Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 631.95 | 647.72 | 631.85 | 646.49 | 260,831 | +9.29(+1.46%) |
Oct 28, 2021 | 619.56 | 637.86 | 619.56 | 637.20 | 300,022 | +17.82(+2.88%) |
Oct 27, 2021 | 628.63 | 640.98 | 618.86 | 619.38 | 367,859 | -5.95(-0.95%) |
Oct 26, 2021 | 634.13 | 624.12 | 625.33 | 318,916 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.65 | 644.34 | 623.04 | 633.99 | 397,705 | +2.86(+0.45%) |
Oct 22, 2021 | 621.07 | 631.23 | 621.07 | 631.13 | 277,675 | +12.31(+1.99%) |
Oct 21, 2021 | 606.08 | 619.81 | 604.50 | 618.83 | 263,627 | +12.71(+2.10%) |
Oct 20, 2021 | 615.76 | 618.88 | 601.71 | 606.12 | 299,614 | -7.39(-1.20%) |
Oct 19, 2021 | 607.23 | 617.05 | 605.12 | 613.51 | 244,455 | +10.83(+1.80%) |
Oct 18, 2021 | 599.08 | 604.11 | 596.04 | 602.67 | 186,197 | +3.64(+0.61%) |
Oct 15, 2021 | 603.01 | 603.01 | 597.06 | 599.04 | 221,346 | +3.34(+0.56%) |
Oct 14, 2021 | 589.71 | 597.02 | 588.51 | 595.70 | 223,159 | +13.95(+2.40%) |
Oct 13, 2021 | 584.75 | 586.77 | 576.90 | 581.75 | 225,184 | +2.97(+0.51%) |
Oct 12, 2021 | 585.95 | 585.95 | 575.86 | 578.78 | 169,620 | -1.91(-0.33%) |
Oct 11, 2021 | 579.58 | 595.96 | 577.30 | 580.69 | 227,245 | -2.83(-0.48%) |
Oct 08, 2021 | 592.55 | 594.09 | 581.72 | 583.52 | 189,631 | -8.15(-1.38%) |
Oct 07, 2021 | 588.54 | 597.27 | 588.54 | 591.67 | 295,795 | +8.32(+1.43%) |
Oct 06, 2021 | 579.56 | 585.25 | 571.76 | 583.35 | 259,336 | -2.12(-0.36%) |
Oct 05, 2021 | 575.08 | 588.09 | 574.84 | 585.46 | 310,063 | +14.41(+2.52%) |
Oct 04, 2021 | 590.81 | 592.89 | 564.14 | 571.05 | 495,659 | -22.75(-3.83%) |
Oct 01, 2021 | 594.44 | 597.86 | 578.54 | 593.81 | 307,093 | +2.30(+0.39%) |
Sep 30, 2021 | 598.57 | 605.84 | 588.30 | 591.51 | 330,264 | -2.30(-0.39%) |
Sep 29, 2021 | 587.98 | 596.50 | 583.59 | 593.81 | 369,292 | +12.54(+2.16%) |
Sep 28, 2021 | 609.77 | 611.78 | 579.91 | 581.26 | 737,875 | -39.75(-6.40%) |
Sep 27, 2021 | 637.70 | 638.41 | 612.01 | 621.01 | 296,217 | -22.06(-3.43%) |
Sep 24, 2021 | 632.75 | 643.43 | 628.91 | 643.08 | 221,075 | +7.57(+1.19%) |
Sep 23, 2021 | 632.40 | 636.43 | 629.76 | 635.50 | 274,032 | +8.20(+1.31%) |
Sep 22, 2021 | 628.65 | 630.04 | 619.30 | 627.30 | 231,314 | +4.33(+0.69%) |
Sep 21, 2021 | 622.88 | 627.65 | 619.43 | 622.98 | 256,236 | +5.94(+0.96%) |
Sep 20, 2021 | 613.59 | 620.51 | 607.65 | 617.04 | 459,544 | -6.87(-1.10%) |
Sep 17, 2021 | 627.55 | 633.38 | 620.92 | 623.91 | 578,312 | -10.20(-1.61%) |
Sep 16, 2021 | 631.37 | 635.08 | 626.60 | 634.11 | 520,827 | +4.66(+0.74%) |
Sep 15, 2021 | 634.99 | 638.07 | 628.85 | 629.45 | 313,663 | -5.75(-0.90%) |
Sep 14, 2021 | 629.28 | 638.18 | 625.80 | 635.20 | 285,821 | +9.74(+1.56%) |
Sep 13, 2021 | 638.03 | 638.10 | 617.69 | 625.46 | 329,972 | -7.41(-1.17%) |
Sep 10, 2021 | 637.64 | 640.40 | 632.56 | 632.87 | 218,685 | -1.94(-0.30%) |
Sep 09, 2021 | 642.77 | 645.20 | 633.88 | 634.80 | 217,238 | -6.14(-0.96%) |
Sep 08, 2021 | 636.88 | 648.62 | 633.06 | 640.95 | 244,362 | +3.27(+0.51%) |
Sep 07, 2021 | 632.54 | 640.83 | 624.28 | 637.68 | 304,732 | +4.93(+0.78%) |
Sep 03, 2021 | 628.51 | 636.13 | 628.51 | 632.75 | 245,347 | +1.29(+0.20%) |
Sep 02, 2021 | 633.19 | 640.85 | 627.83 | 631.46 | 324,486 | +0.20(+0.03%) |
Sep 01, 2021 | 619.58 | 633.32 | 615.94 | 631.25 | 243,955 | +14.23(+2.31%) |
Aug 31, 2021 | 620.86 | 623.47 | 615.76 | 617.03 | 282,814 | -3.74(-0.60%) |
Aug 30, 2021 | 613.54 | 625.72 | 613.54 | 620.77 | 293,488 | +8.60(+1.40%) |
Aug 27, 2021 | 608.63 | 615.04 | 607.49 | 612.17 | 168,193 | +5.52(+0.91%) |
Aug 26, 2021 | 612.62 | 612.62 | 605.06 | 606.65 | 157,737 | -3.89(-0.64%) |
Aug 25, 2021 | 602.97 | 612.73 | 602.51 | 610.54 | 259,016 | +9.28(+1.54%) |
Aug 24, 2021 | 605.87 | 608.19 | 601.08 | 601.26 | 249,883 | -2.74(-0.45%) |
Aug 23, 2021 | 601.79 | 610.03 | 601.79 | 604.01 | 170,228 | +2.27(+0.38%) |
Aug 20, 2021 | 595.35 | 601.95 | 591.18 | 601.74 | 250,315 | +8.62(+1.45%) |
Aug 19, 2021 | 585.98 | 596.93 | 577.85 | 593.13 | 488,023 | -0.21(-0.03%) |
Aug 18, 2021 | 612.09 | 612.94 | 592.53 | 593.33 | 322,430 | -18.74(-3.06%) |
Aug 17, 2021 | 609.65 | 612.39 | 603.28 | 612.07 | 232,224 | -0.71(-0.12%) |
Aug 16, 2021 | 610.91 | 614.48 | 603.10 | 612.78 | 397,735 | +0.19(+0.03%) |
Aug 13, 2021 | 607.88 | 613.53 | 602.66 | 612.59 | 265,140 | +4.73(+0.78%) |
Aug 12, 2021 | 604.11 | 609.08 | 601.15 | 607.87 | 250,668 | +1.22(+0.20%) |
Aug 11, 2021 | 609.81 | 613.36 | 603.42 | 606.64 | 268,311 | -0.14(-0.02%) |
Aug 10, 2021 | 609.61 | 616.51 | 606.04 | 606.78 | 339,725 | -2.52(-0.41%) |
Aug 09, 2021 | 610.77 | 614.80 | 604.19 | 609.30 | 335,086 | -1.18(-0.19%) |
Aug 06, 2021 | 610.64 | 614.88 | 597.91 | 610.49 | 256,423 | +1.48(+0.24%) |
Aug 05, 2021 | 608.96 | 616.97 | 599.42 | 609.01 | 279,381 | +3.07(+0.51%) |
Aug 04, 2021 | 602.59 | 609.19 | 602.59 | 605.94 | 309,972 | +5.00(+0.83%) |
Aug 03, 2021 | 592.72 | 603.13 | 583.82 | 600.94 | 331,181 | +7.91(+1.33%) |
Aug 02, 2021 | 582.55 | 596.68 | 582.55 | 593.03 | 322,436 | +14.52(+2.51%) |
Jul 30, 2021 | 575.02 | 584.07 | 574.51 | 578.51 | 287,475 | +1.16(+0.20%) |
Jul 29, 2021 | 574.67 | 580.03 | 572.01 | 577.35 | 268,535 | +2.84(+0.49%) |
Jul 28, 2021 | 571.67 | 576.47 | 569.10 | 574.51 | 268,900 | +7.41(+1.31%) |
Jul 27, 2021 | 569.81 | 579.00 | 559.41 | 567.10 | 336,921 | +8.07(+1.44%) |
Jul 26, 2021 | 557.40 | 563.73 | 549.68 | 559.04 | 332,949 | -2.96(-0.53%) |
Jul 23, 2021 | 556.64 | 563.11 | 555.42 | 562.00 | 170,132 | +6.60(+1.19%) |
Jul 22, 2021 | 550.36 | 557.06 | 549.14 | 555.40 | 179,097 | +7.08(+1.29%) |
Jul 21, 2021 | 547.53 | 553.49 | 545.93 | 548.32 | 213,330 | +1.25(+0.23%) |
Jul 20, 2021 | 543.23 | 550.64 | 540.51 | 547.07 | 239,826 | +6.53(+1.21%) |
Jul 19, 2021 | 546.51 | 548.17 | 535.10 | 540.54 | 331,716 | -7.76(-1.41%) |
Jul 16, 2021 | 543.99 | 555.20 | 543.15 | 548.29 | 307,675 | +4.83(+0.89%) |
Jul 15, 2021 | 537.94 | 547.49 | 537.48 | 543.46 | 246,810 | +4.52(+0.84%) |
Jul 14, 2021 | 541.75 | 543.40 | 535.74 | 538.93 | 200,009 | -2.31(-0.43%) |
Jul 13, 2021 | 543.25 | 550.41 | 538.74 | 541.24 | 240,928 | -2.31(-0.43%) |
Jul 12, 2021 | 544.57 | 546.96 | 540.22 | 543.55 | 228,079 | -0.27(-0.05%) |
Jul 09, 2021 | 539.70 | 543.98 | 536.66 | 543.83 | 317,952 | +6.50(+1.21%) |
Jul 08, 2021 | 535.51 | 538.60 | 530.00 | 537.33 | 333,850 | -2.16(-0.40%) |
Jul 07, 2021 | 536.50 | 540.84 | 533.91 | 539.50 | 254,015 | +5.58(+1.05%) |
Jul 06, 2021 | 527.39 | 535.48 | 525.54 | 533.91 | 362,109 | +7.87(+1.50%) |
Jul 02, 2021 | 521.01 | 526.22 | 519.02 | 526.04 | 262,284 | +7.65(+1.48%) |
Jul 01, 2021 | 516.90 | 520.17 | 516.06 | 518.39 | 339,646 | +0.92(+0.18%) |
Jun 30, 2021 | 524.33 | 526.14 | 516.95 | 517.47 | 439,660 | -8.82(-1.68%) |
Jun 29, 2021 | 517.90 | 527.38 | 516.37 | 526.29 | 350,036 | +7.47(+1.44%) |
Jun 28, 2021 | 519.32 | 520.13 | 512.36 | 518.82 | 394,618 | +2.64(+0.51%) |
Jun 25, 2021 | 516.79 | 519.65 | 506.52 | 516.18 | 1,059,447 | -1.29(-0.25%) |
Jun 24, 2021 | 512.36 | 518.00 | 508.97 | 517.47 | 613,823 | +8.95(+1.76%) |
Jun 23, 2021 | 506.40 | 510.38 | 505.77 | 508.52 | 391,791 | +1.62(+0.32%) |
Jun 22, 2021 | 499.47 | 508.78 | 498.28 | 506.90 | 558,943 | +6.41(+1.28%) |
Jun 21, 2021 | 490.21 | 501.58 | 482.20 | 500.49 | 377,791 | +12.32(+2.52%) |
Jun 18, 2021 | 488.89 | 491.57 | 483.46 | 488.18 | 647,810 | -2.56(-0.52%) |
Jun 17, 2021 | 480.35 | 491.45 | 480.35 | 490.74 | 387,178 | +9.36(+1.94%) |
Jun 16, 2021 | 484.14 | 491.24 | 478.44 | 481.38 | 550,601 | +0.87(+0.18%) |
Jun 15, 2021 | 477.57 | 485.88 | 474.38 | 480.51 | 456,207 | +4.11(+0.86%) |
Jun 14, 2021 | 466.27 | 476.57 | 464.71 | 476.39 | 300,475 | +10.92(+2.35%) |
Jun 11, 2021 | 463.91 | 468.80 | 462.65 | 465.47 | 244,884 | +2.96(+0.64%) |
Jun 10, 2021 | 452.99 | 465.31 | 451.27 | 462.51 | 425,726 | +10.32(+2.28%) |
Jun 09, 2021 | 451.47 | 454.49 | 447.25 | 452.19 | 261,914 | +2.39(+0.53%) |
Jun 08, 2021 | 451.01 | 452.94 | 447.37 | 449.80 | 256,190 | -0.97(-0.22%) |
Jun 07, 2021 | 453.43 | 454.69 | 449.69 | 450.77 | 360,173 | -1.93(-0.43%) |
Jun 04, 2021 | 451.45 | 453.55 | 446.56 | 452.70 | 219,556 | +4.25(+0.95%) |
Jun 03, 2021 | 453.33 | 453.36 | 445.06 | 448.45 | 327,694 | -6.69(-1.47%) |
Jun 02, 2021 | 448.48 | 457.65 | 448.48 | 455.14 | 312,430 | +6.70(+1.49%) |
Jun 01, 2021 | 457.33 | 458.79 | 447.63 | 448.44 | 329,640 | -5.98(-1.32%) |
May 28, 2021 | 454.16 | 458.79 | 449.90 | 454.42 | 230,215 | +3.65(+0.81%) |
May 27, 2021 | 450.12 | 454.49 | 447.53 | 450.77 | 519,684 | -0.71(-0.16%) |
May 26, 2021 | 456.76 | 457.47 | 450.53 | 451.48 | 298,845 | +0.48(+0.11%) |
May 25, 2021 | 451.12 | 456.45 | 449.73 | 451.01 | 297,353 | +1.71(+0.38%) |
May 24, 2021 | 446.26 | 454.46 | 445.93 | 449.30 | 240,818 | +5.80(+1.31%) |
May 21, 2021 | 444.43 | 447.69 | 442.79 | 443.50 | 234,673 | -0.34(-0.08%) |
May 20, 2021 | 436.99 | 447.42 | 435.62 | 443.84 | 357,785 | +9.36(+2.15%) |
May 19, 2021 | 433.64 | 435.75 | 430.03 | 434.49 | 393,649 | -6.31(-1.43%) |
May 18, 2021 | 441.94 | 444.39 | 437.38 | 440.79 | 329,579 | -1.64(-0.37%) |
May 17, 2021 | 449.89 | 449.89 | 441.35 | 442.44 | 435,635 | -7.45(-1.66%) |
May 14, 2021 | 451.18 | 452.92 | 447.06 | 449.89 | 364,195 | +2.30(+0.51%) |
May 13, 2021 | 448.06 | 454.69 | 447.16 | 447.59 | 305,622 | +1.64(+0.37%) |
May 12, 2021 | 451.98 | 456.08 | 444.82 | 445.95 | 433,610 | -12.10(-2.64%) |
May 11, 2021 | 456.99 | 460.49 | 448.27 | 458.05 | 357,424 | -4.09(-0.88%) |
May 10, 2021 | 467.20 | 471.11 | 461.79 | 462.14 | 252,565 | -5.25(-1.12%) |
May 07, 2021 | 463.22 | 469.37 | 460.31 | 467.39 | 211,349 | +6.20(+1.34%) |
May 06, 2021 | 464.32 | 464.32 | 454.98 | 461.19 | 262,005 | -2.20(-0.47%) |
May 05, 2021 | 465.19 | 470.61 | 457.49 | 463.39 | 278,751 | -4.19(-0.90%) |
May 04, 2021 | 467.38 | 471.97 | 460.94 | 467.58 | 349,009 | -3.59(-0.76%) |
May 03, 2021 | 471.92 | 474.50 | 466.44 | 471.16 | 243,363 | +0.42(+0.09%) |
Apr 30, 2021 | 472.98 | 478.46 | 467.33 | 470.75 | 391,507 | -8.78(-1.83%) |
Apr 29, 2021 | 472.06 | 479.85 | 468.66 | 479.53 | 296,489 | +10.47(+2.23%) |
Apr 28, 2021 | 473.88 | 473.88 | 464.97 | 469.06 | 297,640 | -3.47(-0.73%) |
Apr 27, 2021 | 472.38 | 474.82 | 462.21 | 472.53 | 422,654 | +0.59(+0.13%) |
Apr 26, 2021 | 470.77 | 475.03 | 468.48 | 471.94 | 489,974 | +0.48(+0.10%) |
Apr 23, 2021 | 458.05 | 473.26 | 457.45 | 471.45 | 448,778 | +14.29(+3.13%) |
Apr 22, 2021 | 454.71 | 460.02 | 451.89 | 457.16 | 335,361 | +1.10(+0.24%) |
Apr 21, 2021 | 456.64 | 460.42 | 453.36 | 456.07 | 241,240 | +2.51(+0.55%) |
Apr 20, 2021 | 451.98 | 456.28 | 448.50 | 453.56 | 229,319 | -0.23(-0.05%) |
Apr 19, 2021 | 454.80 | 459.17 | 450.21 | 453.79 | 274,493 | -5.09(-1.11%) |
Apr 16, 2021 | 458.31 | 459.79 | 451.27 | 458.88 | 322,782 | +3.75(+0.82%) |
Apr 15, 2021 | 445.77 | 456.11 | 445.77 | 455.13 | 338,783 | +11.86(+2.68%) |
Apr 14, 2021 | 446.79 | 453.21 | 442.94 | 443.26 | 420,273 | -2.51(-0.56%) |
Apr 13, 2021 | 439.16 | 447.70 | 436.78 | 445.77 | 329,638 | +6.65(+1.51%) |
Apr 12, 2021 | 432.01 | 440.74 | 428.80 | 439.13 | 327,996 | +4.50(+1.03%) |
Apr 09, 2021 | 430.65 | 434.72 | 426.72 | 434.63 | 242,189 | +3.11(+0.72%) |
Apr 08, 2021 | 429.14 | 437.04 | 426.38 | 431.52 | 318,423 | +7.60(+1.79%) |
Apr 07, 2021 | 423.97 | 427.65 | 419.85 | 423.92 | 196,121 | -2.57(-0.60%) |
Apr 06, 2021 | 427.43 | 428.81 | 421.91 | 426.49 | 239,774 | -0.49(-0.12%) |
Apr 05, 2021 | 418.05 | 429.40 | 415.70 | 426.98 | 532,916 | +11.69(+2.81%) |
Apr 01, 2021 | 410.52 | 425.87 | 408.70 | 415.30 | 424,012 | +8.98(+2.21%) |
Mar 31, 2021 | 405.92 | 412.20 | 403.75 | 406.31 | 407,945 | +1.72(+0.42%) |
Mar 30, 2021 | 409.15 | 410.14 | 401.42 | 404.60 | 302,926 | -8.59(-2.08%) |
Mar 29, 2021 | 410.26 | 415.33 | 405.35 | 413.18 | 330,244 | +1.45(+0.35%) |
Mar 26, 2021 | 399.74 | 412.21 | 399.19 | 411.73 | 417,511 | +12.42(+3.11%) |
Mar 25, 2021 | 409.90 | 410.78 | 395.95 | 399.31 | 399,652 | -11.61(-2.83%) |
Mar 24, 2021 | 407.94 | 412.55 | 404.68 | 410.92 | 395,821 | +3.17(+0.78%) |
Mar 23, 2021 | 404.46 | 411.02 | 400.75 | 407.75 | 375,563 | +1.36(+0.33%) |
Mar 22, 2021 | 396.64 | 406.73 | 396.64 | 406.39 | 491,217 | +8.72(+2.19%) |
Mar 19, 2021 | 394.26 | 402.32 | 394.15 | 397.67 | 735,753 | +4.59(+1.17%) |
Mar 18, 2021 | 396.88 | 398.34 | 391.12 | 393.08 | 377,765 | -7.32(-1.83%) |
Mar 17, 2021 | 402.05 | 403.53 | 394.58 | 400.39 | 362,595 | -3.30(-0.82%) |
Mar 16, 2021 | 408.02 | 413.41 | 400.28 | 403.70 | 395,212 | -2.88(-0.71%) |
Mar 15, 2021 | 401.56 | 407.23 | 396.16 | 406.57 | 336,250 | +2.93(+0.72%) |
Mar 12, 2021 | 396.88 | 403.74 | 391.51 | 403.65 | 583,236 | +6.27(+1.58%) |
Mar 11, 2021 | 398.62 | 400.89 | 391.51 | 397.38 | 487,279 | +0.23(+0.06%) |
Mar 10, 2021 | 406.03 | 408.57 | 396.85 | 397.15 | 310,336 | -4.56(-1.13%) |
Mar 09, 2021 | 394.42 | 403.91 | 392.52 | 401.70 | 523,717 | +11.52(+2.95%) |
Mar 08, 2021 | 401.19 | 401.49 | 389.76 | 390.18 | 633,642 | -11.72(-2.92%) |
Mar 05, 2021 | 399.12 | 403.66 | 387.64 | 401.89 | 654,026 | +5.54(+1.40%) |
Mar 04, 2021 | 394.80 | 402.04 | 389.71 | 396.35 | 815,158 | -0.70(-0.18%) |
Mar 03, 2021 | 403.53 | 409.52 | 396.77 | 397.05 | 837,115 | -8.81(-2.17%) |
Mar 02, 2021 | 407.01 | 416.28 | 397.69 | 405.86 | 749,423 | -1.18(-0.29%) |
Mar 01, 2021 | 405.16 | 409.32 | 400.25 | 407.04 | 353,841 | +5.34(+1.33%) |
Feb 26, 2021 | 398.12 | 407.57 | 396.78 | 401.70 | 683,229 | +7.97(+2.02%) |
Feb 25, 2021 | 404.88 | 407.49 | 388.11 | 393.74 | 935,306 | -10.59(-2.62%) |
Feb 24, 2021 | 399.13 | 404.64 | 392.91 | 404.33 | 495,983 | +2.02(+0.50%) |
Feb 23, 2021 | 399.13 | 403.64 | 392.15 | 402.31 | 377,803 | +1.50(+0.37%) |
Feb 22, 2021 | 414.38 | 416.44 | 399.36 | 400.81 | 481,265 | -18.77(-4.47%) |
Feb 19, 2021 | 425.84 | 429.16 | 418.62 | 419.58 | 532,363 | -4.44(-1.05%) |
Feb 18, 2021 | 426.39 | 430.67 | 422.89 | 424.02 | 404,768 | -0.96(-0.23%) |
Feb 17, 2021 | 422.23 | 428.26 | 420.89 | 424.98 | 411,266 | -1.55(-0.36%) |
Feb 16, 2021 | 424.85 | 431.05 | 422.21 | 426.53 | 627,641 | +5.95(+1.41%) |
Feb 12, 2021 | 410.20 | 420.99 | 410.20 | 420.58 | 306,712 | +7.65(+1.85%) |
Feb 11, 2021 | 408.24 | 413.76 | 402.95 | 412.93 | 435,983 | +6.97(+1.72%) |
Feb 10, 2021 | 408.32 | 408.32 | 396.46 | 405.96 | 488,966 | +1.63(+0.40%) |
Feb 09, 2021 | 409.53 | 415.25 | 401.05 | 404.32 | 430,516 | -4.61(-1.13%) |
Feb 08, 2021 | 417.40 | 420.54 | 406.24 | 408.93 | 347,584 | -6.85(-1.65%) |
Feb 05, 2021 | 416.11 | 419.17 | 413.78 | 415.78 | 454,952 | -0.37(-0.09%) |
Feb 04, 2021 | 404.47 | 418.67 | 404.47 | 416.15 | 472,681 | +12.88(+3.20%) |
Feb 03, 2021 | 409.56 | 412.83 | 402.01 | 403.26 | 645,184 | -7.99(-1.94%) |
Feb 02, 2021 | 406.32 | 418.19 | 404.84 | 411.25 | 770,063 | +8.59(+2.13%) |
Feb 01, 2021 | 391.89 | 404.29 | 387.34 | 402.66 | 740,341 | +20.27(+5.30%) |
Jan 29, 2021 | 380.13 | 384.91 | 367.83 | 382.39 | 931,716 | +0.07(+0.02%) |
Jan 28, 2021 | 372.86 | 387.78 | 367.60 | 382.33 | 1,175,238 | +1.83(+0.48%) |
Jan 27, 2021 | 386.47 | 390.49 | 377.94 | 380.50 | 713,939 | -10.90(-2.79%) |
Jan 26, 2021 | 393.13 | 394.45 | 385.02 | 391.40 | 1,018,336 | +1.08(+0.28%) |
Jan 25, 2021 | 398.45 | 401.43 | 387.10 | 390.32 | 693,637 | -8.12(-2.04%) |
Jan 22, 2021 | 400.96 | 402.98 | 396.45 | 398.43 | 420,218 | -2.39(-0.60%) |
Jan 21, 2021 | 405.32 | 408.21 | 400.67 | 400.82 | 426,234 | -4.03(-1.00%) |
Jan 20, 2021 | 399.35 | 409.54 | 395.47 | 404.86 | 507,726 | +6.81(+1.71%) |
Jan 19, 2021 | 402.37 | 402.89 | 393.15 | 398.05 | 879,877 | -3.69(-0.92%) |
Jan 15, 2021 | 395.57 | 403.51 | 390.85 | 401.74 | 843,848 | +5.59(+1.41%) |
Jan 14, 2021 | 425.05 | 427.52 | 395.46 | 396.15 | 840,629 | -27.94(-6.59%) |
Jan 13, 2021 | 438.52 | 439.18 | 421.36 | 424.09 | 427,969 | -14.31(-3.26%) |
Jan 12, 2021 | 435.77 | 440.93 | 434.47 | 438.39 | 404,842 | +1.35(+0.31%) |
Jan 11, 2021 | 436.46 | 440.31 | 431.32 | 437.04 | 287,243 | -0.86(-0.20%) |
Jan 08, 2021 | 429.17 | 439.24 | 429.16 | 437.90 | 315,396 | +8.75(+2.04%) |
Jan 07, 2021 | 423.58 | 432.41 | 422.02 | 429.16 | 404,391 | +8.19(+1.95%) |
Jan 06, 2021 | 416.53 | 424.87 | 410.04 | 420.96 | 444,532 | +3.68(+0.88%) |
Jan 05, 2021 | 422.58 | 425.72 | 412.53 | 417.29 | 330,190 | -6.06(-1.43%) |
Jan 04, 2021 | 436.05 | 440.18 | 419.26 | 423.35 | 422,344 | -8.60(-1.99%) |
Dec 31, 2020 | 431.95 | 431.95 | 431.95 | 178,385 | +9.23(+2.18%) | |
Dec 30, 2020 | 422.90 | 424.48 | 419.87 | 422.72 | 178,385 | +2.34(+0.56%) |
Dec 29, 2020 | 426.38 | 426.38 | 419.41 | 420.38 | 176,983 | -1.74(-0.41%) |
Dec 28, 2020 | 423.42 | 427.95 | 416.41 | 422.12 | 311,264 | +3.78(+0.90%) |
Dec 24, 2020 | 415.05 | 420.31 | 415.05 | 418.34 | 80,115 | +3.70(+0.89%) |
Dec 23, 2020 | 420.80 | 423.79 | 414.64 | 414.64 | 234,804 | -8.66(-2.05%) |
Dec 22, 2020 | 421.28 | 424.11 | 417.37 | 423.30 | 223,656 | +2.46(+0.58%) |
Dec 21, 2020 | 424.30 | 427.94 | 413.39 | 420.84 | 339,757 | -7.76(-1.81%) |
Dec 18, 2020 | 422.88 | 429.53 | 421.01 | 428.60 | 797,846 | +6.07(+1.44%) |
Dec 17, 2020 | 418.77 | 424.25 | 416.26 | 422.52 | 432,880 | +6.71(+1.61%) |
Dec 16, 2020 | 412.61 | 416.11 | 408.72 | 415.81 | 363,468 | +5.65(+1.38%) |
Dec 15, 2020 | 414.21 | 417.86 | 410.06 | 410.16 | 378,214 | +0.10(+0.02%) |
Dec 14, 2020 | 406.22 | 416.73 | 406.22 | 410.06 | 346,281 | +4.28(+1.06%) |
Dec 11, 2020 | 407.19 | 408.49 | 402.13 | 405.78 | 235,591 | -3.03(-0.74%) |
Dec 10, 2020 | 400.74 | 409.26 | 397.99 | 408.80 | 353,825 | +7.72(+1.92%) |
Dec 09, 2020 | 411.06 | 412.66 | 398.26 | 401.08 | 443,323 | -11.40(-2.76%) |
Dec 08, 2020 | 409.72 | 415.74 | 408.10 | 412.48 | 353,038 | +3.46(+0.85%) |
Dec 07, 2020 | 409.61 | 413.93 | 406.29 | 409.02 | 455,362 | +1.07(+0.26%) |
Dec 04, 2020 | 405.61 | 414.50 | 405.61 | 407.94 | 682,790 | +2.33(+0.57%) |
Dec 03, 2020 | 402.61 | 408.46 | 401.80 | 405.61 | 291,948 | +3.04(+0.75%) |
Dec 02, 2020 | 400.56 | 404.71 | 399.02 | 402.57 | 319,657 | +1.61(+0.40%) |
Dec 01, 2020 | 400.82 | 403.44 | 395.54 | 400.97 | 488,140 | +4.91(+1.24%) |
Nov 30, 2020 | 387.41 | 397.78 | 387.41 | 396.05 | 695,300 | +6.94(+1.78%) |
Nov 27, 2020 | 392.87 | 395.23 | 387.75 | 389.12 | 235,280 | -1.64(-0.42%) |
Nov 25, 2020 | 387.80 | 390.85 | 383.36 | 390.76 | 318,187 | +4.17(+1.08%) |
Nov 24, 2020 | 388.88 | 389.73 | 382.77 | 386.59 | 458,639 | -2.25(-0.58%) |
Nov 23, 2020 | 388.70 | 395.38 | 385.71 | 388.85 | 235,004 | +1.61(+0.42%) |
Nov 20, 2020 | 388.32 | 396.25 | 386.86 | 387.23 | 262,055 | -0.47(-0.12%) |
Nov 19, 2020 | 386.93 | 388.23 | 382.99 | 387.71 | 305,223 | +0.81(+0.21%) |
Nov 18, 2020 | 390.80 | 393.94 | 386.70 | 386.89 | 416,581 | -3.57(-0.91%) |
Nov 17, 2020 | 382.11 | 391.48 | 380.68 | 390.46 | 492,357 | +5.84(+1.52%) |
Nov 16, 2020 | 376.81 | 385.31 | 371.43 | 384.62 | 482,107 | +8.88(+2.36%) |
Nov 13, 2020 | 377.81 | 379.38 | 373.81 | 375.74 | 435,207 | -1.02(-0.27%) |
Nov 12, 2020 | 383.91 | 384.95 | 375.00 | 376.76 | 463,317 | -6.54(-1.71%) |
Nov 11, 2020 | 368.53 | 388.52 | 368.52 | 383.30 | 592,604 | +16.60(+4.53%) |
Nov 10, 2020 | 375.19 | 378.04 | 360.58 | 366.70 | 774,790 | -10.27(-2.72%) |
Nov 09, 2020 | 420.90 | 422.24 | 376.97 | 376.97 | 1,290,427 | -29.63(-7.29%) |
Nov 06, 2020 | 403.66 | 412.27 | 392.95 | 406.60 | 660,104 | +3.30(+0.82%) |
Nov 05, 2020 | 386.13 | 404.25 | 385.87 | 403.30 | 938,597 | +18.84(+4.90%) |
Nov 04, 2020 | 358.28 | 385.61 | 358.28 | 384.46 | 940,487 | +27.76(+7.78%) |
Nov 03, 2020 | 348.08 | 360.02 | 346.60 | 356.71 | 598,947 | +12.18(+3.54%) |