Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 439.99 | 442.87 | 435.57 | 435.68 | 1,546,762 | -0.18(-0.04%) |
Sep 29, 2021 | 443.83 | 445.13 | 435.01 | 435.86 | 2,311,683 | -6.99(-1.58%) |
Sep 28, 2021 | 452.17 | 454.80 | 442.85 | 442.85 | 1,857,411 | -18.03(-3.91%) |
Sep 27, 2021 | 457.05 | 462.68 | 454.35 | 460.88 | 457,067 | -1.12(-0.24%) |
Sep 24, 2021 | 459.02 | 462.99 | 458.29 | 462.00 | 406,573 | -0.53(-0.11%) |
Sep 23, 2021 | 458.61 | 463.99 | 456.97 | 462.53 | 823,097 | +6.08(+1.33%) |
Sep 22, 2021 | 450.69 | 457.50 | 449.04 | 456.45 | 447,550 | +9.28(+2.08%) |
Sep 21, 2021 | 449.19 | 450.52 | 443.10 | 447.17 | 757,113 | +1.32(+0.30%) |
Sep 20, 2021 | 447.42 | 449.16 | 439.28 | 445.85 | 1,068,581 | -11.32(-2.48%) |
Sep 17, 2021 | 463.35 | 463.35 | 455.10 | 457.17 | 829,804 | -7.41(-1.59%) |
Sep 16, 2021 | 460.34 | 466.13 | 458.43 | 464.58 | 566,040 | +0.89(+0.19%) |
Sep 15, 2021 | 461.40 | 463.70 | 457.49 | 463.69 | 1,289,316 | +2.65(+0.58%) |
Sep 14, 2021 | 462.20 | 464.54 | 458.93 | 461.04 | 882,958 | +0.02(+0.00%) |
Sep 13, 2021 | 461.24 | 461.97 | 454.78 | 461.02 | 969,127 | +4.38(+0.96%) |
Sep 10, 2021 | 456.77 | 463.58 | 456.60 | 456.64 | 1,012,220 | +3.60(+0.79%) |
Sep 09, 2021 | 451.15 | 455.73 | 450.88 | 453.05 | 1,340,822 | +1.59(+0.35%) |
Sep 08, 2021 | 455.22 | 455.69 | 447.52 | 451.46 | 1,055,519 | -5.86(-1.28%) |
Sep 07, 2021 | 459.24 | 459.25 | 454.61 | 457.31 | 561,022 | -1.69(-0.37%) |
Sep 03, 2021 | 455.67 | 460.79 | 454.65 | 459.00 | 463,835 | +3.41(+0.75%) |
Sep 02, 2021 | 456.05 | 456.99 | 453.82 | 455.59 | 513,416 | +1.70(+0.37%) |
Sep 01, 2021 | 458.67 | 459.13 | 453.89 | 453.89 | 558,401 | -2.49(-0.54%) |
Aug 31, 2021 | 460.55 | 461.17 | 452.82 | 456.38 | 720,869 | -3.67(-0.80%) |
Aug 30, 2021 | 461.01 | 464.51 | 458.41 | 460.05 | 861,067 | +0.92(+0.20%) |
Aug 27, 2021 | 450.79 | 459.68 | 450.16 | 459.14 | 822,267 | +8.60(+1.91%) |
Aug 26, 2021 | 449.58 | 452.30 | 446.86 | 450.54 | 780,766 | +0.42(+0.09%) |
Aug 25, 2021 | 448.48 | 453.44 | 448.23 | 450.12 | 777,697 | +3.40(+0.76%) |
Aug 24, 2021 | 448.01 | 449.37 | 445.95 | 446.72 | 568,730 | +0.00(+0.00%) |
Aug 23, 2021 | 439.00 | 447.31 | 439.00 | 446.72 | 745,901 | +12.23(+2.82%) |
Aug 20, 2021 | 432.40 | 435.26 | 429.31 | 434.49 | 614,995 | +3.24(+0.75%) |
Aug 19, 2021 | 425.06 | 433.61 | 421.76 | 431.25 | 743,984 | +3.51(+0.82%) |
Aug 18, 2021 | 432.87 | 435.52 | 427.18 | 427.74 | 642,701 | -5.73(-1.32%) |
Aug 17, 2021 | 438.36 | 438.36 | 429.42 | 433.47 | 632,841 | -8.56(-1.94%) |
Aug 16, 2021 | 442.00 | 443.17 | 438.33 | 442.03 | 391,201 | -1.65(-0.37%) |
Aug 13, 2021 | 439.89 | 443.75 | 439.51 | 443.68 | 362,516 | +2.77(+0.63%) |
Aug 12, 2021 | 444.23 | 444.23 | 437.25 | 440.91 | 523,672 | -4.79(-1.07%) |
Aug 11, 2021 | 448.44 | 449.07 | 440.46 | 445.69 | 443,478 | -1.53(-0.34%) |
Aug 10, 2021 | 453.15 | 453.93 | 443.96 | 447.23 | 1,238,351 | -5.25(-1.16%) |
Aug 09, 2021 | 455.85 | 456.12 | 450.57 | 452.48 | 364,517 | -1.54(-0.34%) |
Aug 06, 2021 | 453.61 | 456.30 | 452.83 | 454.02 | 421,668 | -2.27(-0.50%) |
Aug 05, 2021 | 458.41 | 459.49 | 453.70 | 456.29 | 485,700 | +0.08(+0.02%) |
Aug 04, 2021 | 452.49 | 458.41 | 451.82 | 456.21 | 556,103 | +4.60(+1.02%) |
Aug 03, 2021 | 449.19 | 451.61 | 443.94 | 451.61 | 604,946 | +3.47(+0.77%) |
Aug 02, 2021 | 449.65 | 453.76 | 447.10 | 448.14 | 979,432 | +2.76(+0.62%) |
Jul 30, 2021 | 437.77 | 446.29 | 437.77 | 445.38 | 793,570 | +3.62(+0.82%) |
Jul 29, 2021 | 434.58 | 443.12 | 434.42 | 441.77 | 787,780 | +8.83(+2.04%) |
Jul 28, 2021 | 427.53 | 434.76 | 425.47 | 432.94 | 782,987 | +6.96(+1.63%) |
Jul 27, 2021 | 432.70 | 432.70 | 416.98 | 425.98 | 857,847 | -7.96(-1.84%) |
Jul 26, 2021 | 432.14 | 434.90 | 431.06 | 433.94 | 383,605 | +0.14(+0.03%) |
Jul 23, 2021 | 433.62 | 434.23 | 428.45 | 433.80 | 448,805 | +2.20(+0.51%) |
Jul 22, 2021 | 431.99 | 433.97 | 428.40 | 431.60 | 405,237 | -2.56(-0.59%) |
Jul 21, 2021 | 422.84 | 434.37 | 422.84 | 434.16 | 697,456 | +12.94(+3.07%) |
Jul 20, 2021 | 417.56 | 424.43 | 412.33 | 421.23 | 1,094,627 | +5.66(+1.36%) |
Jul 19, 2021 | 410.30 | 416.25 | 407.95 | 415.56 | 1,391,486 | -0.42(-0.10%) |
Jul 16, 2021 | 426.55 | 428.70 | 414.99 | 415.98 | 879,354 | -9.24(-2.17%) |
Jul 15, 2021 | 432.78 | 433.20 | 422.00 | 425.23 | 908,589 | -9.65(-2.22%) |
Jul 14, 2021 | 439.88 | 443.61 | 433.63 | 434.88 | 771,604 | -2.02(-0.46%) |
Jul 13, 2021 | 436.81 | 438.78 | 434.57 | 436.89 | 725,734 | -1.76(-0.40%) |
Jul 12, 2021 | 434.94 | 438.65 | 433.29 | 438.65 | 1,384,450 | +5.56(+1.28%) |
Jul 09, 2021 | 427.55 | 433.90 | 424.46 | 433.09 | 626,824 | +6.95(+1.63%) |
Jul 08, 2021 | 422.59 | 428.18 | 419.36 | 426.14 | 683,918 | -5.55(-1.28%) |
Jul 07, 2021 | 441.08 | 441.12 | 429.87 | 431.69 | 645,749 | -6.64(-1.51%) |
Jul 06, 2021 | 440.27 | 441.69 | 432.74 | 438.33 | 684,610 | -0.75(-0.17%) |
Jul 02, 2021 | 439.12 | 440.14 | 435.64 | 439.08 | 624,771 | +2.66(+0.61%) |
Jul 01, 2021 | 442.31 | 442.31 | 434.93 | 436.42 | 774,225 | -6.35(-1.43%) |
Jun 30, 2021 | 441.98 | 443.61 | 439.81 | 442.76 | 450,424 | +0.37(+0.08%) |
Jun 29, 2021 | 438.43 | 443.03 | 436.99 | 442.39 | 597,975 | +3.44(+0.78%) |
Jun 28, 2021 | 431.37 | 440.77 | 431.37 | 438.95 | 906,703 | +10.24(+2.39%) |
Jun 25, 2021 | 431.71 | 432.40 | 427.51 | 428.71 | 459,325 | -1.17(-0.27%) |
Jun 24, 2021 | 426.81 | 431.02 | 426.37 | 429.88 | 488,437 | +7.18(+1.70%) |
Jun 23, 2021 | 422.00 | 425.08 | 421.86 | 422.70 | 646,121 | +1.75(+0.42%) |
Jun 22, 2021 | 419.59 | 422.15 | 417.24 | 420.95 | 594,447 | +1.98(+0.47%) |
Jun 21, 2021 | 417.90 | 419.70 | 414.36 | 418.97 | 763,748 | +1.54(+0.37%) |
Jun 18, 2021 | 424.73 | 425.04 | 415.13 | 417.43 | 988,197 | -10.23(-2.39%) |
Jun 17, 2021 | 421.94 | 430.79 | 421.62 | 427.66 | 1,324,409 | +4.56(+1.08%) |
Jun 16, 2021 | 428.44 | 429.68 | 419.74 | 423.10 | 1,236,052 | -3.70(-0.87%) |
Jun 15, 2021 | 429.50 | 432.12 | 425.71 | 426.80 | 816,609 | -3.84(-0.89%) |
Jun 14, 2021 | 425.68 | 430.64 | 423.19 | 430.64 | 1,256,360 | +6.03(+1.42%) |
Jun 11, 2021 | 423.74 | 424.61 | 421.36 | 424.61 | 603,639 | +2.13(+0.51%) |
Jun 10, 2021 | 418.34 | 424.12 | 417.47 | 422.48 | 740,361 | +4.80(+1.15%) |
Jun 09, 2021 | 421.13 | 422.35 | 417.68 | 417.68 | 892,725 | -2.06(-0.49%) |
Jun 08, 2021 | 425.45 | 426.19 | 416.58 | 419.74 | 867,866 | -2.41(-0.57%) |
Jun 07, 2021 | 423.45 | 424.23 | 419.70 | 422.16 | 813,577 | -3.31(-0.78%) |
Jun 04, 2021 | 418.94 | 426.31 | 418.94 | 425.47 | 966,147 | +10.09(+2.43%) |
Jun 03, 2021 | 417.90 | 419.72 | 413.43 | 415.38 | 1,111,624 | -7.26(-1.72%) |
Jun 02, 2021 | 419.76 | 424.36 | 418.43 | 422.64 | 732,868 | +2.56(+0.61%) |
Jun 01, 2021 | 424.44 | 427.79 | 417.91 | 420.08 | 1,154,970 | -1.18(-0.28%) |
May 28, 2021 | 418.96 | 423.29 | 418.22 | 421.26 | 746,223 | +3.88(+0.93%) |
May 27, 2021 | 414.87 | 419.48 | 413.78 | 417.39 | 1,130,723 | +1.87(+0.45%) |
May 26, 2021 | 414.83 | 417.44 | 411.86 | 415.52 | 853,288 | +0.99(+0.24%) |
May 25, 2021 | 416.33 | 417.66 | 412.19 | 414.52 | 1,494,003 | +1.23(+0.30%) |
May 24, 2021 | 407.33 | 415.53 | 406.97 | 413.30 | 1,154,814 | +10.18(+2.53%) |
May 21, 2021 | 408.21 | 408.37 | 402.44 | 403.11 | 1,797,760 | -2.24(-0.55%) |
May 20, 2021 | 397.91 | 407.03 | 397.62 | 405.35 | 1,724,431 | +10.39(+2.63%) |
May 19, 2021 | 379.90 | 395.37 | 378.36 | 394.96 | 1,412,833 | +7.56(+1.95%) |
May 18, 2021 | 394.22 | 394.97 | 387.19 | 387.41 | 805,853 | -3.14(-0.81%) |
May 17, 2021 | 390.34 | 390.88 | 384.03 | 390.55 | 1,151,765 | -3.44(-0.87%) |
May 14, 2021 | 387.73 | 397.55 | 383.96 | 393.99 | 1,596,817 | +11.83(+3.10%) |
May 13, 2021 | 383.89 | 388.08 | 378.33 | 382.16 | 1,667,825 | +4.81(+1.27%) |
May 12, 2021 | 385.15 | 387.43 | 375.83 | 377.35 | 2,655,063 | -16.03(-4.07%) |
May 11, 2021 | 380.87 | 394.47 | 379.50 | 393.38 | 2,300,604 | +0.53(+0.13%) |
May 10, 2021 | 407.54 | 407.54 | 392.16 | 392.85 | 2,173,672 | -18.29(-4.45%) |
May 07, 2021 | 409.69 | 413.94 | 407.76 | 411.14 | 983,122 | +5.57(+1.37%) |
May 06, 2021 | 401.52 | 405.66 | 396.95 | 405.57 | 1,252,007 | +3.30(+0.82%) |
May 05, 2021 | 404.78 | 407.24 | 399.29 | 402.27 | 1,646,214 | +2.50(+0.63%) |
May 04, 2021 | 401.32 | 401.48 | 392.37 | 399.76 | 2,073,561 | -6.85(-1.69%) |
May 03, 2021 | 413.81 | 414.24 | 404.35 | 406.62 | 1,103,002 | -4.27(-1.04%) |
Apr 30, 2021 | 416.47 | 418.93 | 409.90 | 410.89 | 1,335,135 | -11.78(-2.79%) |
Apr 29, 2021 | 425.92 | 426.17 | 416.54 | 422.67 | 1,107,624 | +2.73(+0.65%) |
Apr 28, 2021 | 424.06 | 424.26 | 419.46 | 419.95 | 806,803 | -6.47(-1.52%) |
Apr 27, 2021 | 431.33 | 431.64 | 425.13 | 426.42 | 1,670,150 | -3.22(-0.75%) |
Apr 26, 2021 | 422.46 | 430.18 | 421.70 | 429.64 | 1,224,538 | +7.73(+1.83%) |
Apr 23, 2021 | 416.05 | 423.66 | 415.55 | 421.91 | 1,368,310 | +7.56(+1.82%) |
Apr 22, 2021 | 422.70 | 423.27 | 411.84 | 414.36 | 1,860,110 | -9.22(-2.18%) |
Apr 21, 2021 | 413.07 | 423.73 | 411.37 | 423.58 | 1,479,706 | +10.83(+2.62%) |
Apr 20, 2021 | 417.35 | 419.08 | 410.32 | 412.75 | 1,839,705 | -5.97(-1.43%) |
Apr 19, 2021 | 426.86 | 428.29 | 414.87 | 418.72 | 3,054,063 | -11.30(-2.63%) |
Apr 16, 2021 | 432.05 | 432.94 | 429.08 | 430.02 | 928,812 | -2.02(-0.47%) |
Apr 15, 2021 | 429.29 | 432.94 | 425.99 | 432.05 | 1,941,870 | +7.12(+1.67%) |
Apr 14, 2021 | 428.84 | 432.09 | 422.61 | 424.93 | 1,710,291 | -4.72(-1.10%) |
Apr 13, 2021 | 433.62 | 434.23 | 425.37 | 429.65 | 1,139,533 | -0.68(-0.16%) |
Apr 12, 2021 | 432.73 | 432.73 | 426.64 | 430.33 | 892,318 | -4.67(-1.07%) |
Apr 09, 2021 | 432.84 | 435.44 | 431.02 | 435.01 | 844,589 | -1.36(-0.31%) |
Apr 08, 2021 | 436.09 | 436.87 | 432.38 | 436.37 | 1,464,282 | +4.92(+1.14%) |
Apr 07, 2021 | 432.19 | 433.67 | 428.18 | 431.45 | 1,128,485 | -0.28(-0.07%) |
Apr 06, 2021 | 434.04 | 436.72 | 427.44 | 431.74 | 2,024,235 | -4.88(-1.12%) |
Apr 05, 2021 | 435.02 | 437.89 | 429.81 | 436.62 | 2,226,743 | +8.64(+2.02%) |
Apr 01, 2021 | 419.99 | 428.22 | 419.83 | 427.98 | 2,526,578 | +15.18(+3.68%) |
Mar 31, 2021 | 406.76 | 415.93 | 405.97 | 412.80 | 2,042,663 | +9.84(+2.44%) |
Mar 30, 2021 | 400.74 | 403.80 | 398.20 | 402.96 | 1,459,008 | -0.96(-0.24%) |
Mar 29, 2021 | 406.38 | 407.93 | 399.08 | 403.92 | 2,239,039 | -6.29(-1.53%) |
Mar 26, 2021 | 391.22 | 410.96 | 390.95 | 410.21 | 2,223,274 | +19.30(+4.94%) |
Mar 25, 2021 | 384.47 | 392.81 | 380.51 | 390.91 | 1,909,515 | +0.41(+0.11%) |
Mar 24, 2021 | 402.52 | 404.15 | 390.31 | 390.50 | 2,264,481 | -5.43(-1.37%) |
Mar 23, 2021 | 408.19 | 408.92 | 394.11 | 395.93 | 1,934,023 | -10.69(-2.63%) |
Mar 22, 2021 | 403.08 | 411.38 | 401.56 | 406.62 | 1,073,521 | +8.42(+2.12%) |
Mar 19, 2021 | 394.12 | 401.71 | 389.10 | 398.20 | 2,268,727 | +4.86(+1.24%) |
Mar 18, 2021 | 404.61 | 405.41 | 392.88 | 393.34 | 2,075,369 | -16.98(-4.14%) |
Mar 17, 2021 | 399.62 | 413.53 | 396.58 | 410.31 | 1,979,855 | +5.10(+1.26%) |
Mar 16, 2021 | 404.77 | 411.64 | 402.85 | 405.21 | 2,326,741 | +5.17(+1.29%) |
Mar 15, 2021 | 393.88 | 400.59 | 391.02 | 400.04 | 1,335,991 | +8.26(+2.11%) |
Mar 12, 2021 | 388.71 | 392.50 | 385.91 | 391.78 | 1,081,625 | -4.18(-1.06%) |
Mar 11, 2021 | 391.27 | 398.21 | 389.21 | 395.96 | 1,264,441 | +16.00(+4.21%) |
Mar 10, 2021 | 393.95 | 394.07 | 379.96 | 379.96 | 1,394,611 | -7.31(-1.89%) |
Mar 09, 2021 | 377.83 | 389.88 | 376.71 | 387.27 | 1,416,237 | +22.65(+6.21%) |
Mar 08, 2021 | 384.92 | 386.49 | 364.48 | 364.62 | 2,518,829 | -20.80(-5.40%) |
Mar 05, 2021 | 382.80 | 386.72 | 364.95 | 385.42 | 2,163,765 | +11.22(+3.00%) |
Mar 04, 2021 | 391.84 | 393.69 | 368.64 | 374.19 | 2,478,589 | -18.92(-4.81%) |
Mar 03, 2021 | 405.95 | 406.82 | 389.43 | 393.11 | 1,512,934 | -12.41(-3.06%) |
Mar 02, 2021 | 419.75 | 419.75 | 405.07 | 405.52 | 1,087,857 | -12.54(-3.00%) |
Mar 01, 2021 | 411.29 | 418.50 | 408.17 | 418.06 | 795,039 | +12.92(+3.19%) |
Feb 26, 2021 | 402.61 | 408.88 | 394.59 | 405.14 | 1,563,628 | +9.03(+2.28%) |
Feb 25, 2021 | 415.14 | 417.89 | 394.47 | 396.12 | 1,814,375 | -23.93(-5.70%) |
Feb 24, 2021 | 404.31 | 420.49 | 400.66 | 420.04 | 1,078,403 | +13.20(+3.24%) |
Feb 23, 2021 | 402.39 | 409.92 | 390.73 | 406.85 | 1,382,014 | -3.08(-0.75%) |
Feb 22, 2021 | 419.81 | 422.76 | 408.49 | 409.93 | 908,808 | -15.41(-3.62%) |
Feb 19, 2021 | 421.62 | 427.86 | 420.76 | 425.34 | 773,221 | +10.01(+2.41%) |
Feb 18, 2021 | 414.43 | 417.25 | 410.13 | 415.33 | 771,764 | -4.31(-1.03%) |
Feb 17, 2021 | 422.03 | 424.86 | 413.89 | 419.64 | 955,375 | -7.32(-1.71%) |
Feb 16, 2021 | 429.07 | 431.44 | 425.13 | 426.96 | 1,079,610 | +2.14(+0.50%) |
Feb 12, 2021 | 418.40 | 425.65 | 416.26 | 424.82 | 660,541 | +5.19(+1.24%) |
Feb 11, 2021 | 408.94 | 419.94 | 408.94 | 419.63 | 723,345 | +14.04(+3.46%) |
Feb 10, 2021 | 408.15 | 410.27 | 400.38 | 405.59 | 761,458 | +0.80(+0.20%) |
Feb 09, 2021 | 404.81 | 407.65 | 402.54 | 404.79 | 474,538 | -1.19(-0.29%) |
Feb 08, 2021 | 396.82 | 406.29 | 396.80 | 405.99 | 667,514 | +11.83(+3.00%) |
Feb 05, 2021 | 399.84 | 399.84 | 393.57 | 394.16 | 501,657 | -2.71(-0.68%) |
Feb 04, 2021 | 392.40 | 397.19 | 389.64 | 396.87 | 628,488 | +3.23(+0.82%) |
Feb 03, 2021 | 403.35 | 404.50 | 392.60 | 393.65 | 944,041 | -8.16(-2.03%) |
Feb 02, 2021 | 402.00 | 402.32 | 396.39 | 401.81 | 833,288 | +6.41(+1.62%) |
Feb 01, 2021 | 386.86 | 396.60 | 385.57 | 395.40 | 658,787 | +15.02(+3.95%) |
Jan 29, 2021 | 388.00 | 389.82 | 379.11 | 380.37 | 947,232 | -6.75(-1.74%) |
Jan 28, 2021 | 386.45 | 392.69 | 383.40 | 387.13 | 1,155,902 | +8.31(+2.19%) |
Jan 27, 2021 | 392.60 | 392.65 | 377.27 | 378.82 | 1,848,309 | -20.74(-5.19%) |
Jan 26, 2021 | 406.38 | 406.38 | 399.52 | 399.56 | 419,170 | -6.60(-1.62%) |
Jan 25, 2021 | 408.96 | 410.01 | 398.33 | 406.15 | 577,425 | +0.58(+0.14%) |
Jan 22, 2021 | 409.22 | 410.98 | 405.36 | 405.57 | 572,147 | -7.00(-1.70%) |
Jan 21, 2021 | 410.55 | 414.22 | 406.32 | 412.57 | 872,086 | +5.88(+1.45%) |
Jan 20, 2021 | 412.58 | 413.97 | 405.74 | 406.69 | 634,414 | -1.46(-0.36%) |
Jan 19, 2021 | 401.10 | 408.42 | 400.16 | 408.15 | 862,581 | +13.54(+3.43%) |
Jan 15, 2021 | 402.36 | 402.80 | 392.35 | 394.61 | 824,570 | -8.19(-2.03%) |
Jan 14, 2021 | 399.34 | 407.43 | 399.34 | 402.80 | 599,739 | +8.36(+2.12%) |
Jan 13, 2021 | 397.45 | 398.31 | 392.89 | 394.44 | 411,628 | +0.64(+0.16%) |
Jan 12, 2021 | 393.95 | 397.61 | 390.37 | 393.80 | 1,544,912 | +2.37(+0.61%) |
Jan 11, 2021 | 384.14 | 394.53 | 383.85 | 391.43 | 559,279 | +3.93(+1.01%) |
Jan 08, 2021 | 392.85 | 394.65 | 382.96 | 387.51 | 727,120 | +0.20(+0.05%) |
Jan 07, 2021 | 378.68 | 388.25 | 378.68 | 387.30 | 620,214 | +14.08(+3.77%) |
Jan 06, 2021 | 370.35 | 380.56 | 369.83 | 373.22 | 1,101,096 | -1.21(-0.32%) |
Jan 05, 2021 | 366.64 | 374.44 | 366.36 | 374.44 | 571,999 | +7.50(+2.04%) |
Jan 04, 2021 | 370.87 | 378.78 | 364.28 | 366.93 | 852,713 | -1.54(-0.42%) |
Dec 31, 2020 | 368.48 | 368.48 | 368.48 | 397,822 | +1.17(+0.32%) | |
Dec 30, 2020 | 363.26 | 367.93 | 362.92 | 367.31 | 397,822 | +6.05(+1.68%) |
Dec 29, 2020 | 364.06 | 364.06 | 357.25 | 361.26 | 457,841 | -0.93(-0.26%) |
Dec 28, 2020 | 366.85 | 367.04 | 361.66 | 362.19 | 380,217 | -0.40(-0.11%) |
Dec 24, 2020 | 361.30 | 362.76 | 360.21 | 362.59 | 196,958 | +3.21(+0.89%) |
Dec 23, 2020 | 362.70 | 363.30 | 359.07 | 359.38 | 430,299 | -2.72(-0.75%) |
Dec 22, 2020 | 362.73 | 362.96 | 359.08 | 362.10 | 229,352 | -0.53(-0.15%) |
Dec 21, 2020 | 359.65 | 362.95 | 356.61 | 362.64 | 616,745 | -1.62(-0.45%) |
Dec 18, 2020 | 366.92 | 367.60 | 362.37 | 364.26 | 397,930 | -2.18(-0.59%) |
Dec 17, 2020 | 368.17 | 368.17 | 364.83 | 366.44 | 423,925 | +0.67(+0.18%) |
Dec 16, 2020 | 367.27 | 367.27 | 362.87 | 365.77 | 460,539 | +0.21(+0.06%) |
Dec 15, 2020 | 365.39 | 366.77 | 362.99 | 365.55 | 379,359 | +5.02(+1.39%) |
Dec 14, 2020 | 359.87 | 362.71 | 359.07 | 360.53 | 449,988 | +3.98(+1.12%) |
Dec 11, 2020 | 357.50 | 359.05 | 352.63 | 356.55 | 552,173 | -3.50(-0.97%) |
Dec 10, 2020 | 357.47 | 363.14 | 356.27 | 360.05 | 675,409 | -0.50(-0.14%) |
Dec 09, 2020 | 369.60 | 372.06 | 358.36 | 360.55 | 670,152 | -10.45(-2.82%) |
Dec 08, 2020 | 369.55 | 372.45 | 367.74 | 371.01 | 413,520 | +1.19(+0.32%) |
Dec 07, 2020 | 370.04 | 370.08 | 366.30 | 369.81 | 569,127 | +1.86(+0.51%) |
Dec 04, 2020 | 359.80 | 368.18 | 359.23 | 367.95 | 558,257 | +9.77(+2.73%) |
Dec 03, 2020 | 359.80 | 361.90 | 357.70 | 358.19 | 375,074 | +0.47(+0.13%) |
Dec 02, 2020 | 355.68 | 359.49 | 355.32 | 357.72 | 735,955 | +1.05(+0.29%) |
Dec 01, 2020 | 353.98 | 358.93 | 352.82 | 356.67 | 689,196 | +5.79(+1.65%) |
Nov 30, 2020 | 347.45 | 351.29 | 343.06 | 350.88 | 642,078 | +4.01(+1.16%) |
Nov 27, 2020 | 344.96 | 348.90 | 344.96 | 346.87 | 588,778 | +4.08(+1.19%) |
Nov 25, 2020 | 344.05 | 345.43 | 341.37 | 342.79 | 334,706 | -0.76(-0.22%) |
Nov 24, 2020 | 344.13 | 344.15 | 338.25 | 343.54 | 628,955 | +1.86(+0.54%) |
Nov 23, 2020 | 338.38 | 342.87 | 337.30 | 341.68 | 476,457 | +4.80(+1.42%) |
Nov 20, 2020 | 338.58 | 341.44 | 336.48 | 336.88 | 471,332 | -1.58(-0.47%) |
Nov 19, 2020 | 332.34 | 338.78 | 330.82 | 338.46 | 363,100 | +4.93(+1.48%) |
Nov 18, 2020 | 336.63 | 338.95 | 333.32 | 333.54 | 467,883 | -2.50(-0.74%) |
Nov 17, 2020 | 337.63 | 337.73 | 333.55 | 336.04 | 471,388 | -2.79(-0.82%) |
Nov 16, 2020 | 333.31 | 338.83 | 332.40 | 338.83 | 500,537 | +8.22(+2.49%) |
Nov 13, 2020 | 330.49 | 333.36 | 328.24 | 330.61 | 368,012 | +4.00(+1.23%) |
Nov 12, 2020 | 331.21 | 331.99 | 324.87 | 326.60 | 413,692 | -4.08(-1.23%) |
Nov 11, 2020 | 324.11 | 331.27 | 324.08 | 330.68 | 573,721 | +11.50(+3.60%) |
Nov 10, 2020 | 326.11 | 327.50 | 318.36 | 319.18 | 640,150 | -9.87(-3.00%) |
Nov 09, 2020 | 340.31 | 343.09 | 329.04 | 329.05 | 660,260 | -3.88(-1.17%) |
Nov 06, 2020 | 326.81 | 334.15 | 325.76 | 332.93 | 692,820 | +5.34(+1.63%) |
Nov 05, 2020 | 322.57 | 328.40 | 322.28 | 327.59 | 964,079 | +14.08(+4.49%) |
Nov 04, 2020 | 309.38 | 315.14 | 305.68 | 313.51 | 1,038,287 | +10.59(+3.50%) |
Nov 03, 2020 | 299.93 | 305.49 | 299.87 | 302.92 | 459,300 | +5.61(+1.89%) |
Nov 02, 2020 | 299.03 | 300.40 | 294.76 | 297.31 | 500,528 | +1.06(+0.36%) |
Oct 30, 2020 | 297.09 | 299.03 | 292.34 | 296.26 | 459,474 | -4.01(-1.33%) |
Oct 29, 2020 | 292.88 | 303.39 | 292.47 | 300.26 | 517,458 | +7.43(+2.54%) |
Oct 28, 2020 | 297.97 | 297.97 | 292.35 | 292.83 | 509,023 | -9.91(-3.27%) |
Oct 27, 2020 | 306.04 | 306.79 | 301.70 | 302.74 | 305,956 | -1.19(-0.39%) |
Oct 26, 2020 | 308.01 | 309.12 | 299.96 | 303.94 | 574,435 | -6.73(-2.17%) |
Oct 23, 2020 | 310.57 | 310.67 | 307.73 | 310.67 | 270,054 | -1.10(-0.35%) |
Oct 22, 2020 | 312.02 | 313.38 | 307.98 | 311.76 | 313,296 | +0.13(+0.04%) |
Oct 21, 2020 | 314.49 | 315.12 | 311.38 | 311.64 | 366,346 | -2.10(-0.67%) |
Oct 20, 2020 | 315.67 | 316.52 | 313.00 | 313.74 | 361,592 | -0.51(-0.16%) |
Oct 19, 2020 | 318.44 | 320.32 | 313.05 | 314.25 | 415,091 | -1.59(-0.50%) |
Oct 16, 2020 | 319.55 | 320.13 | 315.59 | 315.85 | 297,585 | -1.51(-0.48%) |
Oct 15, 2020 | 312.28 | 317.98 | 311.63 | 317.36 | 414,907 | -0.85(-0.27%) |
Oct 14, 2020 | 320.83 | 321.81 | 316.40 | 318.21 | 537,197 | -1.29(-0.40%) |
Oct 13, 2020 | 320.62 | 322.23 | 318.06 | 319.50 | 790,109 | -0.57(-0.18%) |
Oct 12, 2020 | 319.56 | 321.71 | 317.97 | 320.07 | 547,220 | +4.68(+1.49%) |
Oct 09, 2020 | 314.42 | 316.27 | 313.23 | 315.39 | 676,116 | +5.45(+1.76%) |
Oct 08, 2020 | 308.95 | 310.57 | 307.98 | 309.94 | 335,329 | +3.79(+1.24%) |
Oct 07, 2020 | 304.67 | 307.09 | 304.62 | 306.15 | 429,343 | +5.75(+1.91%) |
Oct 06, 2020 | 302.07 | 307.63 | 299.17 | 300.40 | 649,151 | -1.44(-0.48%) |
Oct 05, 2020 | 295.35 | 302.10 | 294.96 | 301.83 | 529,152 | +9.14(+3.12%) |
Oct 02, 2020 | 293.94 | 298.79 | 292.28 | 292.69 | 690,242 | -9.05(-3.00%) |