Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 864.69 | 880.37 | 864.30 | 876.28 | 521,878 | +7.41(+0.85%) |
Oct 28, 2021 | 851.00 | 869.19 | 851.00 | 868.87 | 379,202 | +16.91(+1.99%) |
Oct 27, 2021 | 863.95 | 872.47 | 851.32 | 851.95 | 487,571 | -13.29(-1.54%) |
Oct 26, 2021 | 867.07 | 865.25 | 407,010 | +6.35(+0.74%) | ||
Oct 25, 2021 | 853.13 | 865.57 | 847.08 | 858.89 | 487,106 | +9.07(+1.07%) |
Oct 22, 2021 | 840.37 | 850.83 | 835.92 | 849.82 | 400,627 | +10.45(+1.24%) |
Oct 21, 2021 | 838.63 | 845.06 | 836.75 | 839.37 | 358,888 | +0.73(+0.09%) |
Oct 20, 2021 | 840.79 | 841.31 | 833.18 | 838.63 | 409,717 | +1.19(+0.14%) |
Oct 19, 2021 | 835.28 | 840.22 | 831.11 | 837.45 | 439,765 | +4.96(+0.60%) |
Oct 18, 2021 | 837.77 | 842.58 | 830.82 | 832.49 | 582,504 | -10.17(-1.21%) |
Oct 15, 2021 | 840.20 | 850.06 | 830.37 | 842.66 | 1,101,428 | +13.70(+1.65%) |
Oct 14, 2021 | 819.20 | 832.87 | 805.50 | 828.96 | 864,426 | +22.94(+2.85%) |
Oct 13, 2021 | 800.62 | 814.67 | 791.34 | 806.02 | 1,565,356 | +29.37(+3.78%) |
Oct 12, 2021 | 783.34 | 783.34 | 772.35 | 776.65 | 885,820 | -3.29(-0.42%) |
Oct 11, 2021 | 781.19 | 799.33 | 778.91 | 779.93 | 572,537 | -4.34(-0.55%) |
Oct 08, 2021 | 780.15 | 786.37 | 777.00 | 784.27 | 377,131 | +1.90(+0.24%) |
Oct 07, 2021 | 785.31 | 794.17 | 781.54 | 782.37 | 467,302 | +4.46(+0.57%) |
Oct 06, 2021 | 769.89 | 778.15 | 762.50 | 777.91 | 508,773 | -1.14(-0.15%) |
Oct 05, 2021 | 770.10 | 783.75 | 764.31 | 779.05 | 479,347 | +12.28(+1.60%) |
Oct 04, 2021 | 777.51 | 783.93 | 760.65 | 766.77 | 641,683 | -15.17(-1.94%) |
Oct 01, 2021 | 783.16 | 789.21 | 764.85 | 781.94 | 514,032 | +3.00(+0.39%) |
Sep 30, 2021 | 800.77 | 801.23 | 778.56 | 778.94 | 606,975 | -16.63(-2.09%) |
Sep 29, 2021 | 800.24 | 802.63 | 794.95 | 795.58 | 589,165 | -3.72(-0.46%) |
Sep 28, 2021 | 808.62 | 811.55 | 794.54 | 799.29 | 691,834 | -13.84(-1.70%) |
Sep 27, 2021 | 810.84 | 813.32 | 806.21 | 813.13 | 448,796 | +0.79(+0.10%) |
Sep 24, 2021 | 808.05 | 814.13 | 805.23 | 812.34 | 347,247 | -1.44(-0.18%) |
Sep 23, 2021 | 799.69 | 818.57 | 799.58 | 813.78 | 566,387 | +23.33(+2.95%) |
Sep 22, 2021 | 795.47 | 797.81 | 787.44 | 790.45 | 585,848 | +5.40(+0.69%) |
Sep 21, 2021 | 800.38 | 802.05 | 779.54 | 785.05 | 642,433 | -11.17(-1.40%) |
Sep 20, 2021 | 792.34 | 796.56 | 781.36 | 796.23 | 826,654 | -17.98(-2.21%) |
Sep 17, 2021 | 815.49 | 824.36 | 806.94 | 814.21 | 1,371,358 | -12.83(-1.55%) |
Sep 16, 2021 | 843.47 | 844.66 | 821.15 | 827.03 | 782,321 | -17.84(-2.11%) |
Sep 15, 2021 | 837.77 | 848.80 | 835.91 | 844.88 | 532,545 | +7.15(+0.85%) |
Sep 14, 2021 | 850.77 | 851.59 | 833.35 | 837.73 | 618,211 | -13.29(-1.56%) |
Sep 13, 2021 | 857.51 | 858.39 | 841.49 | 851.02 | 455,242 | -0.33(-0.04%) |
Sep 10, 2021 | 863.01 | 863.38 | 849.86 | 851.35 | 358,666 | -5.13(-0.60%) |
Sep 09, 2021 | 857.55 | 868.40 | 853.21 | 856.48 | 514,935 | -2.04(-0.24%) |
Sep 08, 2021 | 860.35 | 863.67 | 853.21 | 858.52 | 278,334 | -0.46(-0.05%) |
Sep 07, 2021 | 866.83 | 868.89 | 853.17 | 858.98 | 384,956 | -11.56(-1.33%) |
Sep 03, 2021 | 877.43 | 881.74 | 867.61 | 870.54 | 450,888 | -8.60(-0.98%) |
Sep 02, 2021 | 877.94 | 883.00 | 874.91 | 879.14 | 398,601 | +6.34(+0.73%) |
Sep 01, 2021 | 873.90 | 876.20 | 866.51 | 872.80 | 353,089 | +0.49(+0.06%) |
Aug 31, 2021 | 878.65 | 881.51 | 869.32 | 872.32 | 643,411 | -4.43(-0.51%) |
Aug 30, 2021 | 887.13 | 887.66 | 876.28 | 876.75 | 307,128 | -6.34(-0.72%) |
Aug 27, 2021 | 868.16 | 883.26 | 868.16 | 883.09 | 491,633 | +17.63(+2.04%) |
Aug 26, 2021 | 871.50 | 871.68 | 863.88 | 865.46 | 294,420 | -3.37(-0.39%) |
Aug 25, 2021 | 863.31 | 874.69 | 860.29 | 868.83 | 356,757 | +9.55(+1.11%) |
Aug 24, 2021 | 859.10 | 863.43 | 855.21 | 859.28 | 311,961 | +1.23(+0.14%) |
Aug 23, 2021 | 853.51 | 863.65 | 853.14 | 858.05 | 388,027 | +9.89(+1.17%) |
Aug 20, 2021 | 837.73 | 853.18 | 835.61 | 848.16 | 416,053 | +12.38(+1.48%) |
Aug 19, 2021 | 825.45 | 840.41 | 821.65 | 835.78 | 462,326 | +1.73(+0.21%) |
Aug 18, 2021 | 836.37 | 844.42 | 833.83 | 834.05 | 415,283 | -7.13(-0.85%) |
Aug 17, 2021 | 848.71 | 852.11 | 833.30 | 841.18 | 412,753 | -14.12(-1.65%) |
Aug 16, 2021 | 846.93 | 855.37 | 838.77 | 855.30 | 346,846 | +7.43(+0.88%) |
Aug 13, 2021 | 847.17 | 851.22 | 843.85 | 847.87 | 316,478 | -1.55(-0.18%) |
Aug 12, 2021 | 845.72 | 850.78 | 844.97 | 849.43 | 323,489 | +1.34(+0.16%) |
Aug 11, 2021 | 848.56 | 852.94 | 845.55 | 848.09 | 409,650 | +4.19(+0.50%) |
Aug 10, 2021 | 834.10 | 847.93 | 833.26 | 843.90 | 413,695 | +9.79(+1.17%) |
Aug 09, 2021 | 830.42 | 837.45 | 823.01 | 834.10 | 375,271 | +5.44(+0.66%) |
Aug 06, 2021 | 823.03 | 832.28 | 820.81 | 828.67 | 517,040 | +6.30(+0.77%) |
Aug 05, 2021 | 819.06 | 825.91 | 819.06 | 822.37 | 377,881 | +6.72(+0.82%) |
Aug 04, 2021 | 812.76 | 821.69 | 810.18 | 815.65 | 422,453 | +1.66(+0.20%) |
Aug 03, 2021 | 811.74 | 815.39 | 802.38 | 813.98 | 423,490 | +6.43(+0.80%) |
Aug 02, 2021 | 807.59 | 815.23 | 805.88 | 807.55 | 417,557 | +5.63(+0.70%) |
Jul 30, 2021 | 802.92 | 809.36 | 798.98 | 801.92 | 544,850 | -2.05(-0.26%) |
Jul 29, 2021 | 800.97 | 806.73 | 792.30 | 803.98 | 362,485 | +8.03(+1.01%) |
Jul 28, 2021 | 796.79 | 799.14 | 789.85 | 795.95 | 420,868 | -1.08(-0.14%) |
Jul 27, 2021 | 800.50 | 804.34 | 793.28 | 797.03 | 514,825 | -8.89(-1.10%) |
Jul 26, 2021 | 802.44 | 809.85 | 801.71 | 805.92 | 448,092 | +2.35(+0.29%) |
Jul 23, 2021 | 805.77 | 812.01 | 802.50 | 803.57 | 571,585 | +1.93(+0.24%) |
Jul 22, 2021 | 817.28 | 818.38 | 801.09 | 801.64 | 649,939 | -14.63(-1.79%) |
Jul 21, 2021 | 816.47 | 825.46 | 815.82 | 816.27 | 481,693 | +3.55(+0.44%) |
Jul 20, 2021 | 783.71 | 815.00 | 781.42 | 812.72 | 973,016 | +31.15(+3.99%) |
Jul 19, 2021 | 789.36 | 798.61 | 776.51 | 781.57 | 1,023,295 | -27.61(-3.41%) |
Jul 16, 2021 | 816.47 | 816.47 | 807.31 | 809.18 | 1,063,117 | -4.61(-0.57%) |
Jul 15, 2021 | 810.20 | 822.54 | 809.42 | 813.79 | 670,420 | -0.30(-0.04%) |
Jul 14, 2021 | 818.44 | 826.73 | 804.53 | 814.08 | 1,074,811 | -25.66(-3.06%) |
Jul 13, 2021 | 848.93 | 848.93 | 836.97 | 839.75 | 637,804 | -7.26(-0.86%) |
Jul 12, 2021 | 833.49 | 851.06 | 831.88 | 847.00 | 932,144 | +13.51(+1.62%) |
Jul 09, 2021 | 823.52 | 834.04 | 821.85 | 833.49 | 826,701 | +22.94(+2.83%) |
Jul 08, 2021 | 821.81 | 821.81 | 807.06 | 810.55 | 681,061 | -22.60(-2.71%) |
Jul 07, 2021 | 822.97 | 834.80 | 822.97 | 833.15 | 506,574 | +7.64(+0.93%) |
Jul 06, 2021 | 827.66 | 828.27 | 819.36 | 825.51 | 570,298 | -0.88(-0.11%) |
Jul 02, 2021 | 815.65 | 827.56 | 814.57 | 826.39 | 465,360 | +13.32(+1.64%) |
Jul 01, 2021 | 811.08 | 813.56 | 806.57 | 813.08 | 461,003 | +3.94(+0.49%) |
Jun 30, 2021 | 805.46 | 811.16 | 804.04 | 809.14 | 622,535 | +1.33(+0.16%) |
Jun 29, 2021 | 814.65 | 820.25 | 805.75 | 807.80 | 803,211 | -4.82(-0.59%) |
Jun 28, 2021 | 810.06 | 814.42 | 802.71 | 812.62 | 404,175 | +4.36(+0.54%) |
Jun 25, 2021 | 806.20 | 811.24 | 803.30 | 808.27 | 802,451 | +6.19(+0.77%) |
Jun 24, 2021 | 806.80 | 808.22 | 796.26 | 802.08 | 715,835 | +1.78(+0.22%) |
Jun 23, 2021 | 801.28 | 803.34 | 798.50 | 800.30 | 612,434 | +0.61(+0.08%) |
Jun 22, 2021 | 796.74 | 804.01 | 792.28 | 799.69 | 722,855 | +3.24(+0.41%) |
Jun 21, 2021 | 785.12 | 797.42 | 783.24 | 796.46 | 622,679 | +18.94(+2.44%) |
Jun 18, 2021 | 786.89 | 792.40 | 775.88 | 777.52 | 1,145,180 | -25.93(-3.23%) |
Jun 17, 2021 | 804.54 | 808.39 | 796.44 | 803.45 | 616,314 | -0.49(-0.06%) |
Jun 16, 2021 | 813.79 | 813.79 | 797.99 | 803.94 | 644,128 | -10.78(-1.32%) |
Jun 15, 2021 | 812.54 | 818.31 | 806.42 | 814.72 | 478,565 | +3.91(+0.48%) |
Jun 14, 2021 | 814.71 | 815.36 | 807.79 | 810.81 | 393,304 | -3.59(-0.44%) |
Jun 11, 2021 | 808.87 | 814.65 | 807.31 | 814.40 | 480,162 | +12.23(+1.52%) |
Jun 10, 2021 | 813.55 | 814.28 | 802.08 | 802.17 | 457,813 | -3.24(-0.40%) |
Jun 09, 2021 | 818.87 | 819.76 | 804.39 | 805.41 | 500,803 | -12.56(-1.54%) |
Jun 08, 2021 | 817.76 | 819.83 | 812.02 | 817.97 | 328,002 | -0.41(-0.05%) |
Jun 07, 2021 | 821.80 | 823.03 | 813.30 | 818.37 | 432,877 | -1.75(-0.21%) |
Jun 04, 2021 | 817.40 | 820.26 | 811.79 | 820.12 | 699,605 | +5.40(+0.66%) |
Jun 03, 2021 | 813.79 | 821.55 | 807.68 | 814.72 | 465,834 | -2.11(-0.26%) |
Jun 02, 2021 | 808.60 | 817.31 | 807.06 | 816.83 | 590,374 | +9.67(+1.20%) |
Jun 01, 2021 | 818.15 | 819.20 | 806.33 | 807.16 | 445,174 | -0.12(-0.01%) |
May 28, 2021 | 809.30 | 810.00 | 804.97 | 807.27 | 473,000 | +0.56(+0.07%) |
May 27, 2021 | 808.84 | 814.10 | 805.55 | 806.71 | 765,463 | -0.28(-0.03%) |
May 26, 2021 | 813.16 | 817.63 | 801.10 | 806.99 | 669,443 | +2.26(+0.28%) |
May 25, 2021 | 807.33 | 811.20 | 802.14 | 804.73 | 679,654 | +1.76(+0.22%) |
May 24, 2021 | 797.53 | 807.32 | 797.27 | 802.97 | 615,833 | +10.67(+1.35%) |
May 21, 2021 | 781.02 | 796.05 | 781.02 | 792.30 | 753,054 | +14.63(+1.88%) |
May 20, 2021 | 774.61 | 783.83 | 770.10 | 777.67 | 391,944 | +5.85(+0.76%) |
May 19, 2021 | 762.21 | 772.23 | 755.71 | 771.82 | 687,748 | -1.49(-0.19%) |
May 18, 2021 | 784.98 | 787.73 | 772.82 | 773.31 | 406,020 | -8.58(-1.10%) |
May 17, 2021 | 788.74 | 791.72 | 778.79 | 781.89 | 377,592 | -6.82(-0.86%) |
May 14, 2021 | 781.14 | 792.36 | 778.15 | 788.71 | 523,111 | +16.46(+2.13%) |
May 13, 2021 | 757.99 | 777.98 | 756.71 | 772.25 | 602,691 | +14.26(+1.88%) |
May 12, 2021 | 772.99 | 782.37 | 754.72 | 757.99 | 706,306 | -18.96(-2.44%) |
May 11, 2021 | 780.22 | 787.27 | 768.58 | 776.96 | 729,983 | -12.29(-1.56%) |
May 10, 2021 | 805.80 | 810.74 | 789.22 | 789.24 | 615,337 | -15.08(-1.87%) |
May 07, 2021 | 792.00 | 807.29 | 789.93 | 804.32 | 515,184 | +6.20(+0.78%) |
May 06, 2021 | 783.64 | 798.39 | 781.55 | 798.13 | 724,194 | +14.81(+1.89%) |
May 05, 2021 | 776.79 | 784.34 | 772.23 | 783.32 | 619,184 | +13.42(+1.74%) |
May 04, 2021 | 756.84 | 770.57 | 753.85 | 769.90 | 606,159 | +9.95(+1.31%) |
May 03, 2021 | 759.38 | 766.19 | 755.74 | 759.95 | 532,428 | +5.82(+0.77%) |
Apr 30, 2021 | 756.41 | 757.38 | 749.05 | 754.13 | 490,301 | -7.38(-0.97%) |
Apr 29, 2021 | 758.73 | 763.52 | 752.08 | 761.51 | 494,613 | +10.16(+1.35%) |
Apr 28, 2021 | 754.65 | 755.71 | 750.45 | 751.35 | 364,298 | -3.89(-0.52%) |
Apr 27, 2021 | 752.66 | 757.25 | 748.03 | 755.24 | 356,619 | +2.02(+0.27%) |
Apr 26, 2021 | 749.73 | 756.88 | 749.27 | 753.23 | 519,561 | +4.74(+0.63%) |
Apr 23, 2021 | 734.92 | 751.93 | 732.58 | 748.49 | 532,019 | +16.43(+2.24%) |
Apr 22, 2021 | 746.50 | 746.50 | 730.41 | 732.06 | 564,935 | -14.92(-2.00%) |
Apr 21, 2021 | 739.09 | 747.77 | 735.99 | 746.98 | 422,083 | +6.05(+0.82%) |
Apr 20, 2021 | 743.05 | 748.74 | 737.14 | 740.93 | 570,612 | -5.64(-0.76%) |
Apr 19, 2021 | 746.54 | 750.63 | 742.28 | 746.57 | 533,579 | -0.33(-0.04%) |
Apr 16, 2021 | 758.29 | 759.85 | 741.45 | 746.90 | 841,649 | -5.88(-0.78%) |
Apr 15, 2021 | 747.58 | 761.99 | 745.57 | 752.78 | 833,139 | +15.44(+2.09%) |
Apr 14, 2021 | 735.93 | 746.84 | 734.65 | 737.35 | 600,487 | -1.31(-0.18%) |
Apr 13, 2021 | 740.69 | 742.46 | 735.93 | 738.66 | 408,713 | -5.05(-0.68%) |
Apr 12, 2021 | 740.61 | 745.26 | 737.75 | 743.71 | 524,539 | -0.34(-0.05%) |
Apr 09, 2021 | 738.83 | 746.14 | 735.99 | 744.05 | 525,935 | +7.13(+0.97%) |
Apr 08, 2021 | 728.08 | 738.21 | 726.32 | 736.92 | 606,733 | +11.60(+1.60%) |
Apr 07, 2021 | 721.01 | 727.36 | 718.88 | 725.32 | 518,367 | +5.79(+0.80%) |
Apr 06, 2021 | 723.92 | 723.92 | 716.79 | 719.53 | 534,853 | -2.13(-0.29%) |
Apr 05, 2021 | 711.00 | 725.10 | 710.43 | 721.65 | 644,794 | +15.82(+2.24%) |
Apr 01, 2021 | 699.34 | 706.16 | 697.34 | 705.83 | 596,661 | +11.85(+1.71%) |
Mar 31, 2021 | 690.31 | 701.62 | 689.28 | 693.99 | 693,297 | +4.33(+0.63%) |
Mar 30, 2021 | 695.00 | 702.69 | 687.54 | 689.66 | 650,572 | -7.92(-1.13%) |
Mar 29, 2021 | 687.19 | 701.25 | 685.67 | 697.58 | 632,003 | +0.88(+0.13%) |
Mar 26, 2021 | 673.15 | 697.91 | 673.15 | 696.69 | 873,155 | +27.06(+4.04%) |
Mar 25, 2021 | 666.00 | 670.72 | 655.61 | 669.63 | 502,821 | +4.37(+0.66%) |
Mar 24, 2021 | 663.74 | 673.04 | 663.74 | 665.26 | 591,817 | +5.69(+0.86%) |
Mar 23, 2021 | 671.73 | 671.73 | 657.36 | 659.57 | 604,792 | -13.21(-1.96%) |
Mar 22, 2021 | 671.60 | 677.63 | 667.85 | 672.78 | 570,032 | +1.18(+0.18%) |
Mar 19, 2021 | 662.97 | 681.74 | 656.75 | 671.60 | 1,577,590 | +5.44(+0.82%) |
Mar 18, 2021 | 671.00 | 681.09 | 664.99 | 666.16 | 695,441 | -4.13(-0.62%) |
Mar 17, 2021 | 663.97 | 672.30 | 662.64 | 670.29 | 503,678 | +4.74(+0.71%) |
Mar 16, 2021 | 664.51 | 669.53 | 658.83 | 665.55 | 610,811 | +3.74(+0.56%) |
Mar 15, 2021 | 663.38 | 663.38 | 651.01 | 661.82 | 572,298 | +2.60(+0.39%) |
Mar 12, 2021 | 662.07 | 665.13 | 655.82 | 659.22 | 574,281 | -5.46(-0.82%) |
Mar 11, 2021 | 674.21 | 675.33 | 662.11 | 664.68 | 816,604 | -5.87(-0.88%) |
Mar 10, 2021 | 670.82 | 675.24 | 666.59 | 670.55 | 894,474 | +5.98(+0.90%) |
Mar 09, 2021 | 651.66 | 667.55 | 647.91 | 664.57 | 1,042,669 | +21.21(+3.30%) |
Mar 08, 2021 | 643.91 | 655.52 | 641.41 | 643.36 | 705,892 | -3.06(-0.47%) |
Mar 05, 2021 | 636.86 | 648.03 | 616.96 | 646.42 | 758,864 | +17.55(+2.79%) |
Mar 04, 2021 | 638.24 | 643.27 | 622.61 | 628.86 | 994,068 | -13.02(-2.03%) |
Mar 03, 2021 | 657.49 | 660.09 | 641.71 | 641.89 | 768,271 | -13.56(-2.07%) |
Mar 02, 2021 | 658.58 | 662.12 | 652.98 | 655.45 | 497,327 | -2.64(-0.40%) |
Mar 01, 2021 | 646.76 | 660.63 | 645.29 | 658.09 | 713,377 | +22.60(+3.56%) |
Feb 26, 2021 | 638.50 | 641.46 | 630.71 | 635.49 | 839,967 | -0.26(-0.04%) |
Feb 25, 2021 | 653.55 | 653.79 | 633.34 | 635.76 | 645,910 | -15.84(-2.43%) |
Feb 24, 2021 | 644.64 | 652.63 | 640.88 | 651.60 | 637,301 | +8.18(+1.27%) |
Feb 23, 2021 | 640.99 | 645.70 | 629.83 | 643.42 | 1,012,259 | +0.02(+0.00%) |
Feb 22, 2021 | 645.45 | 646.00 | 638.03 | 643.40 | 907,003 | -6.38(-0.98%) |
Feb 19, 2021 | 647.31 | 655.70 | 646.47 | 649.78 | 878,873 | +6.02(+0.94%) |
Feb 18, 2021 | 655.56 | 656.19 | 637.30 | 643.75 | 1,178,808 | -16.34(-2.48%) |
Feb 17, 2021 | 664.30 | 666.79 | 657.42 | 660.10 | 619,915 | -8.16(-1.22%) |
Feb 16, 2021 | 666.76 | 675.04 | 665.16 | 668.26 | 624,486 | +6.71(+1.01%) |
Feb 12, 2021 | 654.57 | 669.35 | 652.14 | 661.55 | 942,914 | +1.42(+0.21%) |
Feb 11, 2021 | 667.63 | 667.71 | 655.96 | 660.13 | 878,596 | -1.59(-0.24%) |
Feb 10, 2021 | 670.18 | 670.69 | 659.74 | 661.73 | 724,634 | -5.15(-0.77%) |
Feb 09, 2021 | 665.92 | 669.17 | 658.22 | 666.88 | 492,856 | +2.15(+0.32%) |
Feb 08, 2021 | 668.60 | 669.57 | 659.42 | 664.73 | 582,454 | +0.11(+0.02%) |
Feb 05, 2021 | 671.81 | 674.82 | 663.51 | 664.62 | 519,105 | -5.60(-0.84%) |
Feb 04, 2021 | 662.76 | 674.99 | 662.76 | 670.22 | 695,450 | +7.66(+1.16%) |
Feb 03, 2021 | 658.83 | 665.63 | 655.67 | 662.56 | 748,935 | -4.96(-0.74%) |
Feb 02, 2021 | 658.25 | 671.01 | 658.25 | 667.52 | 960,926 | +14.94(+2.29%) |
Feb 01, 2021 | 647.85 | 653.29 | 641.69 | 652.58 | 527,924 | +10.90(+1.70%) |
Jan 29, 2021 | 650.56 | 656.15 | 639.26 | 641.68 | 875,376 | -17.07(-2.59%) |
Jan 28, 2021 | 641.90 | 668.91 | 640.00 | 658.74 | 898,799 | +20.24(+3.17%) |
Jan 27, 2021 | 652.60 | 653.33 | 627.43 | 638.50 | 1,206,989 | -22.01(-3.33%) |
Jan 26, 2021 | 665.22 | 671.54 | 658.86 | 660.52 | 904,023 | -1.03(-0.16%) |
Jan 25, 2021 | 668.73 | 673.26 | 653.00 | 661.55 | 881,310 | -11.04(-1.64%) |
Jan 22, 2021 | 677.03 | 680.54 | 668.73 | 672.60 | 618,118 | -6.54(-0.96%) |
Jan 21, 2021 | 681.44 | 682.41 | 674.38 | 679.14 | 698,967 | +0.60(+0.09%) |
Jan 20, 2021 | 675.95 | 679.34 | 667.20 | 678.53 | 817,003 | +7.22(+1.08%) |
Jan 19, 2021 | 675.04 | 681.17 | 667.08 | 671.32 | 931,502 | +5.39(+0.81%) |
Jan 15, 2021 | 679.12 | 690.34 | 662.49 | 665.93 | 1,283,447 | -14.40(-2.12%) |
Jan 14, 2021 | 686.28 | 700.79 | 676.27 | 680.33 | 1,795,476 | -33.17(-4.65%) |
Jan 13, 2021 | 712.54 | 721.05 | 710.63 | 713.50 | 926,525 | +1.84(+0.26%) |
Jan 12, 2021 | 698.64 | 713.10 | 698.63 | 711.66 | 738,687 | +10.12(+1.44%) |
Jan 11, 2021 | 688.86 | 704.94 | 686.74 | 701.54 | 671,411 | +9.36(+1.35%) |
Jan 08, 2021 | 692.82 | 694.85 | 683.92 | 692.18 | 680,848 | +5.52(+0.80%) |
Jan 07, 2021 | 684.76 | 689.27 | 679.88 | 686.66 | 716,865 | +14.15(+2.10%) |
Jan 06, 2021 | 657.69 | 681.51 | 655.26 | 672.51 | 798,510 | +18.65(+2.85%) |
Jan 05, 2021 | 648.59 | 656.27 | 645.34 | 653.87 | 471,477 | +3.44(+0.53%) |
Jan 04, 2021 | 668.52 | 668.52 | 642.39 | 650.42 | 681,458 | -9.81(-1.49%) |
Dec 31, 2020 | 660.24 | 660.24 | 660.24 | 388,258 | +11.53(+1.78%) | |
Dec 30, 2020 | 652.70 | 656.02 | 647.85 | 648.71 | 388,258 | +2.43(+0.38%) |
Dec 29, 2020 | 653.10 | 654.54 | 645.66 | 646.27 | 348,002 | -3.57(-0.55%) |
Dec 28, 2020 | 653.88 | 654.36 | 648.82 | 649.84 | 297,531 | +2.75(+0.42%) |
Dec 24, 2020 | 643.60 | 650.44 | 643.60 | 647.10 | 189,282 | +3.24(+0.50%) |
Dec 23, 2020 | 642.36 | 648.00 | 637.06 | 643.86 | 822,421 | +9.26(+1.46%) |
Dec 22, 2020 | 640.52 | 643.87 | 632.98 | 634.60 | 652,311 | -4.86(-0.76%) |
Dec 21, 2020 | 635.03 | 643.75 | 630.62 | 639.45 | 690,502 | +0.03(+0.00%) |
Dec 18, 2020 | 645.24 | 646.56 | 632.75 | 639.43 | 1,760,259 | -6.60(-1.02%) |
Dec 17, 2020 | 643.27 | 649.38 | 639.88 | 646.02 | 909,510 | +6.99(+1.09%) |
Dec 16, 2020 | 644.18 | 648.58 | 634.62 | 639.03 | 928,222 | +0.17(+0.03%) |
Dec 15, 2020 | 632.76 | 644.30 | 631.68 | 638.86 | 674,664 | +13.05(+2.08%) |
Dec 14, 2020 | 641.01 | 641.03 | 625.39 | 625.81 | 719,672 | -10.32(-1.62%) |
Dec 11, 2020 | 633.48 | 637.81 | 630.87 | 636.13 | 533,422 | -2.94(-0.46%) |
Dec 10, 2020 | 640.15 | 643.03 | 635.26 | 639.07 | 479,370 | -2.99(-0.47%) |
Dec 09, 2020 | 655.02 | 655.30 | 637.63 | 642.06 | 534,888 | -11.20(-1.71%) |
Dec 08, 2020 | 646.74 | 657.50 | 643.70 | 653.26 | 653,703 | +4.05(+0.62%) |
Dec 07, 2020 | 643.00 | 649.29 | 639.64 | 649.21 | 743,758 | +5.51(+0.86%) |
Dec 04, 2020 | 652.80 | 659.09 | 637.37 | 643.70 | 892,096 | -10.93(-1.67%) |
Dec 03, 2020 | 657.33 | 660.49 | 651.28 | 654.63 | 660,518 | +0.63(+0.10%) |
Dec 02, 2020 | 650.94 | 654.41 | 645.46 | 654.00 | 531,733 | +2.85(+0.44%) |
Dec 01, 2020 | 646.09 | 655.96 | 642.02 | 651.15 | 603,544 | +15.37(+2.42%) |
Nov 30, 2020 | 646.67 | 649.30 | 635.22 | 635.79 | 975,829 | -15.26(-2.34%) |
Nov 27, 2020 | 643.43 | 654.45 | 641.97 | 651.04 | 344,239 | +10.47(+1.63%) |
Nov 25, 2020 | 635.58 | 641.17 | 634.03 | 640.58 | 440,679 | +3.92(+0.62%) |
Nov 24, 2020 | 632.44 | 637.89 | 625.00 | 636.65 | 716,111 | +14.96(+2.41%) |
Nov 23, 2020 | 616.24 | 627.27 | 613.47 | 621.69 | 555,082 | +9.25(+1.51%) |
Nov 20, 2020 | 613.64 | 615.21 | 609.07 | 612.44 | 435,187 | -0.70(-0.11%) |
Nov 19, 2020 | 606.31 | 614.84 | 603.82 | 613.14 | 517,525 | +3.27(+0.54%) |
Nov 18, 2020 | 610.70 | 616.03 | 609.02 | 609.88 | 559,136 | +2.18(+0.36%) |
Nov 17, 2020 | 615.86 | 615.86 | 604.98 | 607.69 | 844,567 | -8.14(-1.32%) |
Nov 16, 2020 | 621.36 | 621.36 | 609.31 | 615.83 | 667,421 | +6.06(+0.99%) |
Nov 13, 2020 | 600.87 | 610.98 | 599.32 | 609.77 | 729,340 | +9.09(+1.51%) |
Nov 12, 2020 | 606.12 | 608.76 | 596.20 | 600.68 | 551,116 | -9.86(-1.61%) |
Nov 11, 2020 | 610.70 | 615.21 | 607.27 | 610.54 | 500,635 | +9.12(+1.52%) |
Nov 10, 2020 | 601.85 | 606.83 | 587.33 | 601.42 | 832,588 | -4.93(-0.81%) |
Nov 09, 2020 | 625.47 | 630.67 | 603.77 | 606.35 | 955,567 | +10.12(+1.70%) |
Nov 06, 2020 | 606.39 | 608.15 | 595.58 | 596.23 | 542,501 | -12.10(-1.99%) |
Nov 05, 2020 | 601.80 | 611.80 | 600.67 | 608.33 | 784,652 | +15.10(+2.55%) |
Nov 04, 2020 | 572.00 | 599.03 | 571.57 | 593.22 | 891,584 | +20.34(+3.55%) |
Nov 03, 2020 | 565.27 | 576.60 | 563.54 | 572.89 | 615,495 | +13.10(+2.34%) |