.09%) |
Aug 25, 2021 | 448.58 | 453.54 | 448.32 | 450.22 | 777,532 | +3.40(+0.76%) |
Aug 24, 2021 | 448.10 | 449.47 | 446.04 | 446.81 | 568,609 | +0.00(+0.00%) |
Aug 23, 2021 | 439.09 | 447.41 | 439.09 | 446.81 | 745,742 | +12.24(+2.82%) |
Aug 20, 2021 | 432.49 | 435.35 | 429.40 | 434.58 | 614,865 | +3.24(+0.75%) |
Aug 19, 2021 | 425.15 | 433.70 | 421.85 | 431.34 | 743,826 | +3.51(+0.82%) |
Aug 18, 2021 | 432.96 | 435.61 | 427.26 | 427.83 | 642,565 | -5.73(-1.32%) |
Aug 17, 2021 | 438.45 | 438.45 | 429.51 | 433.56 | 632,707 | -8.56(-1.94%) |
Aug 16, 2021 | 442.10 | 443.26 | 438.42 | 442.12 | 391,118 | -1.65(-0.37%) |
Aug 13, 2021 | 439.99 | 443.84 | 439.61 | 443.77 | 362,439 | +2.77(+0.63%) |
Aug 12, 2021 | 444.33 | 444.33 | 437.35 | 441.00 | 523,561 | -4.79(-1.07%) |
Aug 11, 2021 | 448.54 | 449.16 | 440.55 | 445.79 | 443,384 | -1.53(-0.34%) |
Aug 10, 2021 | 453.25 | 454.03 | 444.05 | 447.32 | 1,238,088 | -5.25(-1.16%) |
Aug 09, 2021 | 455.95 | 456.21 | 450.67 | 452.58 | 364,440 | -1.54(-0.34%) |
Aug 06, 2021 | 453.71 | 456.40 | 452.93 | 454.12 | 421,579 | -2.27(-0.50%) |
Aug 05, 2021 | 458.50 | 459.59 | 453.80 | 456.39 | 485,597 | +0.08(+0.02%) |
Aug 04, 2021 | 452.59 | 458.50 | 451.91 | 456.31 | 555,986 | +4.60(+1.02%) |
Aug 03, 2021 | 449.29 | 451.71 | 444.04 | 451.71 | 604,817 | +3.47(+0.77%) |
Aug 02, 2021 | 449.75 | 453.85 | 447.19 | 448.24 | 979,224 | +2.76(+0.62%) |
Jul 30, 2021 | 437.86 | 446.38 | 437.86 | 445.48 | 793,402 | +3.62(+0.82%) |
Jul 29, 2021 | 434.68 | 443.22 | 434.51 | 441.86 | 787,613 | +8.83(+2.04%) |
Jul 28, 2021 | 427.62 | 434.85 | 425.56 | 433.03 | 782,821 | +6.96(+1.63%) |
Jul 27, 2021 | 432.79 | 432.79 | 417.07 | 426.07 | 857,665 | -7.97(-1.84%) |
Jul 26, 2021 | 432.23 | 435.00 | 431.15 | 434.03 | 383,523 | +0.14(+0.03%) |
Jul 23, 2021 | 433.71 | 434.32 | 428.54 | 433.89 | 448,709 | +2.20(+0.51%) |
Jul 22, 2021 | 432.08 | 434.06 | 428.49 | 431.69 | 405,151 | -2.56(-0.59%) |
Jul 21, 2021 | 422.93 | 434.46 | 422.93 | 434.26 | 697,308 | +12.94(+3.07%) |
Jul 20, 2021 | 417.65 | 424.52 | 412.42 | 421.32 | 1,094,395 | +5.66(+1.36%) |
Jul 19, 2021 | 410.39 | 416.34 | 408.04 | 415.65 | 1,391,191 | -0.42(-0.10%) |
Jul 16, 2021 | 426.64 | 428.80 | 415.08 | 416.07 | 879,168 | -9.24(-2.17%) |
Jul 15, 2021 | 432.87 | 433.29 | 422.09 | 425.31 | 908,396 | -9.65(-2.22%) |
Jul 14, 2021 | 439.97 | 443.70 | 433.72 | 434.97 | 771,440 | -2.02(-0.46%) |
Jul 13, 2021 | 436.91 | 438.88 | 434.67 | 436.99 | 725,580 | -1.75(-0.40%) |
Jul 12, 2021 | 435.04 | 438.74 | 433.38 | 438.74 | 1,384,157 | +5.56(+1.28%) |
Jul 09, 2021 | 427.64 | 433.99 | 424.56 | 433.18 | 626,691 | +6.95(+1.63%) |
Jul 08, 2021 | 422.68 | 428.27 | 419.45 | 426.23 | 683,773 | -5.55(-1.28%) |
Jul 07, 2021 | 441.18 | 441.22 | 429.96 | 431.78 | 645,612 | -6.64(-1.51%) |
Jul 06, 2021 | 440.36 | 441.78 | 432.83 | 438.42 | 684,465 | -0.75(-0.17%) |
Jul 02, 2021 | 439.22 | 440.23 | 435.74 | 439.17 | 624,638 | +2.66(+0.61%) |
Jul 01, 2021 | 442.41 | 442.41 | 435.03 | 436.51 | 774,061 | -6.35(-1.43%) |
Jun 30, 2021 | 442.07 | 443.70 | 439.91 | 442.86 | 450,329 | +0.37(+0.08%) |
Jun 29, 2021 | 438.53 | 443.12 | 437.08 | 442.49 | 597,848 | +3.44(+0.78%) |
Jun 28, 2021 | 431.46 | 440.87 | 431.46 | 439.04 | 906,511 | +10.24(+2.39%) |
Jun 25, 2021 | 431.80 | 432.49 | 427.60 | 428.81 | 459,228 | -1.17(-0.27%) |
Jun 24, 2021 | 426.90 | 431.12 | 426.46 | 429.98 | 488,334 | +7.19(+1.70%) |
Jun 23, 2021 | 422.09 | 425.17 | 421.95 | 422.79 | 645,984 | +1.75(+0.42%) |
Jun 22, 2021 | 419.68 | 422.24 | 417.33 | 421.04 | 594,321 | +1.98(+0.47%) |
Jun 21, 2021 | 417.99 | 419.79 | 414.44 | 419.06 | 763,586 | +1.54(+0.37%) |
Jun 18, 2021 | 424.82 | 425.13 | 415.21 | 417.52 | 987,987 | -10.24(-2.39%) |
Jun 17, 2021 | 422.03 | 430.88 | 421.71 | 427.75 | 1,324,128 | +4.56(+1.08%) |
Jun 16, 2021 | 428.53 | 429.77 | 419.83 | 423.19 | 1,235,789 | -3.70(-0.87%) |
Jun 15, 2021 | 429.59 | 432.21 | 425.80 | 426.89 | 816,436 | -3.84(-0.89%) |
Jun 14, 2021 | 425.77 | 430.74 | 423.28 | 430.74 | 1,256,093 | +6.03(+1.42%) |
Jun 11, 2021 | 423.83 | 424.70 | 421.44 | 424.70 | 603,511 | +2.14(+0.51%) |
Jun 10, 2021 | 418.43 | 424.21 | 417.56 | 422.57 | 740,204 | +4.80(+1.15%) |
Jun 09, 2021 | 421.22 | 422.44 | 417.77 | 417.77 | 892,536 | -2.06(-0.49%) |
Jun 08, 2021 | 425.54 | 426.28 | 416.67 | 419.83 | 867,682 | -2.41(-0.57%) |
Jun 07, 2021 | 423.54 | 424.32 | 419.79 | 422.25 | 813,404 | -3.31(-0.78%) |
Jun 04, 2021 | 419.03 | 426.40 | 419.03 | 425.56 | 965,942 | +10.09(+2.43%) |
Jun 03, 2021 | 417.99 | 419.81 | 413.52 | 415.47 | 1,111,389 | -7.26(-1.72%) |
Jun 02, 2021 | 419.85 | 424.45 | 418.52 | 422.73 | 732,712 | +2.56(+0.61%) |
Jun 01, 2021 | 424.54 | 427.88 | 418.00 | 420.17 | 1,154,725 | -1.18(-0.28%) |
May 28, 2021 | 419.05 | 423.38 | 418.31 | 421.35 | 746,065 | +3.88(+0.93%) |
May 27, 2021 | 414.95 | 419.57 | 413.87 | 417.48 | 1,130,484 | +1.87(+0.45%) |
May 26, 2021 | 414.91 | 417.52 | 411.94 | 415.61 | 853,107 | +0.99(+0.24%) |
May 25, 2021 | 416.42 | 417.75 | 412.27 | 414.61 | 1,493,686 | +1.23(+0.30%) |
May 24, 2021 | 407.42 | 415.62 | 407.06 | 413.38 | 1,154,569 | +10.19(+2.53%) |
May 21, 2021 | 408.30 | 408.46 | 402.53 | 403.20 | 1,797,379 | -2.24(-0.55%) |
May 20, 2021 | 398.00 | 407.11 | 397.71 | 405.44 | 1,724,065 | +10.39(+2.63%) |
May 19, 2021 | 379.98 | 395.46 | 378.44 | 395.05 | 1,412,534 | +7.56(+1.95%) |
May 18, 2021 | 394.31 | 395.06 | 387.27 | 387.49 | 805,682 | -3.15(-0.81%) |
May 17, 2021 | 390.42 | 390.97 | 384.11 | 390.64 | 1,151,520 | -3.44(-0.87%) |
May 14, 2021 | 387.81 | 397.64 | 384.04 | 394.07 | 1,596,478 | +11.83(+3.10%) |
May 13, 2021 | 383.98 | 388.16 | 378.42 | 382.24 | 1,667,471 | +4.81(+1.27%) |
May 12, 2021 | 385.23 | 387.51 | 375.91 | 377.43 | 2,654,500 | -16.03(-4.07%) |
May 11, 2021 | 380.95 | 394.55 | 379.58 | 393.46 | 2,300,116 | +0.52(+0.13%) |
May 10, 2021 | 407.63 | 407.63 | 392.24 | 392.94 | 2,173,211 | -18.29(-4.45%) |
May 07, 2021 | 409.78 | 414.03 | 407.84 | 411.22 | 982,914 | +5.57(+1.37%) |
May 06, 2021 | 401.60 | 405.75 | 397.03 | 405.65 | 1,251,742 | +3.30(+0.82%) |
May 05, 2021 | 404.86 | 407.33 | 399.37 | 402.35 | 1,645,865 | +2.50(+0.63%) |
May 04, 2021 | 401.41 | 401.56 | 392.46 | 399.85 | 2,073,121 | -6.86(-1.69%) |
May 03, 2021 | 413.90 | 414.33 | 404.44 | 406.70 | 1,102,768 | -4.27(-1.04%) |
Apr 30, 2021 | 416.56 | 419.01 | 409.99 | 410.98 | 1,334,852 | -11.78(-2.79%) |
Apr 29, 2021 | 426.00 | 426.26 | 416.63 | 422.76 | 1,107,389 | +2.73(+0.65%) |
Apr 28, 2021 | 424.14 | 424.35 | 419.55 | 420.04 | 806,632 | -6.48(-1.52%) |
Apr 27, 2021 | 431.42 | 431.73 | 425.22 | 426.51 | 1,669,796 | -3.22(-0.75%) |
Apr 26, 2021 | 422.55 | 430.27 | 421.79 | 429.74 | 1,224,279 | +7.73(+1.83%) |
Apr 23, 2021 | 416.14 | 423.75 | 415.63 | 422.00 | 1,368,020 | +7.56(+1.82%) |
Apr 22, 2021 | 422.79 | 423.36 | 411.92 | 414.45 | 1,859,716 | -9.22(-2.18%) |
Apr 21, 2021 | 413.16 | 423.82 | 411.46 | 423.67 | 1,479,393 | +10.83(+2.62%) |
Apr 20, 2021 | 417.44 | 419.17 | 410.40 | 412.84 | 1,839,315 | -5.97(-1.43%) |
Apr 19, 2021 | 426.95 | 428.38 | 414.96 | 418.81 | 3,053,415 | -11.31(-2.63%) |
Apr 16, 2021 | 432.14 | 433.03 | 429.17 | 430.12 | 928,615 | -2.02(-0.47%) |
Apr 15, 2021 | 429.38 | 433.04 | 426.08 | 432.14 | 1,941,458 | +7.12(+1.67%) |
Apr 14, 2021 | 428.93 | 432.18 | 422.69 | 425.02 | 1,709,928 | -4.72(-1.10%) |
Apr 13, 2021 | 433.71 | 434.32 | 425.46 | 429.75 | 1,139,291 | -0.68(-0.16%) |
Apr 12, 2021 | 432.82 | 432.82 | 426.73 | 430.43 | 892,128 | -4.67(-1.07%) |
Apr 09, 2021 | 432.93 | 435.53 | 431.11 | 435.10 | 844,410 | -1.36(-0.31%) |
Apr 08, 2021 | 436.18 | 436.96 | 432.47 | 436.46 | 1,463,972 | +4.92(+1.14%) |
Apr 07, 2021 | 432.28 | 433.76 | 428.27 | 431.55 | 1,128,246 | -0.28(-0.07%) |
Apr 06, 2021 | 434.13 | 436.81 | 427.53 | 431.83 | 2,023,806 | -4.88(-1.12%) |
Apr 05, 2021 | 435.11 | 437.98 | 429.90 | 436.71 | 2,226,271 | +8.64(+2.02%) |
Apr 01, 2021 | 420.07 | 428.31 | 419.92 | 428.07 | 2,526,042 | +15.18(+3.68%) |
Mar 31, 2021 | 406.85 | 416.01 | 406.05 | 412.89 | 2,042,230 | +9.84(+2.44%) |
Mar 30, 2021 | 400.82 | 403.89 | 398.28 | 403.04 | 1,458,699 | -0.96(-0.24%) |
Mar 29, 2021 | 406.46 | 408.02 | 399.17 | 404.01 | 2,238,564 | -6.29(-1.53%) |
Mar 26, 2021 | 391.30 | 411.05 | 391.04 | 410.30 | 2,222,802 | +19.30(+4.94%) |
Mar 25, 2021 | 384.55 | 392.90 | 380.59 | 391.00 | 1,909,110 | +0.42(+0.11%) |
Mar 24, 2021 | 402.61 | 404.24 | 390.40 | 390.58 | 2,264,001 | -5.43(-1.37%) |
Mar 23, 2021 | 408.28 | 409.00 | 394.19 | 396.02 | 1,933,613 | -10.69(-2.63%) |
Mar 22, 2021 | 403.17 | 411.47 | 401.64 | 406.71 | 1,073,294 | +8.43(+2.12%) |
Mar 19, 2021 | 394.21 | 401.80 | 389.18 | 398.28 | 2,268,246 | +4.86(+1.24%) |
Mar 18, 2021 | 404.69 | 405.49 | 392.96 | 393.42 | 2,074,929 | -16.98(-4.14%) |
Mar 17, 2021 | 399.70 | 413.62 | 396.67 | 410.40 | 1,979,435 | +5.10(+1.26%) |
Mar 16, 2021 | 404.86 | 411.73 | 402.94 | 405.30 | 2,326,247 | +5.17(+1.29%) |
Mar 15, 2021 | 393.96 | 400.67 | 391.11 | 400.13 | 1,335,707 | +8.26(+2.11%) |
Mar 12, 2021 | 388.79 | 392.58 | 385.99 | 391.87 | 1,081,396 | -4.18(-1.06%) |
Mar 11, 2021 | 391.35 | 398.30 | 389.29 | 396.05 | 1,264,173 | +16.00(+4.21%) |
Mar 10, 2021 | 394.03 | 394.16 | 380.05 | 380.05 | 1,394,315 | -7.31(-1.89%) |
Mar 09, 2021 | 377.91 | 389.96 | 376.79 | 387.36 | 1,415,937 | +22.66(+6.21%) |
Mar 08, 2021 | 385.00 | 386.57 | 364.55 | 364.70 | 2,518,294 | -20.80(-5.40%) |
Mar 05, 2021 | 382.88 | 386.80 | 365.03 | 385.50 | 2,163,306 | +11.23(+3.00%) |
Mar 04, 2021 | 391.92 | 393.77 | 368.72 | 374.27 | 2,478,063 | -18.93(-4.81%) |
Mar 03, 2021 | 406.04 | 406.91 | 389.51 | 393.20 | 1,512,613 | -12.41(-3.06%) |
Mar 02, 2021 | 419.84 | 419.84 | 405.15 | 405.61 | 1,087,626 | -12.54(-3.00%) |
Mar 01, 2021 | 411.37 | 418.58 | 408.25 | 418.15 | 794,870 | +12.92(+3.19%) |
Feb 26, 2021 | 402.69 | 408.97 | 394.67 | 405.23 | 1,563,296 | +9.03(+2.28%) |
Feb 25, 2021 | 415.23 | 417.98 | 394.56 | 396.20 | 1,813,990 | -23.93(-5.70%) |
Feb 24, 2021 | 404.39 | 420.58 | 400.75 | 420.13 | 1,078,174 | +13.20(+3.24%) |
Feb 23, 2021 | 402.48 | 410.00 | 390.81 | 406.93 | 1,381,720 | -3.08(-0.75%) |
Feb 22, 2021 | 419.90 | 422.85 | 408.57 | 410.01 | 908,615 | -15.42(-3.62%) |
Feb 19, 2021 | 421.71 | 427.95 | 420.85 | 425.43 | 773,057 | +10.01(+2.41%) |
Feb 18, 2021 | 414.52 | 417.34 | 410.22 | 415.42 | 771,600 | -4.32(-1.03%) |
Feb 17, 2021 | 422.12 | 424.95 | 413.98 | 419.73 | 955,172 | -7.32(-1.71%) |
Feb 16, 2021 | 429.16 | 431.53 | 425.22 | 427.05 | 1,079,381 | +2.14(+0.50%) |
Feb 12, 2021 | 418.49 | 425.74 | 416.35 | 424.91 | 660,401 | +5.19(+1.24%) |
Feb 11, 2021 | 409.03 | 420.02 | 409.03 | 419.72 | 723,191 | +14.04(+3.46%) |
Feb 10, 2021 | 408.23 | 410.36 | 400.47 | 405.68 | 761,297 | +0.80(+0.20%) |
Feb 09, 2021 | 404.90 | 407.74 | 402.62 | 404.88 | 474,437 | -1.20(-0.29%) |
Feb 08, 2021 | 396.90 | 406.38 | 396.88 | 406.08 | 667,372 | +11.83(+3.00%) |
Feb 05, 2021 | 399.92 | 399.92 | 393.65 | 394.25 | 501,551 | -2.71(-0.68%) |
Feb 04, 2021 | 392.49 | 397.27 | 389.73 | 396.96 | 628,354 | +3.23(+0.82%) |
Feb 03, 2021 | 403.43 | 404.59 | 392.68 | 393.73 | 943,841 | -8.17(-2.03%) |
Feb 02, 2021 | 402.08 | 402.40 | 396.47 | 401.90 | 833,112 | +6.42(+1.62%) |
Feb 01, 2021 | 386.94 | 396.69 | 385.65 | 395.48 | 658,647 | +15.03(+3.95%) |
Jan 29, 2021 | 388.08 | 389.90 | 379.19 | 380.45 | 947,031 | -6.75(-1.74%) |
Jan 28, 2021 | 386.53 | 392.77 | 383.49 | 387.21 | 1,155,657 | +8.31(+2.19%) |
Jan 27, 2021 | 392.68 | 392.73 | 377.35 | 378.90 | 1,847,917 | -20.74(-5.19%) |
Jan 26, 2021 | 406.46 | 406.46 | 399.60 | 399.64 | 419,081 | -6.60(-1.62%) |
Jan 25, 2021 | 409.05 | 410.10 | 398.42 | 406.24 | 577,302 | +0.58(+0.14%) |
Jan 22, 2021 | 409.30 | 411.07 | 405.44 | 405.66 | 572,025 | -7.00(-1.70%) |
Jan 21, 2021 | 410.63 | 414.31 | 406.41 | 412.66 | 871,901 | +5.88(+1.45%) |
Jan 20, 2021 | 412.67 | 414.06 | 405.82 | 406.77 | 634,279 | -1.46(-0.36%) |
Jan 19, 2021 | 401.19 | 408.51 | 400.24 | 408.23 | 862,398 | +13.54(+3.43%) |
Jan 15, 2021 | 402.44 | 402.89 | 392.43 | 394.69 | 824,395 | -8.19(-2.03%) |
Jan 14, 2021 | 399.43 | 407.51 | 399.43 | 402.89 | 599,612 | +8.36(+2.12%) |
Jan 13, 2021 | 397.53 | 398.40 | 392.98 | 394.53 | 411,541 | +0.64(+0.16%) |
Jan 12, 2021 | 394.03 | 397.70 | 390.46 | 393.89 | 1,544,584 | +2.37(+0.61%) |
Jan 11, 2021 | 384.23 | 394.62 | 383.93 | 391.51 | 559,161 | +3.93(+1.01%) |
Jan 08, 2021 | 392.93 | 394.73 | 383.04 | 387.59 | 726,966 | +0.20(+0.05%) |
Jan 07, 2021 | 378.76 | 388.34 | 378.76 | 387.38 | 620,083 | +14.08(+3.77%) |
Jan 06, 2021 | 370.42 | 380.64 | 369.91 | 373.30 | 1,100,862 | -1.21(-0.32%) |
Jan 05, 2021 | 366.72 | 374.51 | 366.44 | 374.51 | 571,878 | +7.50(+2.04%) |
Jan 04, 2021 | 370.95 | 378.86 | 364.36 | 367.01 | 852,532 | -1.55(-0.42%) |
Dec 31, 2020 | 368.56 | 368.56 | 368.56 | 397,737 | +1.17(+0.32%) | |
Dec 30, 2020 | 363.34 | 368.00 | 363.00 | 367.39 | 397,737 | +6.06(+1.68%) |
Dec 29, 2020 | 364.13 | 364.13 | 357.33 | 361.33 | 457,743 | -0.93(-0.26%) |
Dec 28, 2020 | 366.92 | 367.12 | 361.73 | 362.27 | 380,136 | -0.40(-0.11%) |
Dec 24, 2020 | 361.37 | 362.83 | 360.29 | 362.67 | 196,916 | +3.21(+0.89%) |
Dec 23, 2020 | 362.77 | 363.38 | 359.15 | 359.46 | 430,208 | -2.72(-0.75%) |
Dec 22, 2020 | 362.80 | 363.04 | 359.16 | 362.18 | 229,304 | -0.53(-0.15%) |
Dec 21, 2020 | 359.73 | 363.03 | 356.69 | 362.71 | 616,614 | -1.62(-0.45%) |
Dec 18, 2020 | 367.00 | 367.68 | 362.44 | 364.34 | 397,845 | -2.18(-0.59%) |
Dec 17, 2020 | 368.25 | 368.25 | 364.91 | 366.52 | 423,836 | +0.67(+0.18%) |
Dec 16, 2020 | 367.35 | 367.35 | 362.95 | 365.85 | 460,441 | +0.21(+0.06%) |
Dec 15, 2020 | 365.47 | 366.85 | 363.06 | 365.63 | 379,278 | +5.02(+1.39%) |
Dec 14, 2020 | 359.94 | 362.78 | 359.15 | 360.61 | 449,893 | +3.98(+1.12%) |
Dec 11, 2020 | 357.57 | 359.13 | 352.70 | 356.62 | 552,056 | -3.50(-0.97%) |
Dec 10, 2020 | 357.55 | 363.22 | 356.34 | 360.13 | 675,266 | -0.50(-0.14%) |
Dec 09, 2020 | 369.68 | 372.14 | 358.44 | 360.63 | 670,010 | -10.46(-2.82%) |
Dec 08, 2020 | 369.63 | 372.53 | 367.82 | 371.09 | 413,432 | +1.19(+0.32%) |
Dec 07, 2020 | 370.12 | 370.16 | 366.37 | 369.89 | 569,006 | +1.86(+0.51%) |
Dec 04, 2020 | 359.87 | 368.25 | 359.30 | 368.03 | 558,138 | +9.77(+2.73%) |
Dec 03, 2020 | 359.87 | 361.98 | 357.78 | 358.26 | 374,995 | +0.46(+0.13%) |
Dec 02, 2020 | 355.75 | 359.56 | 355.39 | 357.80 | 735,799 | +1.05(+0.29%) |