Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 419.32 | 425.28 | 418.89 | 425.00 | 64,605 | +1.72(+0.41%) |
Oct 28, 2021 | 420.52 | 423.62 | 420.01 | 423.28 | 172,805 | +4.24(+1.01%) |
Oct 27, 2021 | 420.32 | 422.83 | 419.04 | 419.04 | 35,836 | -1.30(-0.31%) |
Oct 26, 2021 | 423.72 | 420.33 | 15,460 | +0.16(+0.04%) | ||
Oct 25, 2021 | 419.05 | 421.25 | 417.67 | 420.17 | 13,060 | +1.60(+0.38%) |
Oct 22, 2021 | 421.22 | 421.53 | 417.87 | 418.57 | 19,324 | -5.28(-1.25%) |
Oct 21, 2021 | 420.50 | 423.91 | 419.90 | 423.85 | 98,958 | +2.54(+0.60%) |
Oct 20, 2021 | 423.18 | 423.58 | 420.25 | 421.31 | 12,499 | -1.77(-0.42%) |
Oct 19, 2021 | 421.00 | 423.33 | 420.19 | 423.08 | 18,497 | +3.65(+0.87%) |
Oct 18, 2021 | 413.72 | 419.62 | 413.72 | 419.43 | 28,560 | +4.15(+1.00%) |
Oct 15, 2021 | 414.21 | 415.28 | 413.06 | 415.28 | 20,506 | +2.97(+0.72%) |
Oct 14, 2021 | 409.05 | 412.54 | 408.76 | 412.31 | 104,431 | +8.08(+2.00%) |
Oct 13, 2021 | 402.57 | 404.46 | 401.96 | 404.24 | 28,933 | +3.60(+0.90%) |
Oct 12, 2021 | 403.44 | 403.49 | 399.77 | 400.64 | 22,999 | -0.86(-0.21%) |
Oct 11, 2021 | 402.68 | 406.92 | 401.50 | 401.50 | 25,978 | -3.22(-0.80%) |
Oct 08, 2021 | 408.44 | 408.44 | 404.55 | 404.72 | 34,934 | -1.56(-0.38%) |
Oct 07, 2021 | 406.34 | 409.54 | 406.06 | 406.28 | 52,023 | +4.15(+1.03%) |
Oct 06, 2021 | 394.91 | 402.32 | 394.29 | 402.13 | 52,479 | +3.01(+0.76%) |
Oct 05, 2021 | 394.73 | 401.49 | 394.73 | 399.12 | 34,372 | +5.88(+1.50%) |
Oct 04, 2021 | 401.54 | 401.54 | 390.49 | 393.23 | 53,251 | -10.59(-2.62%) |
Oct 01, 2021 | 400.93 | 405.20 | 397.00 | 403.82 | 81,585 | +4.73(+1.18%) |
Sep 30, 2021 | 402.27 | 404.17 | 398.96 | 399.10 | 22,437 | -1.13(-0.28%) |
Sep 29, 2021 | 404.40 | 405.31 | 399.85 | 400.22 | 48,668 | -2.13(-0.53%) |
Sep 28, 2021 | 409.77 | 409.77 | 402.14 | 402.35 | 49,232 | -13.40(-3.22%) |
Sep 27, 2021 | 415.37 | 416.41 | 412.59 | 415.75 | 34,587 | -3.27(-0.78%) |
Sep 24, 2021 | 415.67 | 419.37 | 415.67 | 419.02 | 17,585 | +0.70(+0.17%) |
Sep 23, 2021 | 415.02 | 418.90 | 414.30 | 418.31 | 15,624 | +5.56(+1.35%) |
Sep 22, 2021 | 409.44 | 414.09 | 408.19 | 412.75 | 80,069 | +4.43(+1.08%) |
Sep 21, 2021 | 410.13 | 411.11 | 407.70 | 408.32 | 26,472 | +0.45(+0.11%) |
Sep 20, 2021 | 409.42 | 411.43 | 402.58 | 407.87 | 65,449 | -8.88(-2.13%) |
Sep 17, 2021 | 421.49 | 421.49 | 415.64 | 416.75 | 62,766 | -5.13(-1.22%) |
Sep 16, 2021 | 419.87 | 422.57 | 418.04 | 421.88 | 91,453 | +0.58(+0.14%) |
Sep 15, 2021 | 418.62 | 421.83 | 415.91 | 421.30 | 161,225 | +3.06(+0.73%) |
Sep 14, 2021 | 420.73 | 420.85 | 417.46 | 418.24 | 25,880 | -0.50(-0.12%) |
Sep 13, 2021 | 422.12 | 422.34 | 416.62 | 418.74 | 45,951 | -0.77(-0.18%) |
Sep 10, 2021 | 425.20 | 425.69 | 419.22 | 419.51 | 25,882 | -3.07(-0.73%) |
Sep 09, 2021 | 424.21 | 425.36 | 422.50 | 422.58 | 25,941 | -0.97(-0.23%) |
Sep 08, 2021 | 425.44 | 425.51 | 421.43 | 423.55 | 134,212 | -2.48(-0.58%) |
Sep 07, 2021 | 426.36 | 426.94 | 424.71 | 426.03 | 43,767 | -0.06(-0.01%) |
Sep 03, 2021 | 423.66 | 426.79 | 423.66 | 426.09 | 49,549 | +2.12(+0.50%) |
Sep 02, 2021 | 426.14 | 426.52 | 422.91 | 423.97 | 15,870 | -1.20(-0.28%) |
Sep 01, 2021 | 425.77 | 427.57 | 424.84 | 425.17 | 34,092 | +0.92(+0.22%) |
Aug 31, 2021 | 426.13 | 426.13 | 423.52 | 424.25 | 21,668 | -1.40(-0.33%) |
Aug 30, 2021 | 422.62 | 426.56 | 422.62 | 425.66 | 38,623 | +3.97(+0.94%) |
Aug 27, 2021 | 417.40 | 422.13 | 417.16 | 421.69 | 31,694 | +5.40(+1.30%) |
Aug 26, 2021 | 418.30 | 419.21 | 416.10 | 416.29 | 22,517 | -2.11(-0.50%) |
Aug 25, 2021 | 418.47 | 419.20 | 417.37 | 418.39 | 19,792 | +0.62(+0.15%) |
Aug 24, 2021 | 417.45 | 418.57 | 416.68 | 417.77 | 25,581 | +1.71(+0.41%) |
Aug 23, 2021 | 411.12 | 416.62 | 411.12 | 416.06 | 49,550 | +6.63(+1.62%) |
Aug 20, 2021 | 405.84 | 409.65 | 405.84 | 409.43 | 19,919 | +4.59(+1.13%) |
Aug 19, 2021 | 400.26 | 406.79 | 400.26 | 404.84 | 34,895 | +2.18(+0.54%) |
Aug 18, 2021 | 406.66 | 407.86 | 402.65 | 402.66 | 30,789 | -4.39(-1.08%) |
Aug 17, 2021 | 409.00 | 409.19 | 404.61 | 407.05 | 40,381 | -4.43(-1.08%) |
Aug 16, 2021 | 409.56 | 411.48 | 405.41 | 411.48 | 17,078 | +0.38(+0.09%) |
Aug 13, 2021 | 410.52 | 411.63 | 409.71 | 411.10 | 24,940 | +1.25(+0.30%) |
Aug 12, 2021 | 407.36 | 410.02 | 406.29 | 409.86 | 16,367 | +1.53(+0.38%) |
Aug 11, 2021 | 410.95 | 410.95 | 406.39 | 408.32 | 71,544 | -0.83(-0.20%) |
Aug 10, 2021 | 412.59 | 413.12 | 408.38 | 409.15 | 74,916 | -2.97(-0.72%) |
Aug 09, 2021 | 412.57 | 412.76 | 411.38 | 412.13 | 28,448 | -0.34(-0.08%) |
Aug 06, 2021 | 412.71 | 413.81 | 411.22 | 412.46 | 22,355 | -1.26(-0.31%) |
Aug 05, 2021 | 411.80 | 413.80 | 411.39 | 413.73 | 22,232 | +2.51(+0.61%) |
Aug 04, 2021 | 410.12 | 411.99 | 408.45 | 411.22 | 41,992 | +1.78(+0.43%) |
Aug 03, 2021 | 408.99 | 409.50 | 404.25 | 409.44 | 19,913 | +1.63(+0.40%) |
Aug 02, 2021 | 410.49 | 410.96 | 407.35 | 407.81 | 32,407 | -0.95(-0.23%) |
Jul 30, 2021 | 407.81 | 410.13 | 407.61 | 408.76 | 31,467 | -4.14(-1.00%) |
Jul 29, 2021 | 412.32 | 414.36 | 412.32 | 412.90 | 22,225 | -0.24(-0.06%) |
Jul 28, 2021 | 413.13 | 414.14 | 409.59 | 413.14 | 55,603 | +2.23(+0.54%) |
Jul 27, 2021 | 416.03 | 416.03 | 407.18 | 410.90 | 20,423 | -5.24(-1.26%) |
Jul 26, 2021 | 415.65 | 416.41 | 414.75 | 416.14 | 25,339 | +0.30(+0.07%) |
Jul 23, 2021 | 411.83 | 416.00 | 411.29 | 415.84 | 48,753 | +6.30(+1.54%) |
Jul 22, 2021 | 406.94 | 409.55 | 406.94 | 409.55 | 25,089 | +3.03(+0.75%) |
Jul 21, 2021 | 402.10 | 406.69 | 402.00 | 406.51 | 48,079 | +4.09(+1.02%) |
Jul 20, 2021 | 398.26 | 404.46 | 395.97 | 402.42 | 60,119 | +6.14(+1.55%) |
Jul 19, 2021 | 395.50 | 397.43 | 393.57 | 396.29 | 41,251 | -4.11(-1.03%) |
Jul 16, 2021 | 405.94 | 406.01 | 400.12 | 400.40 | 45,277 | -3.62(-0.90%) |
Jul 15, 2021 | 408.40 | 409.02 | 402.02 | 404.01 | 74,982 | -4.15(-1.02%) |
Jul 14, 2021 | 411.37 | 412.05 | 407.26 | 408.17 | 40,884 | +0.27(+0.07%) |
Jul 13, 2021 | 407.62 | 411.41 | 407.27 | 407.90 | 30,528 | -0.28(-0.07%) |
Jul 12, 2021 | 409.47 | 409.55 | 406.87 | 408.18 | 22,301 | +0.53(+0.13%) |
Jul 09, 2021 | 403.61 | 407.88 | 403.61 | 407.64 | 18,060 | +3.79(+0.94%) |
Jul 08, 2021 | 400.95 | 405.37 | 399.46 | 403.86 | 33,525 | -3.83(-0.94%) |
Jul 07, 2021 | 409.57 | 410.18 | 406.44 | 407.69 | 25,986 | +0.45(+0.11%) |
Jul 06, 2021 | 404.81 | 407.40 | 402.91 | 407.24 | 26,353 | +3.19(+0.79%) |
Jul 02, 2021 | 401.90 | 404.38 | 400.99 | 404.04 | 22,355 | +4.55(+1.14%) |
Jul 01, 2021 | 398.83 | 399.88 | 397.50 | 399.50 | 12,337 | +0.25(+0.06%) |
Jun 30, 2021 | 400.24 | 400.26 | 398.64 | 399.25 | 16,619 | -1.63(-0.41%) |
Jun 29, 2021 | 399.33 | 400.96 | 399.02 | 400.88 | 16,697 | +1.44(+0.36%) |
Jun 28, 2021 | 395.81 | 399.53 | 395.81 | 399.44 | 57,766 | +4.59(+1.16%) |
Jun 25, 2021 | 396.14 | 396.14 | 394.18 | 394.84 | 41,522 | -0.53(-0.13%) |
Jun 24, 2021 | 395.33 | 397.04 | 394.72 | 395.37 | 41,026 | +2.43(+0.62%) |
Jun 23, 2021 | 393.29 | 394.45 | 392.24 | 392.94 | 23,000 | +0.11(+0.03%) |
Jun 22, 2021 | 388.99 | 393.23 | 388.94 | 392.83 | 35,220 | +4.10(+1.06%) |
Jun 21, 2021 | 386.74 | 389.28 | 383.87 | 388.73 | 29,578 | +2.27(+0.59%) |
Jun 18, 2021 | 387.07 | 388.52 | 385.43 | 386.45 | 143,154 | -3.20(-0.82%) |
Jun 17, 2021 | 382.50 | 390.41 | 382.50 | 389.65 | 64,743 | +5.63(+1.47%) |
Jun 16, 2021 | 386.42 | 387.16 | 380.40 | 384.02 | 33,317 | -1.77(-0.46%) |
Jun 15, 2021 | 388.23 | 388.23 | 385.13 | 385.79 | 33,409 | -2.50(-0.64%) |
Jun 14, 2021 | 384.61 | 388.29 | 384.21 | 388.29 | 38,078 | +4.08(+1.06%) |
Jun 11, 2021 | 382.92 | 384.21 | 382.67 | 384.21 | 19,691 | +1.55(+0.41%) |
Jun 10, 2021 | 379.51 | 382.69 | 379.02 | 382.66 | 31,395 | +4.01(+1.06%) |
Jun 09, 2021 | 380.43 | 381.15 | 378.47 | 378.65 | 10,673 | -0.05(-0.01%) |
Jun 08, 2021 | 379.56 | 381.34 | 377.53 | 378.70 | 12,905 | +0.53(+0.14%) |
Jun 07, 2021 | 377.01 | 378.19 | 376.12 | 378.17 | 54,534 | +1.08(+0.29%) |
Jun 04, 2021 | 373.37 | 377.35 | 372.94 | 377.09 | 21,616 | +6.13(+1.65%) |
Jun 03, 2021 | 371.70 | 372.77 | 369.20 | 370.95 | 37,513 | -4.07(-1.09%) |
Jun 02, 2021 | 374.51 | 376.13 | 373.31 | 375.03 | 45,041 | +1.58(+0.42%) |
Jun 01, 2021 | 376.53 | 376.55 | 372.51 | 373.44 | 34,004 | -1.08(-0.29%) |
May 28, 2021 | 375.10 | 376.78 | 374.34 | 374.52 | 25,547 | +0.76(+0.20%) |
May 27, 2021 | 374.53 | 375.58 | 373.55 | 373.76 | 39,676 | -1.21(-0.32%) |
May 26, 2021 | 374.97 | 375.43 | 374.32 | 374.98 | 22,329 | +1.15(+0.31%) |
May 25, 2021 | 375.50 | 375.92 | 373.02 | 373.83 | 39,603 | +0.47(+0.13%) |
May 24, 2021 | 369.95 | 374.43 | 369.95 | 373.36 | 28,565 | +6.64(+1.81%) |
May 21, 2021 | 370.21 | 370.27 | 366.38 | 366.72 | 31,767 | -1.66(-0.45%) |
May 20, 2021 | 362.76 | 369.22 | 362.76 | 368.38 | 49,128 | +7.04(+1.95%) |
May 19, 2021 | 353.93 | 361.66 | 353.93 | 361.33 | 38,785 | +1.23(+0.34%) |
May 18, 2021 | 363.53 | 365.01 | 360.11 | 360.11 | 44,407 | -2.33(-0.64%) |
May 17, 2021 | 361.53 | 362.44 | 358.64 | 362.44 | 30,315 | -1.20(-0.33%) |
May 14, 2021 | 359.56 | 364.46 | 358.97 | 363.63 | 57,713 | +8.56(+2.41%) |
May 13, 2021 | 356.14 | 358.08 | 352.24 | 355.07 | 33,901 | +2.72(+0.77%) |
May 12, 2021 | 356.67 | 358.75 | 351.54 | 352.35 | 44,317 | -10.07(-2.78%) |
May 11, 2021 | 354.42 | 363.31 | 354.42 | 362.42 | 42,543 | +0.00(+0.00%) |
May 10, 2021 | 370.47 | 370.47 | 362.10 | 362.42 | 70,500 | -9.83(-2.64%) |
May 07, 2021 | 373.00 | 374.83 | 371.16 | 372.25 | 20,423 | +3.34(+0.91%) |
May 06, 2021 | 366.54 | 368.92 | 363.53 | 368.91 | 39,156 | +1.88(+0.51%) |
May 05, 2021 | 371.19 | 371.61 | 366.55 | 367.03 | 51,549 | -1.62(-0.44%) |
May 04, 2021 | 372.25 | 372.25 | 363.96 | 368.65 | 118,480 | -6.88(-1.83%) |
May 03, 2021 | 380.57 | 380.77 | 375.28 | 375.53 | 41,889 | -3.20(-0.85%) |
Apr 30, 2021 | 381.12 | 382.70 | 378.46 | 378.73 | 27,127 | -5.28(-1.37%) |
Apr 29, 2021 | 387.63 | 387.63 | 380.13 | 384.01 | 21,589 | +0.86(+0.22%) |
Apr 28, 2021 | 383.43 | 385.18 | 382.97 | 383.15 | 44,033 | +0.43(+0.11%) |
Apr 27, 2021 | 385.36 | 385.36 | 382.03 | 382.72 | 31,367 | -1.31(-0.34%) |
Apr 26, 2021 | 381.21 | 384.45 | 381.18 | 384.03 | 28,532 | +3.47(+0.91%) |
Apr 23, 2021 | 376.55 | 381.77 | 376.13 | 380.56 | 30,467 | +5.54(+1.48%) |
Apr 22, 2021 | 378.72 | 380.18 | 373.80 | 375.02 | 42,323 | -3.71(-0.98%) |
Apr 21, 2021 | 374.47 | 378.86 | 373.98 | 378.73 | 43,312 | +2.84(+0.75%) |
Apr 20, 2021 | 378.74 | 380.06 | 373.77 | 375.89 | 130,368 | -3.90(-1.03%) |
Apr 19, 2021 | 382.25 | 383.66 | 377.67 | 379.80 | 94,631 | -3.70(-0.97%) |
Apr 16, 2021 | 385.79 | 385.79 | 381.91 | 383.50 | 26,115 | -0.74(-0.19%) |
Apr 15, 2021 | 382.14 | 384.63 | 382.14 | 384.24 | 24,997 | +6.31(+1.67%) |
Apr 14, 2021 | 382.48 | 382.82 | 377.59 | 377.93 | 29,222 | -4.67(-1.22%) |
Apr 13, 2021 | 381.06 | 383.16 | 381.01 | 382.60 | 18,675 | +3.13(+0.83%) |
Apr 12, 2021 | 379.29 | 380.21 | 377.39 | 379.47 | 48,526 | -1.31(-0.35%) |
Apr 09, 2021 | 376.70 | 380.96 | 375.93 | 380.79 | 52,129 | +2.81(+0.74%) |
Apr 08, 2021 | 376.75 | 377.99 | 376.01 | 377.97 | 42,480 | +5.08(+1.36%) |
Apr 07, 2021 | 370.47 | 374.03 | 370.47 | 372.89 | 29,808 | +2.06(+0.56%) |
Apr 06, 2021 | 370.60 | 373.15 | 370.58 | 370.83 | 21,083 | -0.80(-0.22%) |
Apr 05, 2021 | 367.38 | 371.98 | 367.18 | 371.63 | 26,234 | +7.00(+1.92%) |
Apr 01, 2021 | 360.73 | 364.68 | 360.59 | 364.62 | 46,056 | +8.13(+2.28%) |
Mar 31, 2021 | 353.22 | 358.57 | 352.48 | 356.49 | 34,640 | +5.87(+1.67%) |
Mar 30, 2021 | 350.24 | 351.53 | 348.25 | 350.62 | 33,351 | -2.10(-0.60%) |
Mar 29, 2021 | 353.27 | 354.00 | 350.02 | 352.73 | 30,003 | -0.96(-0.27%) |
Mar 26, 2021 | 346.59 | 353.97 | 346.42 | 353.69 | 43,930 | +6.81(+1.96%) |
Mar 25, 2021 | 344.96 | 348.47 | 342.98 | 346.88 | 37,120 | -0.91(-0.26%) |
Mar 24, 2021 | 355.99 | 355.99 | 347.79 | 347.79 | 22,037 | -5.77(-1.63%) |
Mar 23, 2021 | 356.80 | 357.94 | 353.03 | 353.55 | 28,595 | -1.87(-0.53%) |
Mar 22, 2021 | 352.63 | 357.70 | 352.63 | 355.42 | 33,721 | +4.77(+1.36%) |
Mar 19, 2021 | 348.98 | 352.36 | 347.30 | 350.65 | 46,084 | +1.45(+0.42%) |
Mar 18, 2021 | 355.11 | 355.94 | 348.92 | 349.20 | 59,983 | -11.09(-3.08%) |
Mar 17, 2021 | 355.79 | 362.60 | 354.04 | 360.28 | 20,248 | +0.96(+0.27%) |
Mar 16, 2021 | 360.25 | 363.05 | 357.34 | 359.33 | 29,068 | +1.86(+0.52%) |
Mar 15, 2021 | 354.57 | 357.48 | 352.42 | 357.47 | 39,985 | +3.69(+1.04%) |
Mar 12, 2021 | 352.12 | 353.92 | 349.61 | 353.78 | 81,736 | -3.27(-0.92%) |
Mar 11, 2021 | 353.08 | 358.79 | 353.08 | 357.05 | 31,212 | +9.16(+2.63%) |
Mar 10, 2021 | 351.71 | 353.56 | 346.88 | 347.88 | 65,291 | -1.10(-0.31%) |
Mar 09, 2021 | 344.06 | 351.08 | 344.06 | 348.98 | 62,573 | +12.00(+3.56%) |
Mar 08, 2021 | 346.37 | 348.54 | 336.62 | 336.98 | 52,825 | -9.39(-2.71%) |
Mar 05, 2021 | 344.39 | 346.74 | 333.89 | 346.37 | 36,158 | +6.28(+1.85%) |
Mar 04, 2021 | 346.77 | 349.86 | 336.22 | 340.09 | 39,893 | -7.85(-2.26%) |
Mar 03, 2021 | 356.92 | 356.92 | 347.26 | 347.94 | 59,223 | -10.36(-2.89%) |
Mar 02, 2021 | 365.03 | 365.03 | 358.00 | 358.30 | 54,241 | -5.53(-1.52%) |
Mar 01, 2021 | 359.54 | 364.18 | 357.49 | 363.83 | 63,291 | +10.01(+2.83%) |
Feb 26, 2021 | 354.22 | 358.34 | 349.52 | 353.82 | 45,172 | +2.97(+0.85%) |
Feb 25, 2021 | 361.58 | 363.79 | 349.64 | 350.85 | 27,844 | -13.22(-3.63%) |
Feb 24, 2021 | 357.46 | 364.44 | 354.73 | 364.07 | 18,577 | +3.99(+1.11%) |
Feb 23, 2021 | 353.94 | 361.81 | 348.11 | 360.08 | 50,120 | -1.16(-0.32%) |
Feb 22, 2021 | 364.85 | 365.48 | 361.02 | 361.23 | 30,354 | -7.99(-2.16%) |
Feb 19, 2021 | 371.75 | 372.25 | 368.77 | 369.22 | 19,952 | -0.87(-0.23%) |
Feb 18, 2021 | 367.39 | 370.97 | 366.05 | 370.09 | 26,022 | -1.58(-0.42%) |
Feb 17, 2021 | 370.79 | 371.82 | 367.64 | 371.67 | 26,769 | -2.77(-0.74%) |
Feb 16, 2021 | 376.20 | 377.46 | 373.23 | 374.44 | 39,957 | -0.15(-0.04%) |
Feb 12, 2021 | 371.46 | 374.59 | 371.46 | 374.59 | 21,776 | +2.25(+0.60%) |
Feb 11, 2021 | 371.38 | 372.87 | 370.11 | 372.34 | 23,287 | +3.15(+0.85%) |
Feb 10, 2021 | 371.28 | 371.28 | 365.88 | 369.19 | 33,827 | +0.22(+0.06%) |
Feb 09, 2021 | 367.38 | 370.42 | 367.38 | 368.97 | 26,186 | +0.71(+0.19%) |
Feb 08, 2021 | 367.18 | 368.44 | 365.82 | 368.26 | 43,599 | +2.85(+0.78%) |
Feb 05, 2021 | 365.23 | 365.94 | 363.69 | 365.41 | 41,526 | +2.22(+0.61%) |
Feb 04, 2021 | 360.57 | 363.19 | 359.44 | 363.19 | 27,754 | +4.55(+1.27%) |
Feb 03, 2021 | 361.99 | 361.99 | 358.63 | 358.64 | 63,429 | +0.22(+0.06%) |
Feb 02, 2021 | 355.99 | 359.32 | 355.99 | 358.42 | 43,691 | +6.33(+1.80%) |
Feb 01, 2021 | 346.23 | 352.85 | 345.06 | 352.09 | 36,504 | +8.75(+2.55%) |
Jan 29, 2021 | 348.21 | 348.26 | 340.27 | 343.34 | 47,299 | -6.24(-1.78%) |
Jan 28, 2021 | 348.48 | 354.17 | 348.48 | 349.58 | 109,760 | +3.80(+1.10%) |
Jan 27, 2021 | 353.05 | 353.05 | 343.31 | 345.78 | 34,465 | -10.00(-2.81%) |
Jan 26, 2021 | 357.48 | 357.71 | 355.44 | 355.78 | 18,818 | -0.32(-0.09%) |
Jan 25, 2021 | 359.34 | 359.72 | 349.10 | 356.10 | 47,061 | +0.74(+0.21%) |
Jan 22, 2021 | 355.67 | 356.96 | 355.08 | 355.36 | 21,573 | -1.50(-0.42%) |
Jan 21, 2021 | 356.42 | 357.64 | 354.61 | 356.86 | 37,808 | +2.94(+0.83%) |
Jan 20, 2021 | 350.38 | 355.13 | 350.10 | 353.92 | 32,189 | +8.40(+2.43%) |
Jan 19, 2021 | 342.67 | 346.29 | 341.86 | 345.51 | 31,068 | +5.23(+1.54%) |
Jan 15, 2021 | 343.11 | 343.80 | 340.05 | 340.28 | 29,169 | -2.75(-0.80%) |
Jan 14, 2021 | 346.28 | 347.37 | 342.80 | 343.04 | 22,878 | -2.34(-0.68%) |
Jan 13, 2021 | 344.22 | 346.58 | 343.54 | 345.38 | 27,056 | +1.64(+0.48%) |
Jan 12, 2021 | 344.58 | 345.61 | 340.80 | 343.74 | 35,442 | -0.93(-0.27%) |
Jan 11, 2021 | 344.55 | 347.62 | 343.22 | 344.67 | 42,563 | -3.82(-1.10%) |
Jan 08, 2021 | 347.88 | 348.82 | 344.65 | 348.49 | 20,054 | +2.74(+0.79%) |
Jan 07, 2021 | 340.16 | 346.27 | 340.16 | 345.75 | 20,145 | +8.52(+2.53%) |
Jan 06, 2021 | 337.15 | 342.14 | 336.51 | 337.23 | 26,286 | -5.04(-1.47%) |
Jan 05, 2021 | 338.40 | 342.63 | 338.40 | 342.27 | 23,829 | +2.32(+0.68%) |
Jan 04, 2021 | 346.69 | 346.69 | 335.97 | 339.94 | 38,307 | -5.45(-1.58%) |
Dec 31, 2020 | 345.40 | 345.40 | 345.40 | 36,477 | +0.89(+0.26%) | |
Dec 30, 2020 | 346.18 | 346.18 | 344.46 | 344.51 | 36,477 | -0.25(-0.07%) |
Dec 29, 2020 | 347.87 | 347.87 | 344.03 | 344.75 | 22,284 | -0.96(-0.28%) |
Dec 28, 2020 | 345.87 | 346.73 | 343.12 | 345.71 | 57,279 | +2.67(+0.78%) |
Dec 24, 2020 | 342.89 | 343.93 | 342.20 | 343.04 | 50,135 | +1.21(+0.35%) |
Dec 23, 2020 | 345.27 | 345.27 | 341.83 | 341.83 | 25,602 | -2.65(-0.77%) |
Dec 22, 2020 | 343.59 | 345.13 | 341.95 | 344.48 | 49,387 | +1.90(+0.56%) |
Dec 21, 2020 | 339.53 | 342.79 | 337.14 | 342.57 | 28,356 | -0.70(-0.20%) |
Dec 18, 2020 | 344.62 | 344.62 | 341.09 | 343.27 | 23,497 | -0.12(-0.03%) |
Dec 17, 2020 | 343.37 | 344.50 | 342.42 | 343.39 | 40,969 | +2.27(+0.67%) |
Dec 16, 2020 | 339.06 | 341.63 | 338.14 | 341.12 | 15,603 | +3.06(+0.90%) |
Dec 15, 2020 | 337.06 | 338.06 | 334.95 | 338.06 | 27,582 | +3.51(+1.05%) |
Dec 14, 2020 | 334.15 | 337.42 | 334.15 | 334.55 | 18,466 | +1.75(+0.53%) |
Dec 11, 2020 | 331.63 | 332.88 | 329.74 | 332.80 | 14,795 | -0.73(-0.22%) |
Dec 10, 2020 | 330.34 | 334.25 | 328.96 | 333.52 | 16,750 | +1.28(+0.39%) |
Dec 09, 2020 | 338.67 | 339.64 | 330.84 | 332.24 | 41,106 | -6.89(-2.03%) |
Dec 08, 2020 | 338.10 | 339.52 | 336.36 | 339.13 | 31,131 | +0.90(+0.27%) |
Dec 07, 2020 | 336.96 | 338.67 | 336.96 | 338.23 | 54,297 | +1.24(+0.37%) |
Dec 04, 2020 | 334.89 | 337.18 | 334.25 | 336.99 | 18,848 | +2.98(+0.89%) |
Dec 03, 2020 | 334.56 | 336.75 | 333.47 | 334.01 | 21,760 | -0.55(-0.17%) |
Dec 02, 2020 | 332.92 | 334.94 | 330.88 | 334.56 | 20,016 | +0.18(+0.05%) |
Dec 01, 2020 | 333.14 | 336.14 | 331.88 | 334.38 | 23,954 | +3.44(+1.04%) |
Nov 30, 2020 | 330.47 | 331.05 | 326.95 | 330.94 | 24,428 | +0.64(+0.19%) |
Nov 27, 2020 | 329.75 | 331.45 | 329.51 | 330.30 | 12,768 | +2.36(+0.72%) |
Nov 25, 2020 | 327.58 | 328.27 | 326.44 | 327.94 | 62,321 | +1.89(+0.58%) |
Nov 24, 2020 | 323.41 | 326.19 | 321.76 | 326.05 | 19,454 | +4.02(+1.25%) |
Nov 23, 2020 | 322.80 | 323.52 | 319.20 | 322.03 | 74,406 | +0.72(+0.22%) |
Nov 20, 2020 | 323.92 | 324.25 | 321.31 | 321.31 | 24,421 | -2.25(-0.70%) |
Nov 19, 2020 | 319.64 | 323.71 | 318.61 | 323.56 | 26,277 | +3.05(+0.95%) |
Nov 18, 2020 | 322.53 | 323.86 | 320.51 | 320.51 | 22,024 | -2.64(-0.82%) |
Nov 17, 2020 | 323.14 | 324.48 | 322.12 | 323.15 | 20,982 | -0.61(-0.19%) |
Nov 16, 2020 | 320.83 | 324.17 | 320.55 | 323.76 | 25,050 | +2.47(+0.77%) |
Nov 13, 2020 | 320.86 | 321.85 | 318.82 | 321.30 | 18,848 | +3.05(+0.96%) |
Nov 12, 2020 | 321.36 | 322.42 | 317.42 | 318.25 | 13,227 | -2.97(-0.92%) |
Nov 11, 2020 | 317.33 | 321.38 | 317.33 | 321.22 | 32,204 | +7.12(+2.27%) |
Nov 10, 2020 | 317.19 | 317.97 | 310.64 | 314.09 | 78,970 | -6.30(-1.97%) |
Nov 09, 2020 | 329.71 | 332.06 | 320.39 | 320.39 | 93,344 | -5.59(-1.71%) |
Nov 06, 2020 | 323.59 | 326.75 | 320.27 | 325.98 | 27,867 | +0.99(+0.30%) |
Nov 05, 2020 | 323.93 | 325.97 | 322.21 | 324.99 | 45,308 | +8.89(+2.81%) |
Nov 04, 2020 | 311.32 | 317.75 | 310.02 | 316.10 | 75,552 | +13.69(+4.53%) |
Nov 03, 2020 | 299.18 | 304.13 | 297.75 | 302.41 | 28,163 | +5.49(+1.85%) |