Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 457.36 | 463.37 | 463.31 | 729,303 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.11 | 461.25 | 1,119,059 | +10.17(+2.25%) | ||
Oct 27, 2021 | 451.58 | 456.37 | 449.48 | 451.08 | 1,101,718 | -3.26(-0.72%) |
Oct 26, 2021 | 457.55 | 454.34 | 641,735 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.21 | 454.00 | 575,270 | +3.09(+0.69%) | ||
Oct 22, 2021 | 453.62 | 458.31 | 450.13 | 450.91 | 1,121,536 | -5.12(-1.12%) |
Oct 21, 2021 | 448.57 | 456.61 | 448.37 | 456.02 | 445,161 | +4.55(+1.01%) |
Oct 20, 2021 | 450.78 | 453.24 | 449.52 | 451.47 | 429,893 | -0.94(-0.21%) |
Oct 19, 2021 | 447.96 | 452.41 | 445.92 | 452.41 | 476,078 | +5.48(+1.23%) |
Oct 18, 2021 | 440.73 | 447.08 | 438.20 | 446.93 | 461,909 | +3.57(+0.81%) |
Oct 15, 2021 | 443.65 | 444.69 | 441.12 | 443.36 | 559,800 | +2.94(+0.67%) |
Oct 14, 2021 | 435.04 | 440.46 | 433.83 | 440.42 | 848,969 | +13.26(+3.10%) |
Oct 13, 2021 | 427.79 | 429.82 | 425.77 | 427.17 | 599,842 | +2.45(+0.58%) |
Oct 12, 2021 | 432.80 | 433.43 | 422.93 | 424.72 | 1,093,337 | -5.37(-1.25%) |
Oct 11, 2021 | 431.27 | 437.38 | 429.93 | 430.08 | 522,818 | -2.90(-0.67%) |
Oct 08, 2021 | 439.04 | 439.60 | 432.63 | 432.99 | 571,245 | -4.48(-1.02%) |
Oct 07, 2021 | 437.99 | 443.26 | 436.91 | 437.46 | 653,435 | +5.06(+1.17%) |
Oct 06, 2021 | 425.94 | 432.74 | 424.46 | 432.41 | 1,164,860 | +1.68(+0.39%) |
Oct 05, 2021 | 426.34 | 433.72 | 425.62 | 430.73 | 1,077,564 | +6.42(+1.51%) |
Oct 04, 2021 | 433.27 | 433.53 | 423.01 | 424.31 | 1,421,007 | -11.22(-2.58%) |
Oct 01, 2021 | 436.97 | 437.79 | 428.37 | 435.52 | 1,063,718 | +0.28(+0.07%) |
Sep 30, 2021 | 439.54 | 442.41 | 435.12 | 435.24 | 1,548,341 | -0.18(-0.04%) |
Sep 29, 2021 | 443.38 | 444.68 | 434.57 | 435.42 | 2,314,045 | -6.98(-1.58%) |
Sep 28, 2021 | 451.71 | 454.33 | 442.39 | 442.39 | 1,859,309 | -18.01(-3.91%) |
Sep 27, 2021 | 456.59 | 462.21 | 453.88 | 460.40 | 457,534 | -1.12(-0.24%) |
Sep 24, 2021 | 458.55 | 462.51 | 457.82 | 461.53 | 406,988 | -0.53(-0.11%) |
Sep 23, 2021 | 458.14 | 463.52 | 456.50 | 462.06 | 823,938 | +6.08(+1.33%) |
Sep 22, 2021 | 450.23 | 457.03 | 448.58 | 455.98 | 448,007 | +9.27(+2.08%) |
Sep 21, 2021 | 448.73 | 450.06 | 442.65 | 446.71 | 757,887 | +1.31(+0.30%) |
Sep 20, 2021 | 446.96 | 448.70 | 438.83 | 445.40 | 1,069,672 | -11.31(-2.48%) |
Sep 17, 2021 | 462.88 | 462.88 | 454.64 | 456.70 | 830,652 | -7.40(-1.59%) |
Sep 16, 2021 | 459.87 | 465.65 | 457.96 | 464.10 | 566,618 | +0.89(+0.19%) |
Sep 15, 2021 | 460.93 | 463.23 | 457.02 | 463.22 | 1,290,633 | +2.65(+0.58%) |
Sep 14, 2021 | 461.73 | 464.06 | 458.46 | 460.57 | 883,860 | +0.02(+0.00%) |
Sep 13, 2021 | 460.77 | 461.50 | 454.32 | 460.55 | 970,117 | +4.37(+0.96%) |
Sep 10, 2021 | 456.30 | 463.11 | 456.14 | 456.18 | 1,013,254 | +3.59(+0.79%) |
Sep 09, 2021 | 450.69 | 455.26 | 450.42 | 452.58 | 1,342,191 | +1.59(+0.35%) |
Sep 08, 2021 | 454.75 | 455.22 | 447.06 | 451.00 | 1,056,598 | -5.85(-1.28%) |
Sep 07, 2021 | 458.77 | 458.79 | 454.14 | 456.85 | 561,595 | -1.69(-0.37%) |
Sep 03, 2021 | 455.20 | 460.31 | 454.19 | 458.53 | 464,309 | +3.41(+0.75%) |
Sep 02, 2021 | 455.58 | 456.53 | 453.36 | 455.12 | 513,940 | +1.69(+0.37%) |
Sep 01, 2021 | 458.20 | 458.66 | 453.43 | 453.43 | 558,972 | -2.48(-0.54%) |
Aug 31, 2021 | 460.08 | 460.69 | 452.36 | 455.91 | 721,605 | -3.67(-0.80%) |
Aug 30, 2021 | 460.54 | 464.03 | 457.94 | 459.58 | 861,946 | +0.92(+0.20%) |
Aug 27, 2021 | 450.33 | 459.21 | 449.70 | 458.67 | 823,107 | +8.59(+1.91%) |
Aug 26, 2021 | 449.13 | 451.83 | 446.40 | 450.08 | 781,564 | +0.42(+0.09%) |
Aug 25, 2021 | 448.03 | 452.98 | 447.77 | 449.66 | 778,491 | +3.40(+0.76%) |
Aug 24, 2021 | 447.55 | 448.91 | 445.49 | 446.26 | 569,311 | +0.00(+0.00%) |
Aug 23, 2021 | 438.55 | 446.86 | 438.55 | 446.26 | 746,662 | +12.22(+2.82%) |
Aug 20, 2021 | 431.96 | 434.81 | 428.87 | 434.04 | 615,623 | +3.23(+0.75%) |
Aug 19, 2021 | 424.63 | 433.17 | 421.33 | 430.81 | 744,744 | +3.51(+0.82%) |
Aug 18, 2021 | 432.43 | 435.07 | 426.74 | 427.30 | 643,358 | -5.73(-1.32%) |
Aug 17, 2021 | 437.91 | 437.91 | 428.98 | 433.03 | 633,488 | -8.55(-1.94%) |
Aug 16, 2021 | 441.55 | 442.72 | 437.88 | 441.58 | 391,601 | -1.65(-0.37%) |
Aug 13, 2021 | 439.45 | 443.29 | 439.07 | 443.23 | 362,886 | +2.77(+0.63%) |
Aug 12, 2021 | 443.78 | 443.78 | 436.81 | 440.46 | 524,207 | -4.78(-1.07%) |
Aug 11, 2021 | 447.99 | 448.61 | 440.01 | 445.24 | 443,931 | -1.53(-0.34%) |
Aug 10, 2021 | 452.69 | 453.47 | 443.51 | 446.77 | 1,239,616 | -5.25(-1.16%) |
Aug 09, 2021 | 455.39 | 455.65 | 450.11 | 452.02 | 364,890 | -1.54(-0.34%) |
Aug 06, 2021 | 453.15 | 455.83 | 452.37 | 453.56 | 422,099 | -2.27(-0.50%) |
Aug 05, 2021 | 457.94 | 459.02 | 453.24 | 455.83 | 486,197 | +0.08(+0.02%) |
Aug 04, 2021 | 452.03 | 457.94 | 451.36 | 455.75 | 556,672 | +4.60(+1.02%) |
Aug 03, 2021 | 448.74 | 451.15 | 443.49 | 451.15 | 605,564 | +3.47(+0.77%) |
Aug 02, 2021 | 449.19 | 453.29 | 446.64 | 447.69 | 980,432 | +2.76(+0.62%) |
Jul 30, 2021 | 437.32 | 445.83 | 437.32 | 444.93 | 794,381 | +3.61(+0.82%) |
Jul 29, 2021 | 434.14 | 442.67 | 433.97 | 441.32 | 788,585 | +8.82(+2.04%) |
Jul 28, 2021 | 427.09 | 434.31 | 425.04 | 432.49 | 783,787 | +6.95(+1.63%) |
Jul 27, 2021 | 432.26 | 432.26 | 416.55 | 425.54 | 858,723 | -7.96(-1.84%) |
Jul 26, 2021 | 431.69 | 434.46 | 430.62 | 433.50 | 383,997 | +0.14(+0.03%) |
Jul 23, 2021 | 433.18 | 433.79 | 428.01 | 433.36 | 449,263 | +2.20(+0.51%) |
Jul 22, 2021 | 431.55 | 433.53 | 427.97 | 431.16 | 405,650 | -2.56(-0.59%) |
Jul 21, 2021 | 422.40 | 433.93 | 422.40 | 433.72 | 698,169 | +12.92(+3.07%) |
Jul 20, 2021 | 417.14 | 423.99 | 411.91 | 420.80 | 1,095,745 | +5.66(+1.36%) |
Jul 19, 2021 | 409.88 | 415.82 | 407.54 | 415.14 | 1,392,907 | -0.42(-0.10%) |
Jul 16, 2021 | 426.12 | 428.27 | 414.57 | 415.56 | 880,252 | -9.23(-2.17%) |
Jul 15, 2021 | 432.34 | 432.76 | 421.57 | 424.79 | 909,517 | -9.64(-2.22%) |
Jul 14, 2021 | 439.43 | 443.16 | 433.19 | 434.43 | 772,392 | -2.01(-0.46%) |
Jul 13, 2021 | 436.37 | 438.34 | 434.13 | 436.45 | 726,475 | -1.75(-0.40%) |
Jul 12, 2021 | 434.50 | 438.20 | 432.84 | 438.20 | 1,385,865 | +5.55(+1.28%) |
Jul 09, 2021 | 427.11 | 433.46 | 424.03 | 432.65 | 627,464 | +6.94(+1.63%) |
Jul 08, 2021 | 422.16 | 427.74 | 418.93 | 425.71 | 684,616 | -5.54(-1.28%) |
Jul 07, 2021 | 440.63 | 440.67 | 429.43 | 431.25 | 646,409 | -6.63(-1.51%) |
Jul 06, 2021 | 439.82 | 441.24 | 432.30 | 437.88 | 685,310 | -0.75(-0.17%) |
Jul 02, 2021 | 438.68 | 439.69 | 435.20 | 438.63 | 625,409 | +2.66(+0.61%) |
Jul 01, 2021 | 441.86 | 441.86 | 434.49 | 435.97 | 775,016 | -6.34(-1.43%) |
Jun 30, 2021 | 441.53 | 443.16 | 439.36 | 442.31 | 450,885 | +0.37(+0.08%) |
Jun 29, 2021 | 437.99 | 442.58 | 436.55 | 441.94 | 598,586 | +3.44(+0.78%) |
Jun 28, 2021 | 430.93 | 440.32 | 430.93 | 438.50 | 907,629 | +10.23(+2.39%) |
Jun 25, 2021 | 431.27 | 431.96 | 427.07 | 428.28 | 459,794 | -1.17(-0.27%) |
Jun 24, 2021 | 426.38 | 430.58 | 425.93 | 429.45 | 488,936 | +7.18(+1.70%) |
Jun 23, 2021 | 421.57 | 424.64 | 421.43 | 422.27 | 646,781 | +1.75(+0.42%) |
Jun 22, 2021 | 419.16 | 421.72 | 416.82 | 420.52 | 595,054 | +1.98(+0.47%) |
Jun 21, 2021 | 417.48 | 419.27 | 413.93 | 418.54 | 764,528 | +1.54(+0.37%) |
Jun 18, 2021 | 424.30 | 424.61 | 414.70 | 417.00 | 989,206 | -10.23(-2.39%) |
Jun 17, 2021 | 421.51 | 430.35 | 421.19 | 427.23 | 1,325,762 | +4.56(+1.08%) |
Jun 16, 2021 | 428.00 | 429.24 | 419.31 | 422.67 | 1,237,314 | -3.70(-0.87%) |
Jun 15, 2021 | 429.06 | 431.68 | 425.28 | 426.37 | 817,443 | -3.84(-0.89%) |
Jun 14, 2021 | 425.25 | 430.20 | 422.76 | 430.20 | 1,257,643 | +6.03(+1.42%) |
Jun 11, 2021 | 423.31 | 424.18 | 420.93 | 424.18 | 604,255 | +2.13(+0.51%) |
Jun 10, 2021 | 417.92 | 423.69 | 417.04 | 422.05 | 741,117 | +4.79(+1.15%) |
Jun 09, 2021 | 420.70 | 421.92 | 417.25 | 417.25 | 893,637 | -2.06(-0.49%) |
Jun 08, 2021 | 425.01 | 425.75 | 416.15 | 419.31 | 868,753 | -2.41(-0.57%) |
Jun 07, 2021 | 423.02 | 423.80 | 419.27 | 421.73 | 814,408 | -3.31(-0.78%) |
Jun 04, 2021 | 418.52 | 425.88 | 418.52 | 425.03 | 967,134 | +10.08(+2.43%) |
Jun 03, 2021 | 417.48 | 419.30 | 413.01 | 414.96 | 1,112,760 | -7.25(-1.72%) |
Jun 02, 2021 | 419.33 | 423.92 | 418.00 | 422.21 | 733,616 | +2.56(+0.61%) |
Jun 01, 2021 | 424.01 | 427.36 | 417.49 | 419.65 | 1,156,150 | -1.18(-0.28%) |
May 28, 2021 | 418.54 | 422.85 | 417.80 | 420.83 | 746,985 | +3.87(+0.93%) |
May 27, 2021 | 414.44 | 419.05 | 413.36 | 416.96 | 1,131,878 | +1.87(+0.45%) |
May 26, 2021 | 414.40 | 417.01 | 411.44 | 415.09 | 854,159 | +0.99(+0.24%) |
May 25, 2021 | 415.91 | 417.23 | 411.77 | 414.10 | 1,495,529 | +1.23(+0.30%) |
May 24, 2021 | 406.91 | 415.11 | 406.55 | 412.88 | 1,155,994 | +10.17(+2.53%) |
May 21, 2021 | 407.80 | 407.95 | 402.03 | 402.70 | 1,799,596 | -2.24(-0.55%) |
May 20, 2021 | 397.51 | 406.61 | 397.22 | 404.94 | 1,726,192 | +10.38(+2.63%) |
May 19, 2021 | 379.51 | 394.97 | 377.98 | 394.56 | 1,414,277 | +7.55(+1.95%) |
May 18, 2021 | 393.82 | 394.57 | 386.79 | 387.01 | 806,676 | -3.14(-0.81%) |
May 17, 2021 | 389.94 | 390.49 | 383.64 | 390.15 | 1,152,941 | -3.43(-0.87%) |
May 14, 2021 | 387.33 | 397.15 | 383.57 | 393.59 | 1,598,448 | +11.82(+3.10%) |
May 13, 2021 | 383.50 | 387.69 | 377.95 | 381.77 | 1,669,529 | +4.81(+1.27%) |
May 12, 2021 | 384.76 | 387.04 | 375.45 | 376.97 | 2,657,775 | -16.01(-4.07%) |
May 11, 2021 | 380.48 | 394.06 | 379.12 | 392.98 | 2,302,953 | +0.53(+0.13%) |
May 10, 2021 | 407.13 | 407.13 | 391.76 | 392.45 | 2,175,892 | -18.27(-4.45%) |
May 07, 2021 | 409.28 | 413.52 | 407.34 | 410.72 | 984,126 | +5.56(+1.37%) |
May 06, 2021 | 401.11 | 405.25 | 396.55 | 405.15 | 1,253,286 | +3.30(+0.82%) |
May 05, 2021 | 404.37 | 406.83 | 398.88 | 401.86 | 1,647,895 | +2.50(+0.63%) |
May 04, 2021 | 400.91 | 401.07 | 391.97 | 399.36 | 2,075,679 | -6.85(-1.69%) |
May 03, 2021 | 413.39 | 413.82 | 403.94 | 406.20 | 1,104,128 | -4.27(-1.04%) |
Apr 30, 2021 | 416.05 | 418.50 | 409.48 | 410.47 | 1,336,499 | -11.77(-2.79%) |
Apr 29, 2021 | 425.48 | 425.73 | 416.11 | 422.24 | 1,108,755 | +2.72(+0.65%) |
Apr 28, 2021 | 423.62 | 423.83 | 419.03 | 419.52 | 807,627 | -6.47(-1.52%) |
Apr 27, 2021 | 430.89 | 431.20 | 424.69 | 425.99 | 1,671,856 | -3.22(-0.75%) |
Apr 26, 2021 | 422.03 | 429.74 | 421.27 | 429.21 | 1,225,789 | +7.72(+1.83%) |
Apr 23, 2021 | 415.63 | 423.22 | 415.12 | 421.48 | 1,369,708 | +7.55(+1.82%) |
Apr 22, 2021 | 422.27 | 422.83 | 411.42 | 413.94 | 1,862,011 | -9.21(-2.18%) |
Apr 21, 2021 | 412.65 | 423.30 | 410.95 | 423.15 | 1,481,218 | +10.81(+2.62%) |
Apr 20, 2021 | 416.92 | 418.65 | 409.90 | 412.33 | 1,841,584 | -5.96(-1.43%) |
Apr 19, 2021 | 426.42 | 427.85 | 414.45 | 418.29 | 3,057,183 | -11.29(-2.63%) |
Apr 16, 2021 | 431.61 | 432.49 | 428.64 | 429.58 | 929,760 | -2.02(-0.47%) |
Apr 15, 2021 | 428.86 | 432.50 | 425.56 | 431.61 | 1,943,854 | +7.11(+1.67%) |
Apr 14, 2021 | 428.40 | 431.65 | 422.17 | 424.50 | 1,712,038 | -4.72(-1.10%) |
Apr 13, 2021 | 433.17 | 433.79 | 424.94 | 429.21 | 1,140,697 | -0.68(-0.16%) |
Apr 12, 2021 | 432.29 | 432.29 | 426.20 | 429.90 | 893,229 | -4.67(-1.07%) |
Apr 09, 2021 | 432.40 | 434.99 | 430.58 | 434.56 | 845,452 | -1.36(-0.31%) |
Apr 08, 2021 | 435.64 | 436.42 | 431.94 | 435.93 | 1,465,778 | +4.91(+1.14%) |
Apr 07, 2021 | 431.74 | 433.22 | 427.75 | 431.01 | 1,129,638 | -0.28(-0.07%) |
Apr 06, 2021 | 433.59 | 436.28 | 427.01 | 431.30 | 2,026,303 | -4.87(-1.12%) |
Apr 05, 2021 | 434.57 | 437.44 | 429.37 | 436.17 | 2,229,018 | +8.63(+2.02%) |
Apr 01, 2021 | 419.56 | 427.79 | 419.40 | 427.54 | 2,529,159 | +15.16(+3.68%) |
Mar 31, 2021 | 406.35 | 415.50 | 405.55 | 412.38 | 2,044,750 | +9.83(+2.44%) |
Mar 30, 2021 | 400.33 | 403.39 | 397.79 | 402.55 | 1,460,498 | -0.96(-0.24%) |
Mar 29, 2021 | 405.96 | 407.52 | 398.68 | 403.51 | 2,241,326 | -6.28(-1.53%) |
Mar 26, 2021 | 390.82 | 410.54 | 390.55 | 409.79 | 2,225,545 | +19.28(+4.94%) |
Mar 25, 2021 | 384.08 | 392.41 | 380.12 | 390.51 | 1,911,466 | +0.41(+0.11%) |
Mar 24, 2021 | 402.11 | 403.74 | 389.92 | 390.10 | 2,266,794 | -5.43(-1.37%) |
Mar 23, 2021 | 407.78 | 408.50 | 393.70 | 395.53 | 1,935,999 | -10.68(-2.63%) |
Mar 22, 2021 | 402.67 | 410.96 | 401.15 | 406.21 | 1,074,618 | +8.42(+2.12%) |
Mar 19, 2021 | 393.72 | 401.30 | 388.70 | 397.79 | 2,271,045 | +4.85(+1.24%) |
Mar 18, 2021 | 404.20 | 404.99 | 392.48 | 392.94 | 2,077,489 | -16.96(-4.14%) |
Mar 17, 2021 | 399.21 | 413.11 | 396.18 | 409.89 | 1,981,877 | +5.10(+1.26%) |
Mar 16, 2021 | 404.36 | 411.23 | 402.44 | 404.80 | 2,329,117 | +5.16(+1.29%) |
Mar 15, 2021 | 393.48 | 400.18 | 390.62 | 399.63 | 1,337,355 | +8.25(+2.11%) |
Mar 12, 2021 | 388.31 | 392.10 | 385.52 | 391.38 | 1,082,730 | -4.18(-1.06%) |
Mar 11, 2021 | 390.87 | 397.81 | 388.81 | 395.56 | 1,265,733 | +15.98(+4.21%) |
Mar 10, 2021 | 393.55 | 393.67 | 379.58 | 379.58 | 1,396,036 | -7.30(-1.89%) |
Mar 09, 2021 | 377.44 | 389.48 | 376.32 | 386.88 | 1,417,684 | +22.63(+6.21%) |
Mar 08, 2021 | 384.53 | 386.09 | 364.10 | 364.25 | 2,521,401 | -20.77(-5.40%) |
Mar 05, 2021 | 382.41 | 386.32 | 364.58 | 385.02 | 2,165,975 | +11.21(+3.00%) |
Mar 04, 2021 | 391.44 | 393.29 | 368.27 | 373.81 | 2,481,121 | -18.90(-4.81%) |
Mar 03, 2021 | 405.54 | 406.41 | 389.03 | 392.71 | 1,514,480 | -12.40(-3.06%) |
Mar 02, 2021 | 419.32 | 419.32 | 404.65 | 405.11 | 1,088,968 | -12.52(-3.00%) |
Mar 01, 2021 | 410.87 | 418.07 | 407.75 | 417.63 | 795,851 | +12.90(+3.19%) |
Feb 26, 2021 | 402.20 | 408.47 | 394.19 | 404.73 | 1,565,225 | +9.02(+2.28%) |
Feb 25, 2021 | 414.72 | 417.47 | 394.07 | 395.71 | 1,816,228 | -23.90(-5.70%) |
Feb 24, 2021 | 403.90 | 420.06 | 400.25 | 419.61 | 1,079,505 | +13.18(+3.24%) |
Feb 23, 2021 | 401.98 | 409.50 | 390.33 | 406.43 | 1,383,425 | -3.08(-0.75%) |
Feb 22, 2021 | 419.38 | 422.33 | 408.07 | 409.51 | 909,736 | -15.40(-3.62%) |
Feb 19, 2021 | 421.19 | 427.43 | 420.33 | 424.90 | 774,011 | +10.00(+2.41%) |
Feb 18, 2021 | 414.01 | 416.83 | 409.71 | 414.90 | 772,552 | -4.31(-1.03%) |
Feb 17, 2021 | 421.60 | 424.43 | 413.47 | 419.21 | 956,351 | -7.31(-1.71%) |
Feb 16, 2021 | 428.63 | 431.00 | 424.70 | 426.52 | 1,080,713 | +2.14(+0.50%) |
Feb 12, 2021 | 417.97 | 425.21 | 415.84 | 424.39 | 661,216 | +5.18(+1.24%) |
Feb 11, 2021 | 408.53 | 419.51 | 408.53 | 419.20 | 724,084 | +14.03(+3.46%) |
Feb 10, 2021 | 407.73 | 409.86 | 399.97 | 405.18 | 762,236 | +0.80(+0.20%) |
Feb 09, 2021 | 404.40 | 407.24 | 402.13 | 404.38 | 475,023 | -1.19(-0.29%) |
Feb 08, 2021 | 396.41 | 405.88 | 396.39 | 405.57 | 668,196 | +11.81(+3.00%) |
Feb 05, 2021 | 399.43 | 399.43 | 393.17 | 393.76 | 502,170 | -2.71(-0.68%) |
Feb 04, 2021 | 392.00 | 396.78 | 389.25 | 396.47 | 629,130 | +3.22(+0.82%) |
Feb 03, 2021 | 402.94 | 404.09 | 392.20 | 393.25 | 945,005 | -8.16(-2.03%) |
Feb 02, 2021 | 401.58 | 401.91 | 395.98 | 401.40 | 834,140 | +6.41(+1.62%) |
Feb 01, 2021 | 386.46 | 396.20 | 385.18 | 394.99 | 659,460 | +15.01(+3.95%) |
Jan 29, 2021 | 387.61 | 389.42 | 378.72 | 379.99 | 948,200 | -6.75(-1.74%) |
Jan 28, 2021 | 386.05 | 392.29 | 383.01 | 386.73 | 1,157,083 | +8.30(+2.19%) |
Jan 27, 2021 | 392.20 | 392.25 | 376.89 | 378.43 | 1,850,197 | -20.72(-5.19%) |
Jan 26, 2021 | 405.96 | 405.96 | 399.11 | 399.15 | 419,598 | -6.59(-1.62%) |
Jan 25, 2021 | 408.55 | 409.59 | 397.93 | 405.74 | 578,014 | +0.58(+0.14%) |
Jan 22, 2021 | 408.80 | 410.56 | 404.94 | 405.16 | 572,731 | -6.99(-1.70%) |
Jan 21, 2021 | 410.13 | 413.80 | 405.90 | 412.15 | 872,977 | +5.87(+1.45%) |
Jan 20, 2021 | 412.16 | 413.55 | 405.32 | 406.27 | 635,062 | -1.46(-0.36%) |
Jan 19, 2021 | 400.69 | 408.00 | 399.75 | 407.73 | 863,462 | +13.52(+3.43%) |
Jan 15, 2021 | 401.94 | 402.39 | 391.94 | 394.21 | 825,413 | -8.18(-2.03%) |
Jan 14, 2021 | 398.94 | 407.01 | 398.94 | 402.39 | 600,352 | +8.35(+2.12%) |
Jan 13, 2021 | 397.04 | 397.91 | 392.49 | 394.04 | 412,049 | +0.64(+0.16%) |
Jan 12, 2021 | 393.55 | 397.21 | 389.98 | 393.40 | 1,546,490 | +2.37(+0.61%) |
Jan 11, 2021 | 383.75 | 394.13 | 383.46 | 391.03 | 559,851 | +3.92(+1.01%) |
Jan 08, 2021 | 392.45 | 394.25 | 382.57 | 387.11 | 727,863 | +0.20(+0.05%) |
Jan 07, 2021 | 378.30 | 387.86 | 378.30 | 386.91 | 620,848 | +14.07(+3.77%) |
Jan 06, 2021 | 369.97 | 380.17 | 369.45 | 372.84 | 1,102,220 | -1.21(-0.32%) |
Jan 05, 2021 | 366.27 | 374.05 | 365.99 | 374.05 | 572,584 | +7.49(+2.04%) |
Jan 04, 2021 | 370.49 | 378.39 | 363.91 | 366.56 | 853,584 | -1.54(-0.42%) |
Dec 31, 2020 | 368.10 | 368.10 | 368.10 | 398,228 | +1.17(+0.32%) | |
Dec 30, 2020 | 362.89 | 367.55 | 362.55 | 366.94 | 398,228 | +6.05(+1.68%) |
Dec 29, 2020 | 363.69 | 363.69 | 356.89 | 360.89 | 458,308 | -0.93(-0.26%) |
Dec 28, 2020 | 366.47 | 366.67 | 361.29 | 361.82 | 380,605 | -0.40(-0.11%) |
Dec 24, 2020 | 360.93 | 362.39 | 359.84 | 362.22 | 197,159 | +3.20(+0.89%) |
Dec 23, 2020 | 362.33 | 362.93 | 358.71 | 359.02 | 430,739 | -2.72(-0.75%) |
Dec 22, 2020 | 362.36 | 362.59 | 358.71 | 361.73 | 229,587 | -0.53(-0.15%) |
Dec 21, 2020 | 359.29 | 362.58 | 356.25 | 362.27 | 617,375 | -1.62(-0.45%) |
Dec 18, 2020 | 366.55 | 367.23 | 362.00 | 363.89 | 398,336 | -2.17(-0.59%) |
Dec 17, 2020 | 367.79 | 367.79 | 364.46 | 366.06 | 424,358 | +0.67(+0.18%) |
Dec 16, 2020 | 366.90 | 366.90 | 362.50 | 365.39 | 461,009 | +0.21(+0.06%) |
Dec 15, 2020 | 365.02 | 366.39 | 362.62 | 365.18 | 379,746 | +5.02(+1.39%) |
Dec 14, 2020 | 359.50 | 362.34 | 358.71 | 360.16 | 450,448 | +3.98(+1.12%) |
Dec 11, 2020 | 357.13 | 358.68 | 352.27 | 356.19 | 552,737 | -3.50(-0.97%) |
Dec 10, 2020 | 357.11 | 362.77 | 355.90 | 359.68 | 676,099 | -0.50(-0.14%) |
Dec 09, 2020 | 369.23 | 371.69 | 358.00 | 360.19 | 670,837 | -10.44(-2.82%) |
Dec 08, 2020 | 369.18 | 372.07 | 367.37 | 370.63 | 413,943 | +1.19(+0.32%) |
Dec 07, 2020 | 369.66 | 369.70 | 365.92 | 369.44 | 569,708 | +1.86(+0.51%) |
Dec 04, 2020 | 359.43 | 367.80 | 358.86 | 367.58 | 558,827 | +9.76(+2.73%) |
Dec 03, 2020 | 359.43 | 361.53 | 357.34 | 357.82 | 375,457 | +0.46(+0.13%) |
Dec 02, 2020 | 355.31 | 359.12 | 354.95 | 357.36 | 736,707 | +1.05(+0.29%) |
Dec 01, 2020 | 353.62 | 358.57 | 352.46 | 356.31 | 689,899 | +5.78(+1.65%) |
Nov 30, 2020 | 347.10 | 350.93 | 342.71 | 350.53 | 642,734 | +4.01(+1.16%) |
Nov 27, 2020 | 344.61 | 348.54 | 344.61 | 346.52 | 589,380 | +4.08(+1.19%) |
Nov 25, 2020 | 343.70 | 345.07 | 341.02 | 342.44 | 335,048 | -0.76(-0.22%) |
Nov 24, 2020 | 343.78 | 343.80 | 337.90 | 343.19 | 629,598 | +1.86(+0.54%) |
Nov 23, 2020 | 338.04 | 342.52 | 336.95 | 341.33 | 476,943 | +4.80(+1.43%) |
Nov 20, 2020 | 338.23 | 341.09 | 336.14 | 336.54 | 471,813 | -1.58(-0.47%) |
Nov 19, 2020 | 332.00 | 338.44 | 330.48 | 338.12 | 363,471 | +4.92(+1.48%) |
Nov 18, 2020 | 336.29 | 338.60 | 332.98 | 333.19 | 468,361 | -2.50(-0.74%) |
Nov 17, 2020 | 337.28 | 337.38 | 333.20 | 335.69 | 471,869 | -2.79(-0.82%) |
Nov 16, 2020 | 332.97 | 338.48 | 332.06 | 338.48 | 501,048 | +8.21(+2.49%) |
Nov 13, 2020 | 330.15 | 333.02 | 327.91 | 330.27 | 368,388 | +4.00(+1.23%) |
Nov 12, 2020 | 330.87 | 331.65 | 324.53 | 326.27 | 414,115 | -4.08(-1.23%) |
Nov 11, 2020 | 323.78 | 330.93 | 323.75 | 330.35 | 574,307 | +11.49(+3.60%) |
Nov 10, 2020 | 325.77 | 327.17 | 318.03 | 318.86 | 640,803 | -9.86(-3.00%) |
Nov 09, 2020 | 339.97 | 342.74 | 328.70 | 328.72 | 660,934 | -3.88(-1.17%) |
Nov 06, 2020 | 326.48 | 333.81 | 325.43 | 332.59 | 693,528 | +5.34(+1.63%) |
Nov 05, 2020 | 322.24 | 328.07 | 321.95 | 327.26 | 965,064 | +14.07(+4.49%) |
Nov 04, 2020 | 309.06 | 314.82 | 305.37 | 313.19 | 1,039,347 | +10.58(+3.50%) |
Nov 03, 2020 | 299.62 | 305.18 | 299.57 | 302.61 | 459,769 | +5.60(+1.89%) |