Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 470.92 | 472.02 | 454.45 | 457.27 | 771,064 | -17.07(-3.60%) |
Nov 29, 2021 | 470.37 | 475.70 | 468.18 | 474.35 | 285,547 | +6.02(+1.29%) |
Nov 26, 2021 | 473.19 | 477.90 | 466.67 | 468.33 | 284,283 | -9.36(-1.96%) |
Nov 24, 2021 | 476.83 | 477.93 | 469.90 | 477.69 | 345,124 | -0.76(-0.16%) |
Nov 23, 2021 | 484.49 | 484.49 | 475.04 | 478.45 | 326,998 | -7.11(-1.46%) |
Nov 22, 2021 | 492.59 | 494.11 | 484.77 | 485.56 | 294,513 | -5.49(-1.12%) |
Nov 19, 2021 | 481.56 | 494.06 | 479.32 | 491.05 | 828,393 | +11.60(+2.42%) |
Nov 18, 2021 | 484.64 | 479.82 | 477.63 | 479.45 | 372,782 | -4.06(-0.84%) |
Nov 17, 2021 | 485.49 | 486.25 | 477.23 | 483.51 | 322,847 | -1.49(-0.31%) |
Nov 16, 2021 | 479.79 | 487.51 | 478.64 | 485.00 | 277,952 | +6.56(+1.37%) |
Nov 15, 2021 | 479.64 | 484.27 | 478.07 | 478.44 | 399,663 | -2.07(-0.43%) |
Nov 12, 2021 | 475.45 | 480.92 | 471.06 | 480.50 | 248,864 | +8.26(+1.75%) |
Nov 11, 2021 | 478.75 | 478.75 | 470.02 | 472.24 | 279,105 | -6.47(-1.35%) |
Nov 10, 2021 | 480.83 | 478.71 | 290,165 | -3.42(-0.71%) | ||
Nov 09, 2021 | 481.26 | 482.50 | 477.44 | 482.13 | 383,308 | +0.87(+0.18%) |
Nov 08, 2021 | 478.74 | 481.40 | 473.95 | 481.26 | 267,360 | +4.14(+0.87%) |
Nov 05, 2021 | 480.74 | 484.57 | 475.75 | 477.13 | 350,941 | -3.30(-0.69%) |
Nov 04, 2021 | 471.60 | 481.07 | 471.60 | 480.43 | 433,631 | +9.02(+1.91%) |
Nov 03, 2021 | 470.87 | 472.40 | 462.49 | 471.40 | 303,620 | -0.50(-0.11%) |
Nov 02, 2021 | 473.14 | 473.94 | 469.34 | 471.90 | 341,860 | -0.19(-0.04%) |
Nov 01, 2021 | 481.96 | 480.64 | 470.13 | 472.09 | 340,569 | -8.55(-1.78%) |
Oct 29, 2021 | 478.80 | 481.15 | 476.33 | 480.64 | 366,355 | +1.29(+0.27%) |
Oct 28, 2021 | 474.12 | 480.84 | 474.12 | 479.35 | 313,073 | +5.29(+1.12%) |
Oct 27, 2021 | 482.98 | 484.06 | 473.59 | 474.06 | 325,759 | -7.02(-1.46%) |
Oct 26, 2021 | 481.09 | 481.09 | 256,516 | +0.39(+0.08%) | ||
Oct 25, 2021 | 477.35 | 483.61 | 471.55 | 480.69 | 463,979 | +0.71(+0.15%) |
Oct 22, 2021 | 482.74 | 497.52 | 477.82 | 479.98 | 607,582 | +5.87(+1.24%) |
Oct 21, 2021 | 466.11 | 474.33 | 463.16 | 474.11 | 424,364 | +6.21(+1.33%) |
Oct 20, 2021 | 467.86 | 469.69 | 464.15 | 467.90 | 296,528 | +0.80(+0.17%) |
Oct 19, 2021 | 465.41 | 468.42 | 462.34 | 467.11 | 275,749 | +5.52(+1.20%) |
Oct 18, 2021 | 457.64 | 463.34 | 456.84 | 461.59 | 300,190 | +1.42(+0.31%) |
Oct 15, 2021 | 457.42 | 462.92 | 457.42 | 460.17 | 304,339 | +4.24(+0.93%) |
Oct 14, 2021 | 452.41 | 456.30 | 450.56 | 455.94 | 237,512 | +6.26(+1.39%) |
Oct 13, 2021 | 446.45 | 450.99 | 444.48 | 449.68 | 520,532 | +4.21(+0.94%) |
Oct 12, 2021 | 446.88 | 447.75 | 443.89 | 445.47 | 316,639 | -0.07(-0.02%) |
Oct 11, 2021 | 444.57 | 448.22 | 444.57 | 445.54 | 279,259 | +0.64(+0.14%) |
Oct 08, 2021 | 447.32 | 449.18 | 441.83 | 444.90 | 311,021 | -1.73(-0.39%) |
Oct 07, 2021 | 450.08 | 455.54 | 445.27 | 446.63 | 343,385 | -0.46(-0.10%) |
Oct 06, 2021 | 437.01 | 447.35 | 435.81 | 447.10 | 518,179 | +6.82(+1.55%) |
Oct 05, 2021 | 438.91 | 446.81 | 437.41 | 440.28 | 474,440 | +1.94(+0.44%) |
Oct 04, 2021 | 444.82 | 450.25 | 437.36 | 438.34 | 556,312 | -2.06(-0.47%) |
Oct 01, 2021 | 441.60 | 443.99 | 432.35 | 440.39 | 363,224 | +1.43(+0.32%) |
Sep 30, 2021 | 450.25 | 452.24 | 438.86 | 438.97 | 414,661 | -9.26(-2.07%) |
Sep 29, 2021 | 446.17 | 451.57 | 445.51 | 448.23 | 211,419 | +2.59(+0.58%) |
Sep 28, 2021 | 453.11 | 453.61 | 444.57 | 445.64 | 284,179 | -8.68(-1.91%) |
Sep 27, 2021 | 455.89 | 457.94 | 451.50 | 454.32 | 383,182 | -4.20(-0.92%) |
Sep 24, 2021 | 455.09 | 458.57 | 453.80 | 458.52 | 243,813 | +3.22(+0.71%) |
Sep 23, 2021 | 454.99 | 458.30 | 454.48 | 455.30 | 268,850 | +1.73(+0.38%) |
Sep 22, 2021 | 454.31 | 456.57 | 450.56 | 453.57 | 277,589 | +2.48(+0.55%) |
Sep 21, 2021 | 455.24 | 458.39 | 450.88 | 451.09 | 414,268 | -3.01(-0.66%) |
Sep 20, 2021 | 454.56 | 460.17 | 450.56 | 454.10 | 392,522 | -5.06(-1.10%) |
Sep 17, 2021 | 463.54 | 464.10 | 458.44 | 459.16 | 717,550 | -6.96(-1.49%) |
Sep 16, 2021 | 468.01 | 468.01 | 462.89 | 466.11 | 219,269 | -1.06(-0.23%) |
Sep 15, 2021 | 460.32 | 468.86 | 458.50 | 467.18 | 253,540 | +5.98(+1.30%) |
Sep 14, 2021 | 464.45 | 464.94 | 460.29 | 461.19 | 180,224 | -3.10(-0.67%) |
Sep 13, 2021 | 470.78 | 470.78 | 460.13 | 464.29 | 379,506 | -2.06(-0.44%) |
Sep 10, 2021 | 473.14 | 474.02 | 465.99 | 466.35 | 340,551 | -4.87(-1.03%) |
Sep 09, 2021 | 474.47 | 478.67 | 470.33 | 471.22 | 296,062 | -3.49(-0.74%) |
Sep 08, 2021 | 468.36 | 475.61 | 468.36 | 474.71 | 301,878 | +5.63(+1.20%) |
Sep 07, 2021 | 478.74 | 479.38 | 469.07 | 469.08 | 310,939 | -9.33(-1.95%) |
Sep 03, 2021 | 477.56 | 481.39 | 475.03 | 478.41 | 275,073 | -0.02(-0.00%) |
Sep 02, 2021 | 477.32 | 479.20 | 475.09 | 478.43 | 217,542 | +2.95(+0.62%) |
Sep 01, 2021 | 475.87 | 477.63 | 471.76 | 475.48 | 302,556 | -0.04(-0.01%) |
Aug 31, 2021 | 474.28 | 477.00 | 471.76 | 475.52 | 293,250 | +0.62(+0.13%) |
Aug 30, 2021 | 471.31 | 477.46 | 470.93 | 474.90 | 159,623 | +4.03(+0.86%) |
Aug 27, 2021 | 472.40 | 475.32 | 468.66 | 470.87 | 225,891 | +0.45(+0.10%) |
Aug 26, 2021 | 471.52 | 471.52 | 468.29 | 470.41 | 240,382 | -1.39(-0.29%) |
Aug 25, 2021 | 471.54 | 473.64 | 468.94 | 471.80 | 345,088 | +0.06(+0.01%) |
Aug 24, 2021 | 476.72 | 477.00 | 470.84 | 471.74 | 240,531 | -2.75(-0.58%) |
Aug 23, 2021 | 474.16 | 477.10 | 471.83 | 474.50 | 412,992 | +2.26(+0.48%) |
Aug 20, 2021 | 471.57 | 474.41 | 470.22 | 472.23 | 897,602 | +2.81(+0.60%) |
Aug 19, 2021 | 468.16 | 472.53 | 467.37 | 469.43 | 549,023 | -1.15(-0.24%) |
Aug 18, 2021 | 475.66 | 477.93 | 470.52 | 470.58 | 294,500 | -7.55(-1.58%) |
Aug 17, 2021 | 476.96 | 478.59 | 473.67 | 478.13 | 258,322 | +0.73(+0.15%) |
Aug 16, 2021 | 472.38 | 478.54 | 470.23 | 477.40 | 293,137 | +4.36(+0.92%) |
Aug 13, 2021 | 473.68 | 475.67 | 470.09 | 473.04 | 272,667 | +1.24(+0.26%) |
Aug 12, 2021 | 472.43 | 472.96 | 468.02 | 471.80 | 478,319 | -0.96(-0.20%) |
Aug 11, 2021 | 473.08 | 474.81 | 467.57 | 472.76 | 646,735 | +1.06(+0.23%) |
Aug 10, 2021 | 479.20 | 479.20 | 470.52 | 471.70 | 643,164 | -5.87(-1.23%) |
Aug 09, 2021 | 479.41 | 479.48 | 475.13 | 477.57 | 305,874 | -2.56(-0.53%) |
Aug 06, 2021 | 482.53 | 484.25 | 479.19 | 480.12 | 312,051 | -1.83(-0.38%) |
Aug 05, 2021 | 484.30 | 485.35 | 478.59 | 481.95 | 370,994 | -0.29(-0.06%) |
Aug 04, 2021 | 484.37 | 487.97 | 480.29 | 482.24 | 292,051 | -2.14(-0.44%) |
Aug 03, 2021 | 481.33 | 485.34 | 478.61 | 484.38 | 350,915 | +3.88(+0.81%) |
Aug 02, 2021 | 486.25 | 486.25 | 479.80 | 480.51 | 326,460 | -2.94(-0.61%) |
Jul 30, 2021 | 482.95 | 484.52 | 481.23 | 483.45 | 414,506 | -0.50(-0.10%) |
Jul 29, 2021 | 483.12 | 485.19 | 480.87 | 483.95 | 486,969 | +3.43(+0.71%) |
Jul 28, 2021 | 485.48 | 486.93 | 478.07 | 480.52 | 383,834 | -4.88(-1.01%) |
Jul 27, 2021 | 481.69 | 485.43 | 477.48 | 485.40 | 630,414 | +3.48(+0.72%) |
Jul 26, 2021 | 487.98 | 489.45 | 478.72 | 481.92 | 500,910 | -6.74(-1.38%) |
Jul 23, 2021 | 487.95 | 491.19 | 482.33 | 488.66 | 529,522 | +4.95(+1.02%) |
Jul 22, 2021 | 486.98 | 489.12 | 482.74 | 483.71 | 597,108 | -2.15(-0.44%) |
Jul 21, 2021 | 484.71 | 486.92 | 482.70 | 485.86 | 453,579 | +2.19(+0.45%) |
Jul 20, 2021 | 475.58 | 485.26 | 475.58 | 483.67 | 482,739 | +9.68(+2.04%) |
Jul 19, 2021 | 472.29 | 476.40 | 470.14 | 473.99 | 414,917 | -4.19(-0.88%) |
Jul 16, 2021 | 478.85 | 483.17 | 477.08 | 478.18 | 348,203 | -0.61(-0.13%) |
Jul 15, 2021 | 477.21 | 480.46 | 475.73 | 478.79 | 399,195 | +0.13(+0.03%) |
Jul 14, 2021 | 473.91 | 480.17 | 473.11 | 478.66 | 294,325 | +4.67(+0.99%) |
Jul 13, 2021 | 473.89 | 475.39 | 473.09 | 473.99 | 316,682 | -0.61(-0.13%) |
Jul 12, 2021 | 475.74 | 475.74 | 472.92 | 474.60 | 266,038 | +1.14(+0.24%) |
Jul 09, 2021 | 469.58 | 473.65 | 468.50 | 473.45 | 393,079 | +5.85(+1.25%) |
Jul 08, 2021 | 469.85 | 470.00 | 464.77 | 467.61 | 408,902 | -6.47(-1.37%) |
Jul 07, 2021 | 467.13 | 475.72 | 467.13 | 474.08 | 415,534 | +8.09(+1.74%) |
Jul 06, 2021 | 463.63 | 467.46 | 461.05 | 465.99 | 338,606 | +1.53(+0.33%) |
Jul 02, 2021 | 462.20 | 465.80 | 462.20 | 464.46 | 333,361 | +2.12(+0.46%) |
Jul 01, 2021 | 462.33 | 463.20 | 460.38 | 462.34 | 485,471 | +0.24(+0.05%) |
Jun 30, 2021 | 459.45 | 463.96 | 457.66 | 462.10 | 482,171 | +2.52(+0.55%) |
Jun 29, 2021 | 460.84 | 463.24 | 459.07 | 459.58 | 458,830 | -0.40(-0.09%) |
Jun 28, 2021 | 455.67 | 460.06 | 454.46 | 459.98 | 483,337 | +1.94(+0.42%) |
Jun 25, 2021 | 454.43 | 458.62 | 453.62 | 458.04 | 714,016 | +4.39(+0.97%) |
Jun 24, 2021 | 451.94 | 454.46 | 448.72 | 453.65 | 369,534 | +4.09(+0.91%) |
Jun 23, 2021 | 450.86 | 453.72 | 449.26 | 449.56 | 283,063 | -2.51(-0.55%) |
Jun 22, 2021 | 450.16 | 454.01 | 449.23 | 452.07 | 331,296 | +1.66(+0.37%) |
Jun 21, 2021 | 444.36 | 451.31 | 442.43 | 450.41 | 334,376 | +8.74(+1.98%) |
Jun 18, 2021 | 442.76 | 448.32 | 441.49 | 441.67 | 669,152 | -5.40(-1.21%) |
Jun 17, 2021 | 446.49 | 447.99 | 441.03 | 447.06 | 515,288 | +1.04(+0.23%) |
Jun 16, 2021 | 455.88 | 457.92 | 445.42 | 446.02 | 476,161 | -8.76(-1.93%) |
Jun 15, 2021 | 456.50 | 456.54 | 449.61 | 454.78 | 477,308 | -1.50(-0.33%) |
Jun 14, 2021 | 451.95 | 458.58 | 450.26 | 456.28 | 592,256 | +4.95(+1.10%) |
Jun 11, 2021 | 447.16 | 452.46 | 446.24 | 451.33 | 393,779 | +5.47(+1.23%) |
Jun 10, 2021 | 444.43 | 446.13 | 443.62 | 445.86 | 237,893 | +2.67(+0.60%) |
Jun 09, 2021 | 444.13 | 444.92 | 441.11 | 443.18 | 298,088 | +1.24(+0.28%) |
Jun 08, 2021 | 439.91 | 443.41 | 436.90 | 441.94 | 353,837 | +2.86(+0.65%) |
Jun 07, 2021 | 443.15 | 443.51 | 438.29 | 439.08 | 323,310 | -4.20(-0.95%) |
Jun 04, 2021 | 442.25 | 445.08 | 440.44 | 443.28 | 236,447 | +3.88(+0.88%) |
Jun 03, 2021 | 439.54 | 441.84 | 436.81 | 439.40 | 359,987 | -2.12(-0.48%) |
Jun 02, 2021 | 441.87 | 443.78 | 439.23 | 441.52 | 315,417 | +0.83(+0.19%) |
Jun 01, 2021 | 446.48 | 447.02 | 438.28 | 440.70 | 369,619 | -1.56(-0.35%) |
May 28, 2021 | 441.30 | 444.24 | 438.68 | 442.26 | 345,903 | +2.48(+0.56%) |
May 27, 2021 | 439.07 | 441.43 | 437.54 | 439.78 | 451,499 | +3.01(+0.69%) |
May 26, 2021 | 438.79 | 440.23 | 433.84 | 436.77 | 231,733 | -1.42(-0.32%) |
May 25, 2021 | 437.76 | 440.81 | 436.08 | 438.19 | 338,860 | +1.40(+0.32%) |
May 24, 2021 | 435.06 | 439.24 | 433.42 | 436.79 | 400,686 | +4.54(+1.05%) |
May 21, 2021 | 432.40 | 436.05 | 431.43 | 432.25 | 725,298 | +2.28(+0.53%) |
May 20, 2021 | 422.87 | 431.37 | 422.87 | 429.96 | 695,393 | +6.11(+1.44%) |
May 19, 2021 | 423.33 | 424.76 | 417.81 | 423.85 | 466,905 | -1.50(-0.35%) |
May 18, 2021 | 424.55 | 427.39 | 421.89 | 425.36 | 570,402 | -0.23(-0.05%) |
May 17, 2021 | 430.55 | 432.18 | 425.29 | 425.58 | 452,587 | -5.22(-1.21%) |
May 14, 2021 | 432.16 | 435.00 | 429.86 | 430.80 | 359,176 | +0.89(+0.21%) |
May 13, 2021 | 422.84 | 431.50 | 421.31 | 429.91 | 472,808 | +7.92(+1.88%) |
May 12, 2021 | 432.16 | 432.16 | 419.86 | 421.98 | 510,164 | -10.83(-2.50%) |
May 11, 2021 | 434.95 | 436.97 | 427.42 | 432.81 | 302,040 | -3.93(-0.90%) |
May 10, 2021 | 438.25 | 442.74 | 436.33 | 436.75 | 409,258 | -0.06(-0.01%) |
May 07, 2021 | 438.51 | 441.75 | 436.48 | 436.81 | 332,825 | -1.71(-0.39%) |
May 06, 2021 | 440.93 | 444.45 | 434.29 | 438.51 | 467,771 | -3.88(-0.88%) |
May 05, 2021 | 441.72 | 442.72 | 434.52 | 442.40 | 457,002 | +1.74(+0.39%) |
May 04, 2021 | 437.33 | 442.25 | 434.59 | 440.66 | 460,274 | +3.25(+0.74%) |
May 03, 2021 | 439.38 | 441.80 | 434.24 | 437.40 | 350,611 | -1.35(-0.31%) |
Apr 30, 2021 | 438.23 | 439.87 | 435.74 | 438.75 | 523,415 | +0.58(+0.13%) |
Apr 29, 2021 | 435.30 | 440.66 | 433.71 | 438.17 | 302,860 | +3.45(+0.79%) |
Apr 28, 2021 | 439.44 | 440.13 | 431.48 | 434.72 | 337,984 | -3.46(-0.79%) |
Apr 27, 2021 | 424.71 | 440.22 | 422.66 | 438.18 | 806,043 | +13.26(+3.12%) |
Apr 26, 2021 | 426.01 | 430.36 | 423.99 | 424.92 | 409,458 | -1.82(-0.43%) |
Apr 23, 2021 | 425.14 | 428.39 | 422.56 | 426.74 | 352,674 | +3.04(+0.72%) |
Apr 22, 2021 | 422.09 | 427.24 | 420.90 | 423.70 | 455,220 | +1.45(+0.34%) |
Apr 21, 2021 | 419.65 | 425.15 | 418.07 | 422.25 | 393,806 | +3.05(+0.73%) |
Apr 20, 2021 | 416.84 | 420.59 | 414.48 | 419.20 | 375,146 | +1.07(+0.26%) |
Apr 19, 2021 | 416.99 | 419.29 | 414.02 | 418.13 | 543,022 | +2.13(+0.51%) |
Apr 16, 2021 | 421.18 | 421.18 | 412.95 | 416.00 | 485,563 | -1.63(-0.39%) |
Apr 15, 2021 | 413.91 | 417.68 | 412.93 | 417.63 | 365,675 | +5.85(+1.42%) |
Apr 14, 2021 | 414.29 | 418.18 | 410.92 | 411.78 | 365,129 | -2.57(-0.62%) |
Apr 13, 2021 | 418.21 | 418.21 | 413.33 | 414.36 | 290,210 | -3.96(-0.95%) |
Apr 12, 2021 | 413.30 | 418.47 | 413.30 | 418.32 | 444,553 | +4.00(+0.97%) |
Apr 09, 2021 | 412.77 | 415.70 | 411.26 | 414.32 | 345,246 | +3.32(+0.81%) |
Apr 08, 2021 | 410.25 | 414.77 | 409.79 | 411.00 | 388,422 | +3.40(+0.83%) |
Apr 07, 2021 | 406.95 | 411.31 | 406.95 | 407.60 | 334,748 | -0.88(-0.22%) |
Apr 06, 2021 | 409.86 | 413.10 | 407.06 | 408.48 | 487,565 | +0.79(+0.19%) |
Apr 05, 2021 | 405.10 | 409.81 | 405.10 | 407.69 | 253,817 | +4.41(+1.09%) |
Apr 01, 2021 | 398.35 | 404.44 | 396.59 | 403.28 | 429,192 | +7.44(+1.88%) |
Mar 31, 2021 | 397.17 | 399.51 | 394.24 | 395.84 | 621,476 | +0.32(+0.08%) |
Mar 30, 2021 | 400.41 | 400.80 | 394.41 | 395.52 | 353,707 | -5.24(-1.31%) |
Mar 29, 2021 | 400.12 | 402.19 | 394.30 | 400.76 | 438,703 | -1.97(-0.49%) |
Mar 26, 2021 | 396.68 | 402.94 | 394.32 | 402.73 | 456,488 | +6.88(+1.74%) |
Mar 25, 2021 | 398.66 | 398.70 | 390.48 | 395.85 | 643,021 | -2.88(-0.72%) |
Mar 24, 2021 | 396.50 | 402.61 | 396.14 | 398.73 | 703,770 | +1.59(+0.40%) |
Mar 23, 2021 | 391.09 | 399.19 | 391.09 | 397.13 | 557,771 | +3.31(+0.84%) |
Mar 22, 2021 | 386.07 | 396.06 | 383.75 | 393.83 | 497,511 | +6.17(+1.59%) |
Mar 19, 2021 | 393.27 | 394.85 | 387.23 | 387.65 | 1,179,736 | -6.15(-1.56%) |
Mar 18, 2021 | 391.74 | 400.40 | 390.06 | 393.81 | 809,869 | +7.58(+1.96%) |
Mar 17, 2021 | 385.20 | 391.86 | 382.54 | 386.23 | 684,223 | +5.47(+1.44%) |
Mar 16, 2021 | 383.71 | 385.18 | 377.86 | 380.77 | 585,764 | -2.83(-0.74%) |
Mar 15, 2021 | 379.92 | 386.85 | 378.36 | 383.59 | 553,262 | +4.41(+1.16%) |
Mar 12, 2021 | 382.08 | 383.24 | 377.62 | 379.19 | 502,442 | -1.05(-0.28%) |
Mar 11, 2021 | 379.18 | 383.96 | 376.90 | 380.24 | 402,787 | +1.36(+0.36%) |
Mar 10, 2021 | 383.16 | 384.42 | 377.18 | 378.88 | 567,465 | -3.54(-0.93%) |
Mar 09, 2021 | 379.06 | 388.69 | 379.06 | 382.42 | 745,358 | +4.21(+1.11%) |
Mar 08, 2021 | 371.31 | 383.76 | 368.93 | 378.21 | 926,305 | +8.28(+2.24%) |
Mar 05, 2021 | 367.87 | 371.63 | 360.37 | 369.93 | 649,069 | +4.96(+1.36%) |
Mar 04, 2021 | 372.83 | 373.38 | 358.44 | 364.98 | 629,944 | -8.54(-2.29%) |
Mar 03, 2021 | 372.72 | 378.82 | 371.66 | 373.51 | 811,637 | -0.49(-0.13%) |
Mar 02, 2021 | 379.82 | 380.18 | 371.01 | 374.00 | 512,423 | -3.76(-1.00%) |
Mar 01, 2021 | 372.67 | 381.01 | 372.67 | 377.76 | 834,685 | +7.16(+1.93%) |
Feb 26, 2021 | 374.70 | 378.35 | 370.60 | 370.60 | 541,672 | -1.46(-0.39%) |
Feb 25, 2021 | 370.91 | 374.15 | 366.38 | 372.06 | 761,525 | +0.28(+0.08%) |
Feb 24, 2021 | 379.87 | 381.13 | 366.31 | 371.78 | 1,323,085 | -8.85(-2.33%) |
Feb 23, 2021 | 378.93 | 384.58 | 370.18 | 380.63 | 1,073,037 | +3.85(+1.02%) |
Feb 22, 2021 | 379.74 | 382.89 | 375.45 | 376.78 | 828,826 | -4.90(-1.28%) |
Feb 19, 2021 | 388.19 | 389.41 | 379.58 | 381.68 | 749,945 | -6.52(-1.68%) |
Feb 18, 2021 | 378.68 | 388.98 | 377.41 | 388.19 | 584,941 | +8.27(+2.18%) |
Feb 17, 2021 | 376.66 | 380.96 | 369.93 | 379.92 | 1,545,887 | +3.26(+0.87%) |
Feb 16, 2021 | 390.58 | 390.75 | 376.48 | 376.66 | 789,341 | -11.99(-3.09%) |
Feb 12, 2021 | 390.12 | 394.61 | 387.65 | 388.66 | 729,668 | -3.92(-1.00%) |
Feb 11, 2021 | 395.28 | 397.13 | 390.36 | 392.57 | 347,493 | -1.81(-0.46%) |
Feb 10, 2021 | 399.97 | 399.97 | 393.18 | 394.38 | 756,137 | -1.85(-0.47%) |
Feb 09, 2021 | 399.77 | 401.77 | 394.75 | 396.22 | 689,933 | -3.37(-0.84%) |
Feb 08, 2021 | 398.15 | 401.53 | 395.71 | 399.59 | 386,084 | +2.17(+0.55%) |
Feb 05, 2021 | 399.04 | 404.04 | 396.73 | 397.42 | 503,767 | +1.18(+0.30%) |
Feb 04, 2021 | 395.98 | 398.45 | 393.52 | 396.24 | 446,070 | +2.02(+0.51%) |
Feb 03, 2021 | 388.43 | 396.00 | 386.75 | 394.22 | 630,967 | +3.62(+0.93%) |
Feb 02, 2021 | 386.15 | 394.60 | 383.85 | 390.60 | 905,644 | +6.52(+1.70%) |
Feb 01, 2021 | 388.50 | 395.56 | 382.11 | 384.08 | 832,929 | -1.52(-0.39%) |
Jan 29, 2021 | 413.92 | 417.67 | 385.26 | 385.60 | 1,215,298 | -29.36(-7.08%) |
Jan 28, 2021 | 413.69 | 421.58 | 413.69 | 414.97 | 630,233 | +2.78(+0.67%) |
Jan 27, 2021 | 406.35 | 413.50 | 402.21 | 412.19 | 599,753 | +2.64(+0.64%) |
Jan 26, 2021 | 413.04 | 414.21 | 406.20 | 409.55 | 328,758 | -1.77(-0.43%) |
Jan 25, 2021 | 412.61 | 418.54 | 410.18 | 411.32 | 415,949 | -0.11(-0.03%) |
Jan 22, 2021 | 413.84 | 413.84 | 404.82 | 411.43 | 420,315 | -2.15(-0.52%) |
Jan 21, 2021 | 412.93 | 415.98 | 410.79 | 413.57 | 366,637 | +0.87(+0.21%) |
Jan 20, 2021 | 409.98 | 415.64 | 407.55 | 412.70 | 428,605 | +5.98(+1.47%) |
Jan 19, 2021 | 408.26 | 413.35 | 404.61 | 406.72 | 506,585 | +2.76(+0.68%) |
Jan 15, 2021 | 398.93 | 406.67 | 394.74 | 403.97 | 1,038,408 | +4.13(+1.03%) |
Jan 14, 2021 | 406.33 | 407.06 | 398.12 | 399.83 | 696,044 | -5.63(-1.39%) |
Jan 13, 2021 | 421.15 | 421.15 | 405.07 | 405.47 | 716,947 | -16.53(-3.92%) |
Jan 12, 2021 | 429.26 | 431.41 | 419.72 | 421.99 | 552,268 | -8.38(-1.95%) |
Jan 11, 2021 | 418.88 | 430.63 | 417.88 | 430.38 | 710,650 | +7.29(+1.72%) |
Jan 08, 2021 | 423.57 | 424.88 | 418.21 | 423.08 | 316,383 | +0.51(+0.12%) |
Jan 07, 2021 | 415.59 | 424.06 | 414.91 | 422.57 | 449,386 | +7.60(+1.83%) |
Jan 06, 2021 | 410.20 | 418.31 | 409.72 | 414.98 | 726,121 | +4.14(+1.01%) |
Jan 05, 2021 | 411.62 | 415.69 | 405.90 | 410.84 | 525,377 | -0.36(-0.09%) |
Jan 04, 2021 | 421.37 | 422.40 | 406.46 | 411.20 | 445,969 | -11.31(-2.68%) |
Dec 31, 2020 | 422.51 | 422.51 | 422.51 | 193,830 | +9.09(+2.20%) | |
Dec 30, 2020 | 412.29 | 415.06 | 412.04 | 413.43 | 193,830 | +2.18(+0.53%) |
Dec 29, 2020 | 418.21 | 418.89 | 408.35 | 411.25 | 274,940 | -3.48(-0.84%) |
Dec 28, 2020 | 414.11 | 415.87 | 408.16 | 414.73 | 293,776 | +2.97(+0.72%) |
Dec 24, 2020 | 411.49 | 415.24 | 407.99 | 411.76 | 122,130 | +0.65(+0.16%) |
Dec 23, 2020 | 408.13 | 415.57 | 407.39 | 411.11 | 487,904 | +6.41(+1.58%) |
Dec 22, 2020 | 410.09 | 410.74 | 402.80 | 404.70 | 576,547 | -9.27(-2.24%) |
Dec 21, 2020 | 412.24 | 414.32 | 402.19 | 413.98 | 558,974 | -3.73(-0.89%) |
Dec 18, 2020 | 416.98 | 422.26 | 413.50 | 417.71 | 1,059,686 | +1.13(+0.27%) |
Dec 17, 2020 | 413.60 | 416.88 | 412.24 | 416.58 | 496,396 | +4.11(+1.00%) |
Dec 16, 2020 | 416.64 | 418.80 | 412.11 | 412.48 | 374,478 | -5.01(-1.20%) |
Dec 15, 2020 | 416.31 | 422.85 | 415.51 | 417.48 | 485,155 | +3.01(+0.73%) |
Dec 14, 2020 | 414.18 | 424.40 | 414.18 | 414.48 | 469,903 | +2.39(+0.58%) |
Dec 11, 2020 | 404.62 | 412.84 | 404.62 | 412.08 | 341,903 | +5.34(+1.31%) |
Dec 10, 2020 | 411.73 | 411.73 | 404.11 | 406.74 | 449,329 | -4.45(-1.08%) |
Dec 09, 2020 | 410.47 | 412.93 | 405.62 | 411.19 | 396,703 | +0.39(+0.10%) |
Dec 08, 2020 | 407.95 | 414.72 | 407.95 | 410.80 | 364,551 | +0.16(+0.04%) |
Dec 07, 2020 | 410.05 | 412.81 | 405.21 | 410.64 | 375,431 | +1.01(+0.25%) |
Dec 04, 2020 | 401.67 | 409.63 | 401.67 | 409.63 | 540,556 | +8.57(+2.14%) |
Dec 03, 2020 | 407.93 | 410.52 | 400.02 | 401.07 | 622,223 | -8.62(-2.11%) |
Dec 02, 2020 | 415.39 | 415.39 | 407.63 | 409.69 | 358,365 | -5.87(-1.41%) |