Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 851.02 | 862.00 | 805.50 | 806.91 | 680,254 | -45.00(-5.28%) |
Nov 29, 2021 | 810.82 | 855.68 | 809.65 | 851.91 | 658,165 | +48.44(+6.03%) |
Nov 26, 2021 | 804.97 | 823.58 | 801.00 | 803.47 | 511,823 | +0.71(+0.09%) |
Nov 24, 2021 | 750.42 | 806.78 | 740.04 | 802.76 | 681,384 | +49.48(+6.57%) |
Nov 23, 2021 | 767.35 | 782.09 | 735.30 | 753.28 | 801,123 | -30.07(-3.84%) |
Nov 22, 2021 | 828.32 | 833.00 | 771.67 | 783.35 | 499,902 | -38.99(-4.74%) |
Nov 19, 2021 | 847.88 | 853.10 | 821.26 | 822.34 | 307,598 | -17.95(-2.14%) |
Nov 18, 2021 | 843.85 | 842.81 | 830.56 | 840.29 | 455,446 | +1.88(+0.22%) |
Nov 17, 2021 | 852.08 | 866.00 | 832.56 | 838.41 | 615,370 | -13.67(-1.60%) |
Nov 16, 2021 | 829.22 | 852.43 | 823.00 | 852.08 | 318,541 | +20.06(+2.41%) |
Nov 15, 2021 | 840.00 | 842.69 | 823.16 | 832.02 | 267,117 | -9.24(-1.10%) |
Nov 12, 2021 | 825.00 | 842.72 | 819.00 | 841.26 | 339,525 | +22.43(+2.74%) |
Nov 11, 2021 | 816.00 | 829.09 | 812.55 | 818.83 | 338,039 | +11.87(+1.47%) |
Nov 10, 2021 | 837.18 | 801.37 | 806.96 | 515,151 | -43.36(-5.10%) | |
Nov 09, 2021 | 820.00 | 853.68 | 819.86 | 850.32 | 551,178 | +35.02(+4.30%) |
Nov 08, 2021 | 805.02 | 820.00 | 800.03 | 815.30 | 344,994 | +12.84(+1.60%) |
Nov 05, 2021 | 821.72 | 823.99 | 799.84 | 802.46 | 473,461 | -16.62(-2.03%) |
Nov 04, 2021 | 760.00 | 820.72 | 760.00 | 819.08 | 889,989 | +42.34(+5.45%) |
Nov 03, 2021 | 789.21 | 789.50 | 760.93 | 776.74 | 767,060 | -10.59(-1.35%) |
Nov 02, 2021 | 802.48 | 804.86 | 783.01 | 787.33 | 531,564 | -16.34(-2.03%) |
Nov 01, 2021 | 814.21 | 814.70 | 796.07 | 803.67 | 401,234 | -6.56(-0.81%) |
Oct 29, 2021 | 805.00 | 814.32 | 793.57 | 810.23 | 471,166 | -4.12(-0.51%) |
Oct 28, 2021 | 798.54 | 820.40 | 798.54 | 814.35 | 383,406 | +17.40(+2.18%) |
Oct 27, 2021 | 809.00 | 823.98 | 792.13 | 796.95 | 331,063 | -8.29(-1.03%) |
Oct 26, 2021 | 814.58 | 805.24 | 299,922 | -0.46(-0.06%) | ||
Oct 25, 2021 | 820.00 | 839.77 | 803.69 | 805.70 | 359,174 | -8.46(-1.04%) |
Oct 22, 2021 | 800.06 | 819.18 | 797.14 | 814.16 | 220,863 | +11.68(+1.46%) |
Oct 21, 2021 | 791.11 | 812.98 | 791.11 | 802.48 | 327,862 | +7.09(+0.89%) |
Oct 20, 2021 | 801.00 | 806.50 | 791.02 | 795.39 | 313,371 | +4.44(+0.56%) |
Oct 19, 2021 | 803.00 | 809.83 | 788.00 | 790.95 | 746,299 | -12.08(-1.50%) |
Oct 18, 2021 | 793.07 | 805.00 | 785.05 | 803.03 | 365,289 | +12.14(+1.53%) |
Oct 15, 2021 | 792.73 | 798.98 | 770.27 | 790.89 | 510,401 | +1.83(+0.23%) |
Oct 14, 2021 | 790.04 | 817.33 | 776.51 | 789.06 | 865,874 | +2.81(+0.36%) |
Oct 13, 2021 | 766.08 | 792.73 | 765.70 | 786.25 | 977,308 | +27.98(+3.69%) |
Oct 12, 2021 | 692.57 | 814.90 | 685.93 | 758.27 | 1,980,275 | +75.55(+11.07%) |
Oct 11, 2021 | 675.00 | 696.62 | 671.40 | 682.72 | 440,864 | +2.85(+0.42%) |
Oct 08, 2021 | 685.00 | 688.00 | 671.28 | 679.87 | 460,964 | -3.76(-0.55%) |
Oct 07, 2021 | 677.56 | 691.22 | 676.00 | 683.63 | 421,222 | +16.88(+2.53%) |
Oct 06, 2021 | 640.00 | 673.92 | 638.34 | 666.75 | 482,232 | +17.90(+2.76%) |
Oct 05, 2021 | 634.20 | 657.94 | 634.01 | 648.85 | 478,310 | +15.06(+2.38%) |
Oct 04, 2021 | 678.00 | 678.26 | 622.04 | 633.79 | 888,077 | -50.44(-7.37%) |
Oct 01, 2021 | 675.36 | 686.47 | 652.26 | 684.23 | 505,682 | +8.14(+1.20%) |
Sep 30, 2021 | 681.99 | 695.40 | 676.44 | 676.09 | 447,477 | -5.15(-0.76%) |
Sep 29, 2021 | 680.00 | 699.31 | 673.63 | 681.24 | 491,565 | +9.53(+1.42%) |
Sep 28, 2021 | 692.39 | 692.93 | 661.19 | 671.71 | 664,274 | -37.25(-5.25%) |
Sep 27, 2021 | 722.15 | 722.15 | 685.07 | 708.96 | 667,517 | -23.18(-3.17%) |
Sep 24, 2021 | 728.02 | 733.08 | 714.49 | 732.14 | 309,115 | -2.14(-0.29%) |
Sep 23, 2021 | 710.68 | 736.15 | 708.09 | 734.28 | 491,631 | +22.85(+3.21%) |
Sep 22, 2021 | 693.64 | 718.58 | 691.92 | 711.43 | 440,029 | +16.81(+2.42%) |
Sep 21, 2021 | 694.85 | 697.68 | 679.21 | 694.62 | 363,951 | +8.28(+1.21%) |
Sep 20, 2021 | 680.83 | 691.70 | 673.80 | 686.34 | 400,321 | -10.34(-1.48%) |
Sep 17, 2021 | 701.23 | 711.31 | 687.32 | 696.68 | 609,825 | -6.42(-0.91%) |
Sep 16, 2021 | 677.87 | 703.82 | 677.20 | 703.10 | 373,084 | +23.75(+3.50%) |
Sep 15, 2021 | 671.83 | 681.14 | 662.68 | 679.35 | 433,604 | +7.52(+1.12%) |
Sep 14, 2021 | 675.00 | 687.51 | 671.00 | 671.83 | 442,712 | +1.82(+0.27%) |
Sep 13, 2021 | 670.77 | 676.87 | 647.52 | 670.01 | 503,062 | -0.76(-0.11%) |
Sep 10, 2021 | 683.83 | 689.44 | 668.87 | 670.77 | 281,030 | -11.12(-1.63%) |
Sep 09, 2021 | 683.13 | 694.60 | 679.45 | 681.89 | 231,540 | +1.21(+0.18%) |
Sep 08, 2021 | 686.49 | 690.54 | 677.34 | 680.68 | 214,315 | -6.42(-0.93%) |
Sep 07, 2021 | 704.52 | 707.12 | 682.33 | 687.10 | 388,124 | -16.99(-2.41%) |
Sep 03, 2021 | 685.00 | 707.06 | 681.70 | 704.09 | 244,353 | +19.69(+2.88%) |
Sep 02, 2021 | 689.54 | 691.80 | 677.00 | 684.40 | 240,895 | -0.65(-0.09%) |
Sep 01, 2021 | 685.00 | 692.00 | 680.63 | 685.05 | 539,982 | +0.58(+0.08%) |
Aug 31, 2021 | 702.00 | 704.27 | 683.34 | 684.47 | 387,206 | -17.11(-2.44%) |
Aug 30, 2021 | 706.73 | 715.29 | 698.20 | 701.58 | 254,630 | -0.97(-0.14%) |
Aug 27, 2021 | 687.58 | 704.99 | 685.00 | 702.55 | 405,230 | +18.62(+2.72%) |
Aug 26, 2021 | 686.85 | 695.56 | 680.00 | 683.93 | 328,598 | -1.32(-0.19%) |
Aug 25, 2021 | 673.00 | 686.23 | 669.07 | 685.25 | 270,517 | +12.60(+1.87%) |
Aug 24, 2021 | 680.00 | 686.61 | 670.65 | 672.65 | 283,810 | -2.58(-0.38%) |
Aug 23, 2021 | 665.00 | 676.69 | 665.00 | 675.23 | 248,893 | +11.57(+1.74%) |
Aug 20, 2021 | 651.13 | 666.02 | 649.02 | 663.66 | 378,076 | +15.58(+2.40%) |
Aug 19, 2021 | 645.00 | 658.21 | 638.27 | 648.08 | 275,591 | -0.27(-0.04%) |
Aug 18, 2021 | 650.00 | 661.62 | 645.55 | 648.35 | 461,106 | +0.17(+0.03%) |
Aug 17, 2021 | 651.50 | 652.00 | 636.21 | 648.18 | 310,327 | -8.35(-1.27%) |
Aug 16, 2021 | 666.31 | 667.07 | 641.20 | 656.53 | 396,541 | -10.80(-1.62%) |
Aug 13, 2021 | 665.01 | 675.00 | 661.74 | 667.33 | 353,295 | +1.83(+0.27%) |
Aug 12, 2021 | 652.01 | 679.19 | 651.14 | 665.50 | 628,059 | +10.39(+1.59%) |
Aug 11, 2021 | 653.18 | 662.55 | 645.65 | 655.11 | 688,629 | -1.39(-0.21%) |
Aug 10, 2021 | 657.73 | 667.00 | 648.48 | 656.50 | 792,481 | -1.02(-0.16%) |
Aug 09, 2021 | 659.00 | 666.66 | 652.93 | 657.52 | 617,658 | -1.53(-0.23%) |
Aug 06, 2021 | 655.15 | 660.69 | 648.15 | 659.05 | 539,133 | -0.95(-0.14%) |
Aug 05, 2021 | 627.27 | 660.99 | 622.05 | 660.00 | 1,167,447 | +70.00(+11.86%) |
Aug 04, 2021 | 582.00 | 596.59 | 577.31 | 590.00 | 549,665 | +6.11(+1.05%) |
Aug 03, 2021 | 598.40 | 601.27 | 572.31 | 583.89 | 367,294 | -12.11(-2.03%) |
Aug 02, 2021 | 598.00 | 602.89 | 588.10 | 596.00 | 520,775 | -0.02(-0.00%) |
Jul 30, 2021 | 579.39 | 596.50 | 576.06 | 596.02 | 512,687 | +13.13(+2.25%) |
Jul 29, 2021 | 584.39 | 593.54 | 582.42 | 582.89 | 195,279 | -6.13(-1.04%) |
Jul 28, 2021 | 583.50 | 592.99 | 580.66 | 589.02 | 217,996 | +3.15(+0.54%) |
Jul 27, 2021 | 599.39 | 600.00 | 575.24 | 585.87 | 342,089 | -11.75(-1.97%) |
Jul 26, 2021 | 583.98 | 597.77 | 572.69 | 597.62 | 517,225 | +17.28(+2.98%) |
Jul 23, 2021 | 590.88 | 595.00 | 576.00 | 580.34 | 406,397 | -7.65(-1.30%) |
Jul 22, 2021 | 586.88 | 593.42 | 580.51 | 587.99 | 246,583 | +3.50(+0.60%) |
Jul 21, 2021 | 576.09 | 589.93 | 576.09 | 584.49 | 232,746 | +7.74(+1.34%) |
Jul 20, 2021 | 562.03 | 583.08 | 547.38 | 576.75 | 421,883 | +20.30(+3.65%) |
Jul 19, 2021 | 552.62 | 567.46 | 546.24 | 556.45 | 448,421 | -3.14(-0.56%) |
Jul 16, 2021 | 556.37 | 560.74 | 549.16 | 559.59 | 267,713 | +8.87(+1.61%) |
Jul 15, 2021 | 555.34 | 559.63 | 543.17 | 550.72 | 449,476 | -3.96(-0.71%) |
Jul 14, 2021 | 580.07 | 580.13 | 554.13 | 554.68 | 495,171 | -21.74(-3.77%) |
Jul 13, 2021 | 588.44 | 592.20 | 576.06 | 576.42 | 359,337 | -11.56(-1.97%) |
Jul 12, 2021 | 608.00 | 612.10 | 586.38 | 587.98 | 328,510 | -14.92(-2.47%) |
Jul 09, 2021 | 601.98 | 607.21 | 592.50 | 602.90 | 261,467 | +1.75(+0.29%) |
Jul 08, 2021 | 595.00 | 604.09 | 580.07 | 601.15 | 363,229 | -8.18(-1.34%) |
Jul 07, 2021 | 610.00 | 616.45 | 600.46 | 609.33 | 312,462 | +7.26(+1.21%) |
Jul 06, 2021 | 594.55 | 616.25 | 594.55 | 602.07 | 355,283 | +10.96(+1.85%) |
Jul 02, 2021 | 592.00 | 597.50 | 585.70 | 591.11 | 254,269 | +5.02(+0.86%) |
Jul 01, 2021 | 578.82 | 589.89 | 574.82 | 586.09 | 279,246 | +3.37(+0.58%) |
Jun 30, 2021 | 596.02 | 599.52 | 582.07 | 582.72 | 323,989 | -13.72(-2.30%) |
Jun 29, 2021 | 592.29 | 601.16 | 586.75 | 596.44 | 313,661 | +1.99(+0.33%) |
Jun 28, 2021 | 589.60 | 604.70 | 587.32 | 594.45 | 381,061 | +12.14(+2.08%) |
Jun 25, 2021 | 588.00 | 591.87 | 576.17 | 582.31 | 684,967 | -5.98(-1.02%) |
Jun 24, 2021 | 596.96 | 605.74 | 584.37 | 588.29 | 391,316 | -2.53(-0.43%) |
Jun 23, 2021 | 589.17 | 596.98 | 586.18 | 590.82 | 275,309 | +4.20(+0.72%) |
Jun 22, 2021 | 576.16 | 589.39 | 573.43 | 586.62 | 325,866 | +11.12(+1.93%) |
Jun 21, 2021 | 588.31 | 589.99 | 564.06 | 575.50 | 451,780 | -18.03(-3.04%) |
Jun 18, 2021 | 569.42 | 596.04 | 565.60 | 593.53 | 735,434 | +22.69(+3.97%) |
Jun 17, 2021 | 548.04 | 580.88 | 548.04 | 570.84 | 541,476 | +17.67(+3.19%) |
Jun 16, 2021 | 535.00 | 558.52 | 533.82 | 553.17 | 655,927 | +18.17(+3.40%) |
Jun 15, 2021 | 534.13 | 537.72 | 525.00 | 535.00 | 269,795 | -2.26(-0.42%) |
Jun 14, 2021 | 518.41 | 541.00 | 518.41 | 537.26 | 468,210 | +17.58(+3.38%) |
Jun 11, 2021 | 504.01 | 519.98 | 501.84 | 519.68 | 372,049 | +17.25(+3.43%) |
Jun 10, 2021 | 497.27 | 504.20 | 496.30 | 502.43 | 278,739 | +5.08(+1.02%) |
Jun 09, 2021 | 509.17 | 515.83 | 497.13 | 497.35 | 233,622 | -9.99(-1.97%) |
Jun 08, 2021 | 503.06 | 512.60 | 498.00 | 507.34 | 319,492 | +8.75(+1.75%) |
Jun 07, 2021 | 487.00 | 504.47 | 487.00 | 498.59 | 319,395 | +8.38(+1.71%) |
Jun 04, 2021 | 480.59 | 492.70 | 480.05 | 490.21 | 407,235 | +17.50(+3.70%) |
Jun 03, 2021 | 479.08 | 481.81 | 469.45 | 472.71 | 320,133 | -10.61(-2.20%) |
Jun 02, 2021 | 486.55 | 491.09 | 482.05 | 483.32 | 413,225 | -8.71(-1.77%) |
Jun 01, 2021 | 506.90 | 507.31 | 491.20 | 492.03 | 366,703 | -12.35(-2.45%) |
May 28, 2021 | 504.81 | 513.51 | 501.50 | 504.38 | 330,825 | +5.71(+1.15%) |
May 27, 2021 | 500.96 | 504.44 | 489.91 | 498.67 | 587,722 | -5.58(-1.11%) |
May 26, 2021 | 509.49 | 513.29 | 499.47 | 504.25 | 648,959 | +2.35(+0.47%) |
May 25, 2021 | 510.98 | 518.59 | 499.80 | 501.90 | 435,508 | -5.05(-1.00%) |
May 24, 2021 | 510.00 | 519.56 | 505.17 | 506.95 | 293,562 | +2.24(+0.44%) |
May 21, 2021 | 510.00 | 512.66 | 498.23 | 504.71 | 263,851 | +2.13(+0.42%) |
May 20, 2021 | 493.80 | 506.42 | 493.80 | 502.58 | 287,212 | +14.32(+2.93%) |
May 19, 2021 | 472.91 | 490.12 | 467.74 | 488.26 | 352,273 | +3.90(+0.81%) |
May 18, 2021 | 484.56 | 495.36 | 483.82 | 484.36 | 402,152 | +1.45(+0.30%) |
May 17, 2021 | 491.75 | 499.19 | 476.89 | 482.91 | 426,286 | -15.14(-3.04%) |
May 14, 2021 | 481.97 | 503.28 | 478.40 | 498.05 | 429,459 | +22.75(+4.79%) |
May 13, 2021 | 497.24 | 498.27 | 462.48 | 475.30 | 457,243 | -13.01(-2.66%) |
May 12, 2021 | 494.99 | 497.64 | 478.50 | 488.31 | 480,404 | -18.01(-3.56%) |
May 11, 2021 | 472.00 | 516.23 | 470.00 | 506.32 | 503,806 | +19.89(+4.09%) |
May 10, 2021 | 505.00 | 505.00 | 476.40 | 486.43 | 840,029 | -23.23(-4.56%) |
May 07, 2021 | 506.43 | 518.26 | 496.23 | 509.66 | 1,152,309 | +18.54(+3.78%) |
May 06, 2021 | 503.15 | 514.97 | 475.24 | 491.12 | 1,494,444 | -11.89(-2.36%) |
May 05, 2021 | 507.78 | 519.77 | 497.44 | 503.01 | 615,161 | +4.35(+0.87%) |
May 04, 2021 | 507.94 | 510.02 | 480.01 | 498.66 | 687,553 | -22.12(-4.25%) |
May 03, 2021 | 537.32 | 539.97 | 513.98 | 520.78 | 471,892 | -5.67(-1.08%) |
Apr 30, 2021 | 534.22 | 550.63 | 525.15 | 526.45 | 476,700 | -13.78(-2.55%) |
Apr 29, 2021 | 564.18 | 564.18 | 531.50 | 540.23 | 464,915 | -17.58(-3.15%) |
Apr 28, 2021 | 558.80 | 563.36 | 548.21 | 557.81 | 330,758 | -5.82(-1.03%) |
Apr 27, 2021 | 574.83 | 574.83 | 561.41 | 563.63 | 323,685 | -9.24(-1.61%) |
Apr 26, 2021 | 562.36 | 574.50 | 552.56 | 572.87 | 574,237 | +8.24(+1.46%) |
Apr 23, 2021 | 535.00 | 564.94 | 535.00 | 564.63 | 872,200 | +30.47(+5.70%) |
Apr 22, 2021 | 512.01 | 534.74 | 512.01 | 534.16 | 600,840 | +27.63(+5.45%) |
Apr 21, 2021 | 495.21 | 516.52 | 491.08 | 506.53 | 445,675 | +8.82(+1.77%) |
Apr 20, 2021 | 502.20 | 511.59 | 493.28 | 497.71 | 404,796 | -12.23(-2.40%) |
Apr 19, 2021 | 515.67 | 524.33 | 506.20 | 509.94 | 269,433 | -11.24(-2.16%) |
Apr 16, 2021 | 533.54 | 534.98 | 516.13 | 521.18 | 320,100 | -9.81(-1.85%) |
Apr 15, 2021 | 518.92 | 531.46 | 517.52 | 530.99 | 507,602 | +20.97(+4.11%) |
Apr 14, 2021 | 527.50 | 544.83 | 506.38 | 510.02 | 622,855 | -14.98(-2.85%) |
Apr 13, 2021 | 525.03 | 534.34 | 521.51 | 525.00 | 383,582 | +4.04(+0.78%) |
Apr 12, 2021 | 516.00 | 521.24 | 510.71 | 520.96 | 336,867 | +4.40(+0.85%) |
Apr 09, 2021 | 512.98 | 517.91 | 497.01 | 516.56 | 337,800 | +2.38(+0.46%) |
Apr 08, 2021 | 499.00 | 516.82 | 493.95 | 514.18 | 569,207 | +29.18(+6.02%) |
Apr 07, 2021 | 487.86 | 495.00 | 482.51 | 485.00 | 284,433 | -5.52(-1.13%) |
Apr 06, 2021 | 468.60 | 496.09 | 468.60 | 490.52 | 409,380 | +15.25(+3.21%) |
Apr 05, 2021 | 488.97 | 494.20 | 468.98 | 475.27 | 396,956 | -10.58(-2.18%) |
Apr 01, 2021 | 465.17 | 488.42 | 463.35 | 485.85 | 768,200 | +31.64(+6.97%) |
Mar 31, 2021 | 443.67 | 469.37 | 441.39 | 454.21 | 637,183 | +18.58(+4.27%) |
Mar 30, 2021 | 421.77 | 438.41 | 415.42 | 435.63 | 374,863 | +12.09(+2.85%) |
Mar 29, 2021 | 441.00 | 446.06 | 420.00 | 423.54 | 344,127 | -16.41(-3.73%) |
Mar 26, 2021 | 443.78 | 450.78 | 429.73 | 439.95 | 386,500 | -0.52(-0.12%) |
Mar 25, 2021 | 428.68 | 442.06 | 421.52 | 440.47 | 437,761 | +2.43(+0.55%) |
Mar 24, 2021 | 458.00 | 458.20 | 435.17 | 438.04 | 404,462 | -19.81(-4.33%) |
Mar 23, 2021 | 458.23 | 464.69 | 452.19 | 457.85 | 498,025 | -1.80(-0.39%) |
Mar 22, 2021 | 449.10 | 463.23 | 449.10 | 459.65 | 554,944 | +11.43(+2.55%) |
Mar 19, 2021 | 438.18 | 457.49 | 429.07 | 448.22 | 1,281,300 | +16.91(+3.92%) |
Mar 18, 2021 | 458.08 | 458.44 | 428.01 | 431.31 | 942,380 | -36.46(-7.79%) |
Mar 17, 2021 | 462.96 | 480.00 | 448.45 | 467.77 | 826,985 | -1.13(-0.24%) |
Mar 16, 2021 | 473.63 | 492.26 | 463.36 | 468.90 | 361,530 | -8.36(-1.75%) |
Mar 15, 2021 | 482.43 | 485.84 | 469.07 | 477.26 | 446,054 | -4.64(-0.96%) |
Mar 12, 2021 | 470.34 | 483.36 | 460.19 | 481.90 | 330,000 | +3.86(+0.81%) |
Mar 11, 2021 | 468.02 | 485.85 | 465.64 | 478.04 | 677,741 | +25.12(+5.55%) |
Mar 10, 2021 | 472.94 | 481.74 | 450.22 | 452.92 | 730,872 | +2.92(+0.65%) |
Mar 09, 2021 | 446.71 | 455.01 | 440.89 | 450.00 | 813,304 | +28.19(+6.68%) |
Mar 08, 2021 | 455.41 | 467.43 | 418.51 | 421.81 | 635,163 | -36.66(-8.00%) |
Mar 05, 2021 | 465.47 | 468.10 | 426.00 | 458.47 | 754,900 | -2.53(-0.55%) |
Mar 04, 2021 | 486.01 | 502.54 | 439.89 | 461.00 | 1,099,426 | -37.00(-7.43%) |
Mar 03, 2021 | 515.00 | 517.00 | 494.67 | 498.00 | 445,535 | -19.39(-3.75%) |
Mar 02, 2021 | 530.84 | 531.81 | 515.37 | 517.39 | 452,883 | -9.22(-1.75%) |
Mar 01, 2021 | 522.00 | 528.41 | 506.87 | 526.61 | 393,363 | +11.61(+2.25%) |
Feb 26, 2021 | 499.23 | 521.99 | 491.90 | 515.00 | 511,700 | +19.39(+3.91%) |
Feb 25, 2021 | 517.95 | 523.20 | 490.13 | 495.61 | 428,254 | -23.12(-4.46%) |
Feb 24, 2021 | 505.73 | 522.31 | 500.10 | 518.73 | 427,828 | +15.12(+3.00%) |
Feb 23, 2021 | 503.00 | 522.23 | 484.23 | 503.61 | 980,537 | -24.56(-4.65%) |
Feb 22, 2021 | 539.62 | 547.47 | 525.13 | 528.17 | 844,737 | -15.32(-2.82%) |
Feb 19, 2021 | 521.87 | 543.69 | 521.00 | 543.49 | 554,600 | +25.99(+5.02%) |
Feb 18, 2021 | 518.00 | 526.13 | 508.35 | 517.50 | 415,133 | -5.83(-1.11%) |
Feb 17, 2021 | 520.00 | 525.38 | 501.55 | 523.33 | 647,098 | -4.31(-0.82%) |
Feb 16, 2021 | 504.18 | 529.23 | 502.18 | 527.64 | 880,249 | +25.24(+5.02%) |
Feb 12, 2021 | 517.02 | 527.69 | 497.07 | 502.40 | 1,627,800 | +70.64(+16.36%) |
Feb 11, 2021 | 433.98 | 438.00 | 418.77 | 431.76 | 707,778 | +8.31(+1.96%) |
Feb 10, 2021 | 424.00 | 430.81 | 412.59 | 423.45 | 411,812 | +0.84(+0.20%) |
Feb 09, 2021 | 419.82 | 426.61 | 419.00 | 422.61 | 388,567 | +3.62(+0.86%) |
Feb 08, 2021 | 420.00 | 430.53 | 413.15 | 418.99 | 421,047 | +3.64(+0.88%) |
Feb 05, 2021 | 410.28 | 415.63 | 402.50 | 415.35 | 404,400 | +7.60(+1.86%) |
Feb 04, 2021 | 400.00 | 412.19 | 398.52 | 407.75 | 384,542 | +11.93(+3.01%) |
Feb 03, 2021 | 396.05 | 399.58 | 388.56 | 395.82 | 229,311 | +0.27(+0.07%) |
Feb 02, 2021 | 383.89 | 396.72 | 381.17 | 395.55 | 466,530 | +13.81(+3.62%) |
Feb 01, 2021 | 381.53 | 386.82 | 372.38 | 381.74 | 391,286 | +9.54(+2.56%) |
Jan 29, 2021 | 367.83 | 375.59 | 359.84 | 372.20 | 388,300 | -0.14(-0.04%) |
Jan 28, 2021 | 356.08 | 376.33 | 355.00 | 372.34 | 614,598 | +22.35(+6.39%) |
Jan 27, 2021 | 360.86 | 366.78 | 347.78 | 349.99 | 700,165 | -22.37(-6.01%) |
Jan 26, 2021 | 386.00 | 392.12 | 370.20 | 372.36 | 588,445 | -11.89(-3.09%) |
Jan 25, 2021 | 396.75 | 399.07 | 379.32 | 384.25 | 538,740 | -9.23(-2.35%) |
Jan 22, 2021 | 391.86 | 396.24 | 387.37 | 393.48 | 498,500 | +4.72(+1.21%) |
Jan 21, 2021 | 399.00 | 399.00 | 388.20 | 388.76 | 441,127 | -6.90(-1.74%) |
Jan 20, 2021 | 397.04 | 399.45 | 389.94 | 395.66 | 253,312 | +7.18(+1.85%) |
Jan 19, 2021 | 386.35 | 391.67 | 383.52 | 388.48 | 399,658 | +3.90(+1.01%) |
Jan 15, 2021 | 390.79 | 395.23 | 381.27 | 384.58 | 250,700 | -3.80(-0.98%) |
Jan 14, 2021 | 400.48 | 408.18 | 387.00 | 388.38 | 434,707 | -11.94(-2.98%) |
Jan 13, 2021 | 409.39 | 414.67 | 400.01 | 400.32 | 282,895 | -6.75(-1.66%) |
Jan 12, 2021 | 404.00 | 408.88 | 399.73 | 407.07 | 274,559 | +4.61(+1.15%) |
Jan 11, 2021 | 398.24 | 409.26 | 394.90 | 402.46 | 271,049 | -0.39(-0.10%) |
Jan 08, 2021 | 401.79 | 412.34 | 398.46 | 402.85 | 347,800 | +6.18(+1.56%) |
Jan 07, 2021 | 377.38 | 397.13 | 377.38 | 396.67 | 409,216 | +21.79(+5.81%) |
Jan 06, 2021 | 372.30 | 378.84 | 368.90 | 374.88 | 630,546 | -7.15(-1.87%) |
Jan 05, 2021 | 393.02 | 393.02 | 380.92 | 382.03 | 713,818 | -5.71(-1.47%) |
Jan 04, 2021 | 396.44 | 397.81 | 376.98 | 387.74 | 477,907 | -8.70(-2.19%) |
Dec 31, 2020 | 396.44 | 396.44 | 396.44 | 239,634 | +1.23(+0.31%) | |
Dec 30, 2020 | 398.49 | 400.77 | 393.41 | 395.21 | 239,634 | +1.74(+0.44%) |
Dec 29, 2020 | 400.88 | 403.66 | 386.25 | 393.47 | 313,966 | -4.03(-1.01%) |
Dec 28, 2020 | 417.97 | 419.35 | 395.40 | 397.50 | 290,119 | -17.26(-4.16%) |
Dec 24, 2020 | 409.44 | 416.00 | 407.46 | 414.76 | 146,000 | +3.84(+0.93%) |
Dec 23, 2020 | 418.15 | 419.90 | 408.76 | 410.92 | 349,111 | -7.30(-1.75%) |
Dec 22, 2020 | 411.95 | 420.61 | 411.27 | 418.22 | 620,124 | +8.01(+1.95%) |
Dec 21, 2020 | 404.52 | 414.00 | 401.42 | 410.21 | 640,669 | +5.66(+1.40%) |
Dec 18, 2020 | 396.20 | 405.12 | 390.61 | 404.55 | 1,487,800 | +10.74(+2.73%) |
Dec 17, 2020 | 381.72 | 394.23 | 381.72 | 393.81 | 636,601 | +15.27(+4.03%) |
Dec 16, 2020 | 383.26 | 383.50 | 372.12 | 378.54 | 693,756 | -1.36(-0.36%) |
Dec 15, 2020 | 379.83 | 382.09 | 375.78 | 379.90 | 386,472 | -2.07(-0.54%) |
Dec 14, 2020 | 389.38 | 390.02 | 370.36 | 381.97 | 767,181 | -9.37(-2.39%) |
Dec 11, 2020 | 391.81 | 396.65 | 387.28 | 391.34 | 361,600 | -3.80(-0.96%) |
Dec 10, 2020 | 376.20 | 403.18 | 375.91 | 395.14 | 734,695 | +15.57(+4.10%) |
Dec 09, 2020 | 387.09 | 392.10 | 376.82 | 379.57 | 503,287 | -5.30(-1.38%) |
Dec 08, 2020 | 387.47 | 391.50 | 381.74 | 384.87 | 386,636 | -0.30(-0.08%) |
Dec 07, 2020 | 390.58 | 396.40 | 380.92 | 385.17 | 452,010 | -2.04(-0.53%) |
Dec 04, 2020 | 389.55 | 396.05 | 384.62 | 387.21 | 584,400 | -0.63(-0.16%) |
Dec 03, 2020 | 388.08 | 392.92 | 385.98 | 387.84 | 449,192 | +1.68(+0.44%) |
Dec 02, 2020 | 386.20 | 390.08 | 380.04 | 386.16 | 613,145 | -3.59(-0.92%) |