Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 595.48 | 600.19 | 594.58 | 596.70 | 153,897 | +0.15(+0.02%) |
Dec 30, 2021 | 600.66 | 602.44 | 596.28 | 596.56 | 171,135 | -2.19(-0.37%) |
Dec 29, 2021 | 600.14 | 602.91 | 595.14 | 598.75 | 160,055 | -0.18(-0.03%) |
Dec 28, 2021 | 604.41 | 606.90 | 598.60 | 598.93 | 135,528 | -3.69(-0.61%) |
Dec 27, 2021 | 599.19 | 603.78 | 595.01 | 602.63 | 180,873 | +7.30(+1.23%) |
Dec 23, 2021 | 593.29 | 600.52 | 592.08 | 595.32 | 188,660 | +6.90(+1.17%) |
Dec 22, 2021 | 579.83 | 589.67 | 576.38 | 588.42 | 272,735 | +9.27(+1.60%) |
Dec 21, 2021 | 570.38 | 580.12 | 563.68 | 579.14 | 280,203 | +14.96(+2.65%) |
Dec 20, 2021 | 564.47 | 567.11 | 558.23 | 564.18 | 474,415 | -10.64(-1.85%) |
Dec 17, 2021 | 577.02 | 581.27 | 566.28 | 574.82 | 601,515 | -4.77(-0.82%) |
Dec 16, 2021 | 591.94 | 598.92 | 576.56 | 579.59 | 416,673 | -7.11(-1.21%) |
Dec 15, 2021 | 578.58 | 587.16 | 573.86 | 586.70 | 455,320 | +11.05(+1.92%) |
Dec 14, 2021 | 597.55 | 599.78 | 571.44 | 575.65 | 534,548 | -29.89(-4.94%) |
Dec 13, 2021 | 610.37 | 617.46 | 603.65 | 605.54 | 503,643 | -6.21(-1.02%) |
Dec 10, 2021 | 610.12 | 613.90 | 604.35 | 611.75 | 197,773 | +7.99(+1.32%) |
Dec 09, 2021 | 627.03 | 627.03 | 603.10 | 603.76 | 356,365 | -25.47(-4.05%) |
Dec 08, 2021 | 619.29 | 630.11 | 615.35 | 629.23 | 265,547 | +8.78(+1.42%) |
Dec 07, 2021 | 605.94 | 620.62 | 604.56 | 620.45 | 310,451 | +28.16(+4.76%) |
Dec 06, 2021 | 589.30 | 595.93 | 577.54 | 592.28 | 383,336 | +4.58(+0.78%) |
Dec 03, 2021 | 616.13 | 616.98 | 577.17 | 587.71 | 434,342 | -25.45(-4.15%) |
Dec 02, 2021 | 600.46 | 620.34 | 600.46 | 613.15 | 458,757 | +12.88(+2.15%) |
Dec 01, 2021 | 621.98 | 625.44 | 599.70 | 600.27 | 325,699 | -12.76(-2.08%) |
Nov 30, 2021 | 622.48 | 632.93 | 611.92 | 613.03 | 554,355 | -15.62(-2.48%) |
Nov 29, 2021 | 618.40 | 632.50 | 614.76 | 628.65 | 386,946 | +23.81(+3.94%) |
Nov 26, 2021 | 614.87 | 623.29 | 602.76 | 604.84 | 234,361 | -21.04(-3.36%) |
Nov 24, 2021 | 611.45 | 630.61 | 608.95 | 625.87 | 423,658 | +10.03(+1.63%) |
Nov 23, 2021 | 619.07 | 622.26 | 605.82 | 615.84 | 352,595 | -4.44(-0.72%) |
Nov 22, 2021 | 639.86 | 640.79 | 620.18 | 620.28 | 389,586 | -19.46(-3.04%) |
Nov 19, 2021 | 647.65 | 650.34 | 638.07 | 639.74 | 284,415 | -8.33(-1.28%) |
Nov 18, 2021 | 651.64 | 649.28 | 647.79 | 648.07 | 175,295 | -0.96(-0.15%) |
Nov 17, 2021 | 658.03 | 660.30 | 644.86 | 649.03 | 259,650 | -8.50(-1.29%) |
Nov 16, 2021 | 643.20 | 662.11 | 643.20 | 657.53 | 299,751 | +13.83(+2.15%) |
Nov 15, 2021 | 637.38 | 647.33 | 633.78 | 643.71 | 170,371 | +8.16(+1.28%) |
Nov 12, 2021 | 627.20 | 635.69 | 618.92 | 635.54 | 329,926 | +10.99(+1.76%) |
Nov 11, 2021 | 629.82 | 630.86 | 622.54 | 624.56 | 145,443 | -0.69(-0.11%) |
Nov 10, 2021 | 631.87 | 625.25 | 274,409 | -9.52(-1.50%) | ||
Nov 09, 2021 | 635.92 | 641.76 | 630.94 | 634.77 | 297,173 | -0.96(-0.15%) |
Nov 08, 2021 | 637.31 | 637.58 | 627.44 | 635.74 | 252,424 | +0.46(+0.07%) |
Nov 05, 2021 | 647.34 | 647.59 | 634.89 | 635.28 | 278,938 | -8.10(-1.26%) |
Nov 04, 2021 | 628.63 | 648.80 | 628.09 | 643.38 | 223,149 | +15.57(+2.48%) |
Nov 03, 2021 | 635.92 | 639.88 | 621.12 | 627.81 | 273,395 | -8.43(-1.32%) |
Nov 02, 2021 | 638.84 | 643.42 | 635.04 | 636.24 | 352,770 | -2.70(-0.42%) |
Nov 01, 2021 | 650.45 | 637.87 | 625.23 | 638.95 | 236,192 | -7.55(-1.17%) |
Oct 29, 2021 | 631.96 | 647.74 | 631.87 | 646.50 | 260,825 | +9.29(+1.46%) |
Oct 28, 2021 | 619.58 | 637.88 | 619.58 | 637.22 | 300,016 | +17.82(+2.88%) |
Oct 27, 2021 | 628.64 | 640.99 | 618.88 | 619.39 | 367,852 | -5.95(-0.95%) |
Oct 26, 2021 | 634.14 | 624.13 | 625.34 | 318,910 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.66 | 644.35 | 623.06 | 634.01 | 397,697 | +2.86(+0.45%) |
Oct 22, 2021 | 621.08 | 631.25 | 621.08 | 631.15 | 277,669 | +12.31(+1.99%) |
Oct 21, 2021 | 606.09 | 619.82 | 604.51 | 618.84 | 263,622 | +12.71(+2.10%) |
Oct 20, 2021 | 615.77 | 618.90 | 601.72 | 606.13 | 299,609 | -7.39(-1.20%) |
Oct 19, 2021 | 607.24 | 617.07 | 605.14 | 613.52 | 244,450 | +10.83(+1.80%) |
Oct 18, 2021 | 599.09 | 604.13 | 596.05 | 602.69 | 186,193 | +3.64(+0.61%) |
Oct 15, 2021 | 603.03 | 603.03 | 597.08 | 599.05 | 221,342 | +3.33(+0.56%) |
Oct 14, 2021 | 589.73 | 597.04 | 588.52 | 595.72 | 223,154 | +13.95(+2.40%) |
Oct 13, 2021 | 584.77 | 586.78 | 576.91 | 581.76 | 225,179 | +2.96(+0.51%) |
Oct 12, 2021 | 585.96 | 585.96 | 575.87 | 578.80 | 169,616 | -1.90(-0.33%) |
Oct 11, 2021 | 579.59 | 595.97 | 577.31 | 580.70 | 227,240 | -2.83(-0.48%) |
Oct 08, 2021 | 592.56 | 594.10 | 581.73 | 583.53 | 189,627 | -8.15(-1.38%) |
Oct 07, 2021 | 588.55 | 597.28 | 588.55 | 591.68 | 295,789 | +8.32(+1.43%) |
Oct 06, 2021 | 579.57 | 585.26 | 571.77 | 583.36 | 259,331 | -2.12(-0.36%) |
Oct 05, 2021 | 575.09 | 588.10 | 574.85 | 585.48 | 310,057 | +14.41(+2.52%) |
Oct 04, 2021 | 590.82 | 592.90 | 564.15 | 571.07 | 495,650 | -22.75(-3.83%) |
Oct 01, 2021 | 594.45 | 597.87 | 578.55 | 593.82 | 307,087 | +2.29(+0.39%) |
Sep 30, 2021 | 598.58 | 605.85 | 588.32 | 591.52 | 330,258 | -2.29(-0.39%) |
Sep 29, 2021 | 587.99 | 596.51 | 583.60 | 593.82 | 369,285 | +12.54(+2.16%) |
Sep 28, 2021 | 609.78 | 611.79 | 579.92 | 581.27 | 737,860 | -39.75(-6.40%) |
Sep 27, 2021 | 637.71 | 638.42 | 612.02 | 621.02 | 296,212 | -22.06(-3.43%) |
Sep 24, 2021 | 632.76 | 643.45 | 628.92 | 643.09 | 221,071 | +7.57(+1.19%) |
Sep 23, 2021 | 632.41 | 636.45 | 629.78 | 635.51 | 274,026 | +8.20(+1.31%) |
Sep 22, 2021 | 628.66 | 630.05 | 619.31 | 627.32 | 231,310 | +4.33(+0.69%) |
Sep 21, 2021 | 622.89 | 627.66 | 619.44 | 622.99 | 256,231 | +5.94(+0.96%) |
Sep 20, 2021 | 613.61 | 620.52 | 607.66 | 617.05 | 459,535 | -6.88(-1.10%) |
Sep 17, 2021 | 627.56 | 633.39 | 620.94 | 623.92 | 578,300 | -10.20(-1.61%) |
Sep 16, 2021 | 631.38 | 635.10 | 626.62 | 634.12 | 520,816 | +4.66(+0.74%) |
Sep 15, 2021 | 635.00 | 638.08 | 628.86 | 629.47 | 313,657 | -5.75(-0.90%) |
Sep 14, 2021 | 629.29 | 638.19 | 625.81 | 635.21 | 285,815 | +9.74(+1.56%) |
Sep 13, 2021 | 638.04 | 638.12 | 617.70 | 625.47 | 329,966 | -7.41(-1.17%) |
Sep 10, 2021 | 637.65 | 640.41 | 632.58 | 632.88 | 218,680 | -1.93(-0.30%) |
Sep 09, 2021 | 642.79 | 645.21 | 633.89 | 634.81 | 217,233 | -6.14(-0.96%) |
Sep 08, 2021 | 636.89 | 648.63 | 633.07 | 640.96 | 244,357 | +3.27(+0.51%) |
Sep 07, 2021 | 632.56 | 640.84 | 624.29 | 637.69 | 304,726 | +4.93(+0.78%) |
Sep 03, 2021 | 628.52 | 636.14 | 628.52 | 632.76 | 245,342 | +1.29(+0.20%) |
Sep 02, 2021 | 633.20 | 640.87 | 627.84 | 631.47 | 324,480 | +0.20(+0.03%) |
Sep 01, 2021 | 619.60 | 633.34 | 615.95 | 631.26 | 243,950 | +14.23(+2.31%) |
Aug 31, 2021 | 620.87 | 623.49 | 615.77 | 617.04 | 282,808 | -3.74(-0.60%) |
Aug 30, 2021 | 613.56 | 625.73 | 613.56 | 620.78 | 293,482 | +8.60(+1.40%) |
Aug 27, 2021 | 608.65 | 615.05 | 607.50 | 612.19 | 168,190 | +5.52(+0.91%) |
Aug 26, 2021 | 612.63 | 612.63 | 605.07 | 606.66 | 157,734 | -3.89(-0.64%) |
Aug 25, 2021 | 602.98 | 612.74 | 602.52 | 610.55 | 259,011 | +9.28(+1.54%) |
Aug 24, 2021 | 605.88 | 608.20 | 601.09 | 601.28 | 249,878 | -2.74(-0.45%) |
Aug 23, 2021 | 601.80 | 610.04 | 601.80 | 604.02 | 170,225 | +2.27(+0.38%) |
Aug 20, 2021 | 595.37 | 601.96 | 591.19 | 601.75 | 250,310 | +8.62(+1.45%) |
Aug 19, 2021 | 585.99 | 596.94 | 577.86 | 593.14 | 488,014 | -0.20(-0.03%) |
Aug 18, 2021 | 612.10 | 612.96 | 592.54 | 593.34 | 322,423 | -18.74(-3.06%) |
Aug 17, 2021 | 609.66 | 612.40 | 603.29 | 612.08 | 232,220 | -0.71(-0.12%) |
Aug 16, 2021 | 610.92 | 614.49 | 603.11 | 612.79 | 397,727 | +0.18(+0.03%) |
Aug 13, 2021 | 607.89 | 613.54 | 602.68 | 612.60 | 265,135 | +4.73(+0.78%) |
Aug 12, 2021 | 604.13 | 609.09 | 601.16 | 607.88 | 250,664 | +1.23(+0.20%) |
Aug 11, 2021 | 609.82 | 613.37 | 603.43 | 606.65 | 268,305 | -0.14(-0.02%) |
Aug 10, 2021 | 609.62 | 616.53 | 606.05 | 606.79 | 339,718 | -2.52(-0.41%) |
Aug 09, 2021 | 610.78 | 614.81 | 604.20 | 609.31 | 335,079 | -1.18(-0.19%) |
Aug 06, 2021 | 610.65 | 614.89 | 597.93 | 610.50 | 256,418 | +1.48(+0.24%) |
Aug 05, 2021 | 608.97 | 616.98 | 599.43 | 609.02 | 279,375 | +3.07(+0.51%) |
Aug 04, 2021 | 602.61 | 609.20 | 602.61 | 605.96 | 309,966 | +5.00(+0.83%) |
Aug 03, 2021 | 592.73 | 603.14 | 583.83 | 600.96 | 331,175 | +7.91(+1.33%) |
Aug 02, 2021 | 582.56 | 596.69 | 582.56 | 593.04 | 322,430 | +14.52(+2.51%) |
Jul 30, 2021 | 575.04 | 584.09 | 574.52 | 578.52 | 287,469 | +1.17(+0.20%) |
Jul 29, 2021 | 574.68 | 580.05 | 572.02 | 577.36 | 268,530 | +2.83(+0.49%) |
Jul 28, 2021 | 571.68 | 576.48 | 569.12 | 574.52 | 268,895 | +7.41(+1.31%) |
Jul 27, 2021 | 569.82 | 579.02 | 559.42 | 567.12 | 336,914 | +8.07(+1.44%) |
Jul 26, 2021 | 557.41 | 563.74 | 549.70 | 559.05 | 332,943 | -2.96(-0.53%) |
Jul 23, 2021 | 556.65 | 563.12 | 555.43 | 562.01 | 170,129 | +6.60(+1.19%) |
Jul 22, 2021 | 550.37 | 557.07 | 549.16 | 555.41 | 179,094 | +7.08(+1.29%) |
Jul 21, 2021 | 547.54 | 553.50 | 545.94 | 548.33 | 213,326 | +1.25(+0.23%) |
Jul 20, 2021 | 543.24 | 550.65 | 540.52 | 547.08 | 239,821 | +6.53(+1.21%) |
Jul 19, 2021 | 546.52 | 548.18 | 535.11 | 540.55 | 331,710 | -7.76(-1.41%) |
Jul 16, 2021 | 544.00 | 555.21 | 543.16 | 548.30 | 307,669 | +4.84(+0.89%) |
Jul 15, 2021 | 537.95 | 547.50 | 537.49 | 543.47 | 246,805 | +4.52(+0.84%) |
Jul 14, 2021 | 541.76 | 543.41 | 535.75 | 538.95 | 200,005 | -2.31(-0.43%) |
Jul 13, 2021 | 543.26 | 550.42 | 538.75 | 541.25 | 240,923 | -2.31(-0.42%) |
Jul 12, 2021 | 544.59 | 546.97 | 540.23 | 543.57 | 228,074 | -0.27(-0.05%) |
Jul 09, 2021 | 539.71 | 543.99 | 536.67 | 543.84 | 317,946 | +6.49(+1.21%) |
Jul 08, 2021 | 535.52 | 538.62 | 530.01 | 537.34 | 333,843 | -2.17(-0.40%) |
Jul 07, 2021 | 536.51 | 540.85 | 533.93 | 539.51 | 254,010 | +5.58(+1.05%) |
Jul 06, 2021 | 527.40 | 535.49 | 525.55 | 533.93 | 362,102 | +7.87(+1.50%) |
Jul 02, 2021 | 521.02 | 526.23 | 519.03 | 526.05 | 262,279 | +7.65(+1.48%) |
Jul 01, 2021 | 516.91 | 520.18 | 516.07 | 518.40 | 339,640 | +0.92(+0.18%) |
Jun 30, 2021 | 524.34 | 526.15 | 516.96 | 517.48 | 439,651 | -8.82(-1.68%) |
Jun 29, 2021 | 517.91 | 527.39 | 516.38 | 526.31 | 350,029 | +7.48(+1.44%) |
Jun 28, 2021 | 519.33 | 520.14 | 512.37 | 518.83 | 394,610 | +2.64(+0.51%) |
Jun 25, 2021 | 516.80 | 519.66 | 506.53 | 516.19 | 1,059,426 | -1.29(-0.25%) |
Jun 24, 2021 | 512.37 | 518.02 | 508.98 | 517.48 | 613,811 | +8.95(+1.76%) |
Jun 23, 2021 | 506.40 | 510.39 | 505.78 | 508.53 | 391,783 | +1.62(+0.32%) |
Jun 22, 2021 | 499.48 | 508.79 | 498.29 | 506.91 | 558,932 | +6.41(+1.28%) |
Jun 21, 2021 | 490.22 | 501.59 | 482.21 | 500.50 | 377,784 | +12.32(+2.52%) |
Jun 18, 2021 | 488.90 | 491.58 | 483.47 | 488.19 | 647,798 | -2.56(-0.52%) |
Jun 17, 2021 | 480.36 | 491.46 | 480.36 | 490.75 | 387,170 | +9.36(+1.94%) |
Jun 16, 2021 | 484.15 | 491.25 | 478.45 | 481.39 | 550,590 | +0.87(+0.18%) |
Jun 15, 2021 | 477.58 | 485.89 | 474.39 | 480.52 | 456,198 | +4.12(+0.86%) |
Jun 14, 2021 | 466.27 | 476.58 | 464.72 | 476.40 | 300,470 | +10.92(+2.35%) |
Jun 11, 2021 | 463.92 | 468.81 | 462.66 | 465.48 | 244,879 | +2.96(+0.64%) |
Jun 10, 2021 | 453.00 | 465.32 | 451.28 | 462.52 | 425,717 | +10.32(+2.28%) |
Jun 09, 2021 | 451.48 | 454.50 | 447.26 | 452.20 | 261,909 | +2.39(+0.53%) |
Jun 08, 2021 | 451.01 | 452.95 | 447.38 | 449.81 | 256,185 | -0.97(-0.22%) |
Jun 07, 2021 | 453.44 | 454.70 | 449.69 | 450.78 | 360,166 | -1.93(-0.43%) |
Jun 04, 2021 | 451.46 | 453.56 | 446.57 | 452.71 | 219,552 | +4.25(+0.95%) |
Jun 03, 2021 | 453.33 | 453.36 | 445.07 | 448.46 | 327,688 | -6.69(-1.47%) |
Jun 02, 2021 | 448.49 | 457.65 | 448.49 | 455.15 | 312,424 | +6.70(+1.49%) |
Jun 01, 2021 | 457.34 | 458.80 | 447.64 | 448.45 | 329,634 | -5.98(-1.32%) |
May 28, 2021 | 454.17 | 458.79 | 449.91 | 454.43 | 230,211 | +3.65(+0.81%) |
May 27, 2021 | 450.13 | 454.50 | 447.54 | 450.78 | 519,674 | -0.71(-0.16%) |
May 26, 2021 | 456.77 | 457.48 | 450.54 | 451.49 | 298,839 | +0.48(+0.11%) |
May 25, 2021 | 451.13 | 456.46 | 449.73 | 451.01 | 297,347 | +1.71(+0.38%) |
May 24, 2021 | 446.27 | 454.47 | 445.94 | 449.31 | 240,813 | +5.80(+1.31%) |
May 21, 2021 | 444.43 | 447.69 | 442.80 | 443.51 | 234,668 | -0.34(-0.08%) |
May 20, 2021 | 437.00 | 447.43 | 435.63 | 443.85 | 357,778 | +9.36(+2.15%) |
May 19, 2021 | 433.65 | 435.75 | 430.04 | 434.49 | 393,641 | -6.31(-1.43%) |
May 18, 2021 | 441.95 | 444.39 | 437.39 | 440.80 | 329,572 | -1.64(-0.37%) |
May 17, 2021 | 449.90 | 449.90 | 441.36 | 442.44 | 435,626 | -7.46(-1.66%) |
May 14, 2021 | 451.19 | 452.93 | 447.06 | 449.90 | 364,188 | +2.30(+0.51%) |
May 13, 2021 | 448.06 | 454.70 | 447.17 | 447.60 | 305,616 | +1.64(+0.37%) |
May 12, 2021 | 451.99 | 456.09 | 444.83 | 445.96 | 433,602 | -12.10(-2.64%) |
May 11, 2021 | 457.00 | 460.49 | 448.28 | 458.06 | 357,417 | -4.09(-0.88%) |
May 10, 2021 | 467.21 | 471.12 | 461.80 | 462.15 | 252,560 | -5.25(-1.12%) |
May 07, 2021 | 463.23 | 469.38 | 460.32 | 467.40 | 211,344 | +6.20(+1.34%) |
May 06, 2021 | 464.33 | 464.33 | 454.99 | 461.20 | 262,000 | -2.20(-0.47%) |
May 05, 2021 | 465.20 | 470.62 | 457.50 | 463.40 | 278,746 | -4.19(-0.90%) |
May 04, 2021 | 467.38 | 471.98 | 460.95 | 467.59 | 349,002 | -3.58(-0.76%) |
May 03, 2021 | 471.93 | 474.51 | 466.44 | 471.17 | 243,358 | +0.42(+0.09%) |
Apr 30, 2021 | 472.99 | 478.47 | 467.34 | 470.76 | 391,499 | -8.78(-1.83%) |
Apr 29, 2021 | 472.06 | 479.86 | 468.67 | 479.54 | 296,483 | +10.47(+2.23%) |
Apr 28, 2021 | 473.89 | 473.89 | 464.98 | 469.07 | 297,634 | -3.47(-0.73%) |
Apr 27, 2021 | 472.38 | 474.83 | 462.22 | 472.54 | 422,646 | +0.59(+0.13%) |
Apr 26, 2021 | 470.78 | 475.04 | 468.49 | 471.95 | 489,965 | +0.49(+0.10%) |
Apr 23, 2021 | 458.06 | 473.27 | 457.46 | 471.46 | 448,769 | +14.29(+3.13%) |
Apr 22, 2021 | 454.72 | 460.03 | 451.90 | 457.17 | 335,354 | +1.10(+0.24%) |
Apr 21, 2021 | 456.65 | 460.42 | 453.37 | 456.07 | 241,235 | +2.51(+0.55%) |
Apr 20, 2021 | 451.99 | 456.29 | 448.51 | 453.56 | 229,315 | -0.23(-0.05%) |
Apr 19, 2021 | 454.81 | 459.18 | 450.22 | 453.80 | 274,488 | -5.09(-1.11%) |
Apr 16, 2021 | 458.32 | 459.80 | 451.28 | 458.88 | 322,775 | +3.75(+0.82%) |
Apr 15, 2021 | 445.78 | 456.12 | 445.78 | 455.13 | 338,776 | +11.86(+2.68%) |
Apr 14, 2021 | 446.80 | 453.22 | 442.94 | 443.27 | 420,264 | -2.51(-0.56%) |
Apr 13, 2021 | 439.16 | 447.71 | 436.79 | 445.78 | 329,631 | +6.65(+1.51%) |
Apr 12, 2021 | 432.02 | 440.74 | 428.81 | 439.13 | 327,989 | +4.50(+1.03%) |
Apr 09, 2021 | 430.66 | 434.73 | 426.73 | 434.64 | 242,185 | +3.11(+0.72%) |
Apr 08, 2021 | 429.15 | 437.05 | 426.39 | 431.53 | 318,417 | +7.60(+1.79%) |
Apr 07, 2021 | 423.98 | 427.66 | 419.86 | 423.93 | 196,117 | -2.57(-0.60%) |
Apr 06, 2021 | 427.44 | 428.81 | 421.91 | 426.50 | 239,769 | -0.49(-0.12%) |
Apr 05, 2021 | 418.06 | 429.40 | 415.71 | 426.99 | 532,906 | +11.69(+2.81%) |
Apr 01, 2021 | 410.53 | 425.88 | 408.71 | 415.31 | 424,004 | +8.98(+2.21%) |
Mar 31, 2021 | 405.92 | 412.20 | 403.76 | 406.32 | 407,937 | +1.72(+0.42%) |
Mar 30, 2021 | 409.16 | 410.15 | 401.43 | 404.61 | 302,920 | -8.59(-2.08%) |
Mar 29, 2021 | 410.27 | 415.33 | 405.36 | 413.19 | 330,238 | +1.45(+0.35%) |
Mar 26, 2021 | 399.75 | 412.21 | 399.20 | 411.74 | 417,503 | +12.42(+3.11%) |
Mar 25, 2021 | 409.91 | 410.79 | 395.96 | 399.31 | 399,644 | -11.61(-2.83%) |
Mar 24, 2021 | 407.95 | 412.56 | 404.68 | 410.93 | 395,814 | +3.17(+0.78%) |
Mar 23, 2021 | 404.47 | 411.03 | 400.76 | 407.76 | 375,556 | +1.36(+0.33%) |
Mar 22, 2021 | 396.65 | 406.74 | 396.65 | 406.40 | 491,207 | +8.72(+2.19%) |
Mar 19, 2021 | 394.27 | 402.32 | 394.16 | 397.68 | 735,739 | +4.59(+1.17%) |
Mar 18, 2021 | 396.88 | 398.35 | 391.13 | 393.08 | 377,758 | -7.32(-1.83%) |
Mar 17, 2021 | 402.06 | 403.54 | 394.59 | 400.40 | 362,588 | -3.31(-0.82%) |
Mar 16, 2021 | 408.03 | 413.42 | 400.28 | 403.70 | 395,204 | -2.88(-0.71%) |
Mar 15, 2021 | 401.56 | 407.24 | 396.17 | 406.58 | 336,244 | +2.93(+0.72%) |
Mar 12, 2021 | 396.88 | 403.74 | 391.51 | 403.66 | 583,225 | +6.27(+1.58%) |
Mar 11, 2021 | 398.63 | 400.89 | 391.51 | 397.39 | 487,269 | +0.23(+0.06%) |
Mar 10, 2021 | 406.04 | 408.58 | 396.85 | 397.15 | 310,330 | -4.56(-1.13%) |
Mar 09, 2021 | 394.43 | 403.92 | 392.53 | 401.71 | 523,706 | +11.52(+2.95%) |
Mar 08, 2021 | 401.19 | 401.50 | 389.77 | 390.19 | 633,630 | -11.72(-2.92%) |
Mar 05, 2021 | 399.13 | 403.67 | 387.65 | 401.90 | 654,013 | +5.54(+1.40%) |
Mar 04, 2021 | 394.81 | 402.05 | 389.72 | 396.36 | 815,142 | -0.70(-0.18%) |
Mar 03, 2021 | 403.54 | 409.53 | 396.78 | 397.06 | 837,098 | -8.81(-2.17%) |
Mar 02, 2021 | 407.02 | 416.28 | 397.70 | 405.87 | 749,408 | -1.18(-0.29%) |
Mar 01, 2021 | 405.17 | 409.33 | 400.26 | 407.05 | 353,834 | +5.34(+1.33%) |
Feb 26, 2021 | 398.13 | 407.58 | 396.79 | 401.71 | 683,215 | +7.97(+2.02%) |
Feb 25, 2021 | 404.89 | 407.49 | 388.12 | 393.74 | 935,288 | -10.59(-2.62%) |
Feb 24, 2021 | 399.14 | 404.64 | 392.92 | 404.33 | 495,973 | +2.02(+0.50%) |
Feb 23, 2021 | 399.14 | 403.65 | 392.16 | 402.32 | 377,796 | +1.50(+0.37%) |
Feb 22, 2021 | 414.38 | 416.45 | 399.36 | 400.82 | 481,255 | -18.77(-4.47%) |
Feb 19, 2021 | 425.85 | 429.17 | 418.63 | 419.59 | 532,353 | -4.44(-1.05%) |
Feb 18, 2021 | 426.40 | 430.68 | 422.90 | 424.03 | 404,760 | -0.96(-0.23%) |
Feb 17, 2021 | 422.24 | 428.27 | 420.89 | 424.99 | 411,258 | -1.55(-0.36%) |
Feb 16, 2021 | 424.86 | 431.06 | 422.22 | 426.53 | 627,629 | +5.95(+1.41%) |
Feb 12, 2021 | 410.20 | 421.00 | 410.20 | 420.58 | 306,706 | +7.65(+1.85%) |
Feb 11, 2021 | 408.25 | 413.76 | 402.96 | 412.93 | 435,974 | +6.96(+1.72%) |
Feb 10, 2021 | 408.33 | 408.33 | 396.47 | 405.97 | 488,957 | +1.63(+0.40%) |
Feb 09, 2021 | 409.54 | 415.25 | 401.06 | 404.33 | 430,508 | -4.60(-1.13%) |
Feb 08, 2021 | 417.41 | 420.55 | 406.25 | 408.94 | 347,577 | -6.85(-1.65%) |
Feb 05, 2021 | 416.12 | 419.18 | 413.78 | 415.79 | 454,943 | -0.37(-0.09%) |
Feb 04, 2021 | 404.48 | 418.68 | 404.48 | 416.15 | 472,671 | +12.88(+3.20%) |
Feb 03, 2021 | 409.57 | 412.84 | 402.02 | 403.27 | 645,172 | -7.99(-1.94%) |
Feb 02, 2021 | 406.33 | 418.19 | 404.85 | 411.26 | 770,048 | +8.59(+2.13%) |
Feb 01, 2021 | 391.90 | 404.29 | 387.35 | 402.67 | 740,326 | +20.27(+5.30%) |
Jan 29, 2021 | 380.14 | 384.92 | 367.83 | 382.40 | 931,698 | +0.07(+0.02%) |
Jan 28, 2021 | 372.86 | 387.79 | 367.60 | 382.33 | 1,175,215 | +1.83(+0.48%) |
Jan 27, 2021 | 386.48 | 390.50 | 377.95 | 380.51 | 713,925 | -10.90(-2.79%) |
Jan 26, 2021 | 393.14 | 394.46 | 385.02 | 391.41 | 1,018,316 | +1.08(+0.28%) |
Jan 25, 2021 | 398.46 | 401.44 | 387.10 | 390.32 | 693,623 | -8.12(-2.04%) |
Jan 22, 2021 | 400.97 | 402.99 | 396.46 | 398.44 | 420,210 | -2.39(-0.60%) |
Jan 21, 2021 | 405.33 | 408.22 | 400.68 | 400.83 | 426,226 | -4.03(-1.00%) |
Jan 20, 2021 | 399.36 | 409.55 | 395.48 | 404.87 | 507,716 | +6.81(+1.71%) |
Jan 19, 2021 | 402.38 | 402.90 | 393.16 | 398.06 | 879,860 | -3.69(-0.92%) |
Jan 15, 2021 | 395.58 | 403.52 | 390.86 | 401.75 | 843,831 | +5.59(+1.41%) |
Jan 14, 2021 | 425.05 | 427.53 | 395.47 | 396.16 | 840,612 | -27.94(-6.59%) |
Jan 13, 2021 | 438.53 | 439.19 | 421.37 | 424.10 | 427,961 | -14.31(-3.26%) |
Jan 12, 2021 | 435.78 | 440.94 | 434.48 | 438.40 | 404,834 | +1.36(+0.31%) |
Jan 11, 2021 | 436.47 | 440.32 | 431.33 | 437.05 | 287,237 | -0.86(-0.20%) |
Jan 08, 2021 | 429.18 | 439.25 | 429.17 | 437.91 | 315,390 | +8.75(+2.04%) |
Jan 07, 2021 | 423.59 | 432.42 | 422.03 | 429.17 | 404,383 | +8.19(+1.95%) |
Jan 06, 2021 | 416.54 | 424.88 | 410.05 | 420.97 | 444,523 | +3.68(+0.88%) |
Jan 05, 2021 | 422.59 | 425.73 | 412.54 | 417.30 | 330,183 | -6.06(-1.43%) |