Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 397.72 | 401.10 | 390.39 | 391.48 | 674,672 | -6.24(-1.57%) |
Nov 29, 2021 | 386.07 | 401.06 | 386.07 | 397.72 | 410,307 | +15.24(+3.98%) |
Nov 26, 2021 | 389.60 | 399.25 | 380.84 | 382.48 | 371,465 | -7.57(-1.94%) |
Nov 24, 2021 | 385.78 | 390.14 | 382.14 | 390.05 | 401,638 | -2.16(-0.55%) |
Nov 23, 2021 | 393.47 | 397.16 | 386.14 | 392.21 | 422,150 | -4.77(-1.20%) |
Nov 22, 2021 | 402.42 | 408.08 | 394.11 | 396.98 | 604,072 | -5.54(-1.38%) |
Nov 19, 2021 | 400.38 | 403.62 | 400.38 | 402.52 | 374,305 | +3.90(+0.98%) |
Nov 18, 2021 | 400.34 | 399.43 | 394.32 | 398.62 | 264,284 | -0.74(-0.19%) |
Nov 17, 2021 | 400.40 | 403.19 | 397.57 | 399.36 | 248,998 | -1.04(-0.26%) |
Nov 16, 2021 | 395.00 | 400.97 | 393.62 | 400.40 | 288,146 | +5.97(+1.51%) |
Nov 15, 2021 | 393.41 | 396.29 | 389.35 | 394.43 | 353,568 | +2.61(+0.67%) |
Nov 12, 2021 | 390.02 | 394.88 | 388.01 | 391.82 | 249,367 | +6.41(+1.66%) |
Nov 11, 2021 | 395.20 | 397.19 | 383.95 | 385.41 | 333,733 | -7.25(-1.85%) |
Nov 10, 2021 | 404.19 | 392.66 | 360,455 | -13.31(-3.28%) | ||
Nov 09, 2021 | 406.91 | 407.88 | 402.04 | 405.97 | 331,757 | -0.28(-0.07%) |
Nov 08, 2021 | 407.31 | 408.00 | 401.99 | 406.25 | 339,618 | -0.44(-0.11%) |
Nov 05, 2021 | 410.62 | 413.89 | 405.25 | 406.69 | 543,844 | -3.28(-0.80%) |
Nov 04, 2021 | 385.00 | 411.78 | 378.50 | 409.97 | 658,852 | +25.11(+6.52%) |
Nov 03, 2021 | 382.80 | 385.19 | 377.75 | 384.86 | 471,256 | +0.69(+0.18%) |
Nov 02, 2021 | 375.92 | 384.38 | 374.17 | 384.17 | 412,008 | +7.73(+2.05%) |
Nov 01, 2021 | 380.71 | 382.98 | 375.37 | 376.44 | 303,497 | -3.14(-0.83%) |
Oct 29, 2021 | 377.01 | 382.09 | 372.99 | 379.58 | 321,538 | +4.59(+1.22%) |
Oct 28, 2021 | 371.89 | 375.56 | 370.17 | 374.99 | 227,443 | +4.85(+1.31%) |
Oct 27, 2021 | 375.31 | 377.03 | 369.96 | 370.14 | 286,750 | -6.33(-1.68%) |
Oct 26, 2021 | 377.16 | 376.47 | 225,067 | +2.26(+0.60%) | ||
Oct 25, 2021 | 370.00 | 377.19 | 368.29 | 374.21 | 318,901 | +4.17(+1.13%) |
Oct 22, 2021 | 371.81 | 375.00 | 368.93 | 370.04 | 217,238 | -0.61(-0.16%) |
Oct 21, 2021 | 365.37 | 370.85 | 361.15 | 370.65 | 278,440 | +5.00(+1.37%) |
Oct 20, 2021 | 366.55 | 367.94 | 363.55 | 365.65 | 311,350 | -0.38(-0.10%) |
Oct 19, 2021 | 362.27 | 366.63 | 359.89 | 366.03 | 276,531 | +5.25(+1.46%) |
Oct 18, 2021 | 357.15 | 362.00 | 355.99 | 360.78 | 264,610 | +1.93(+0.54%) |
Oct 15, 2021 | 359.68 | 361.18 | 356.45 | 358.85 | 249,995 | -0.55(-0.15%) |
Oct 14, 2021 | 353.18 | 359.57 | 352.05 | 359.40 | 218,060 | +11.59(+3.33%) |
Oct 13, 2021 | 346.99 | 350.06 | 345.77 | 347.81 | 304,785 | +4.09(+1.19%) |
Oct 12, 2021 | 345.36 | 348.11 | 343.04 | 343.72 | 182,423 | -0.39(-0.11%) |
Oct 11, 2021 | 345.34 | 349.14 | 342.77 | 344.11 | 168,078 | -1.56(-0.45%) |
Oct 08, 2021 | 350.17 | 350.83 | 344.62 | 345.67 | 176,750 | -3.04(-0.87%) |
Oct 07, 2021 | 347.84 | 352.08 | 346.46 | 348.71 | 241,550 | +4.10(+1.19%) |
Oct 06, 2021 | 337.44 | 344.80 | 335.19 | 344.61 | 245,762 | +3.25(+0.95%) |
Oct 05, 2021 | 335.65 | 343.72 | 335.08 | 341.36 | 275,434 | +6.14(+1.83%) |
Oct 04, 2021 | 341.61 | 342.22 | 331.37 | 335.22 | 335,872 | -9.52(-2.76%) |
Oct 01, 2021 | 342.80 | 346.47 | 338.50 | 344.74 | 281,278 | +4.29(+1.26%) |
Sep 30, 2021 | 341.67 | 344.94 | 340.17 | 340.45 | 291,586 | -0.51(-0.15%) |
Sep 29, 2021 | 344.48 | 347.20 | 340.45 | 340.96 | 223,602 | -2.65(-0.77%) |
Sep 28, 2021 | 350.88 | 352.38 | 342.80 | 343.61 | 448,056 | -12.25(-3.44%) |
Sep 27, 2021 | 357.78 | 358.00 | 351.73 | 355.86 | 300,359 | -5.69(-1.57%) |
Sep 24, 2021 | 358.64 | 361.69 | 355.92 | 361.55 | 180,174 | +0.51(+0.14%) |
Sep 23, 2021 | 358.35 | 362.00 | 357.07 | 361.04 | 214,516 | +3.20(+0.89%) |
Sep 22, 2021 | 354.15 | 360.54 | 352.59 | 357.84 | 209,758 | +4.42(+1.25%) |
Sep 21, 2021 | 359.08 | 359.66 | 353.27 | 353.42 | 203,252 | -2.98(-0.84%) |
Sep 20, 2021 | 360.25 | 363.49 | 352.36 | 356.40 | 404,793 | -8.23(-2.26%) |
Sep 17, 2021 | 373.21 | 374.88 | 362.54 | 364.63 | 522,022 | -9.87(-2.64%) |
Sep 16, 2021 | 371.97 | 375.00 | 367.32 | 374.50 | 311,925 | +1.75(+0.47%) |
Sep 15, 2021 | 369.07 | 373.27 | 366.99 | 372.75 | 287,023 | +3.68(+1.00%) |
Sep 14, 2021 | 368.93 | 372.41 | 366.89 | 369.07 | 313,622 | +2.69(+0.73%) |
Sep 13, 2021 | 375.73 | 376.29 | 365.48 | 366.38 | 276,051 | -7.23(-1.94%) |
Sep 10, 2021 | 374.54 | 377.26 | 372.47 | 373.61 | 278,960 | +1.64(+0.44%) |
Sep 09, 2021 | 372.52 | 375.80 | 371.32 | 371.97 | 194,901 | -0.56(-0.15%) |
Sep 08, 2021 | 371.08 | 375.82 | 369.88 | 372.53 | 325,828 | +0.31(+0.08%) |
Sep 07, 2021 | 369.61 | 372.41 | 364.95 | 372.21 | 249,534 | +3.83(+1.04%) |
Sep 03, 2021 | 366.08 | 371.57 | 366.08 | 368.38 | 292,992 | -0.02(-0.01%) |
Sep 02, 2021 | 371.40 | 372.95 | 366.20 | 368.40 | 214,596 | -1.66(-0.45%) |
Sep 01, 2021 | 367.46 | 371.89 | 365.78 | 370.06 | 376,553 | +4.70(+1.29%) |
Aug 31, 2021 | 366.55 | 368.11 | 362.76 | 365.36 | 439,181 | -0.44(-0.12%) |
Aug 30, 2021 | 366.61 | 369.00 | 362.87 | 365.80 | 346,706 | +0.78(+0.21%) |
Aug 27, 2021 | 363.58 | 369.00 | 362.12 | 365.02 | 375,323 | +3.71(+1.03%) |
Aug 26, 2021 | 364.22 | 364.95 | 361.23 | 361.31 | 192,632 | -4.52(-1.24%) |
Aug 25, 2021 | 367.92 | 368.95 | 365.27 | 365.83 | 331,048 | -2.90(-0.79%) |
Aug 24, 2021 | 368.52 | 370.19 | 367.69 | 368.73 | 181,128 | +1.71(+0.47%) |
Aug 23, 2021 | 363.40 | 367.79 | 362.07 | 367.02 | 173,134 | +4.80(+1.33%) |
Aug 20, 2021 | 358.19 | 363.41 | 355.41 | 362.22 | 253,049 | +4.47(+1.25%) |
Aug 19, 2021 | 353.19 | 360.90 | 352.83 | 357.75 | 311,992 | +4.14(+1.17%) |
Aug 18, 2021 | 356.85 | 357.37 | 353.13 | 353.61 | 209,283 | -3.66(-1.02%) |
Aug 17, 2021 | 360.99 | 360.99 | 354.24 | 357.27 | 279,472 | -5.92(-1.63%) |
Aug 16, 2021 | 362.53 | 364.08 | 359.67 | 363.19 | 279,112 | +0.60(+0.17%) |
Aug 13, 2021 | 363.30 | 364.93 | 361.03 | 362.59 | 231,115 | -0.86(-0.24%) |
Aug 12, 2021 | 362.53 | 367.11 | 360.45 | 363.45 | 182,717 | +0.37(+0.10%) |
Aug 11, 2021 | 363.45 | 365.13 | 360.69 | 363.08 | 260,539 | +1.40(+0.39%) |
Aug 10, 2021 | 373.08 | 373.15 | 359.73 | 361.68 | 324,759 | -9.95(-2.68%) |
Aug 09, 2021 | 374.21 | 374.21 | 370.56 | 371.63 | 318,372 | -3.11(-0.83%) |
Aug 06, 2021 | 371.98 | 376.21 | 364.24 | 374.74 | 297,669 | +1.27(+0.34%) |
Aug 05, 2021 | 344.10 | 376.49 | 342.42 | 373.47 | 646,120 | +0.90(+0.24%) |
Aug 04, 2021 | 372.11 | 375.25 | 370.21 | 372.57 | 344,296 | +1.74(+0.47%) |
Aug 03, 2021 | 370.14 | 373.59 | 365.46 | 370.83 | 280,078 | +1.20(+0.32%) |
Aug 02, 2021 | 370.00 | 373.61 | 366.14 | 369.63 | 414,761 | +1.17(+0.32%) |
Jul 30, 2021 | 363.12 | 368.88 | 363.12 | 368.46 | 314,248 | +3.09(+0.85%) |
Jul 29, 2021 | 363.45 | 366.52 | 363.00 | 365.37 | 197,776 | +2.74(+0.76%) |
Jul 28, 2021 | 361.83 | 364.41 | 360.82 | 362.63 | 221,321 | +2.78(+0.77%) |
Jul 27, 2021 | 364.47 | 364.47 | 353.52 | 359.85 | 225,933 | -3.40(-0.94%) |
Jul 26, 2021 | 364.44 | 364.97 | 360.32 | 363.25 | 201,093 | -2.15(-0.59%) |
Jul 23, 2021 | 360.00 | 367.15 | 358.71 | 365.40 | 313,691 | +7.17(+2.00%) |
Jul 22, 2021 | 355.58 | 358.39 | 355.21 | 358.23 | 187,775 | +3.85(+1.09%) |
Jul 21, 2021 | 350.53 | 354.86 | 347.45 | 354.38 | 257,473 | +3.51(+1.00%) |
Jul 20, 2021 | 345.00 | 352.57 | 342.17 | 350.87 | 358,978 | +7.40(+2.15%) |
Jul 19, 2021 | 347.10 | 349.92 | 340.79 | 343.47 | 377,971 | -6.32(-1.81%) |
Jul 16, 2021 | 353.67 | 356.67 | 349.59 | 349.79 | 376,775 | -2.42(-0.69%) |
Jul 15, 2021 | 351.83 | 354.84 | 349.25 | 352.21 | 218,480 | -0.16(-0.05%) |
Jul 14, 2021 | 353.97 | 356.95 | 351.72 | 352.37 | 242,702 | +0.85(+0.24%) |
Jul 13, 2021 | 350.38 | 354.86 | 347.82 | 351.52 | 223,256 | +0.58(+0.17%) |
Jul 12, 2021 | 355.23 | 356.91 | 349.03 | 350.94 | 235,214 | -2.82(-0.80%) |
Jul 09, 2021 | 351.84 | 355.15 | 346.76 | 353.76 | 288,831 | +1.52(+0.43%) |
Jul 08, 2021 | 347.42 | 354.10 | 344.33 | 352.24 | 266,078 | -1.04(-0.29%) |
Jul 07, 2021 | 358.40 | 358.40 | 351.44 | 353.28 | 283,457 | -2.36(-0.66%) |
Jul 06, 2021 | 354.68 | 356.15 | 351.35 | 355.64 | 426,529 | +2.23(+0.63%) |
Jul 02, 2021 | 352.43 | 354.99 | 351.50 | 353.41 | 224,073 | +4.17(+1.19%) |
Jul 01, 2021 | 346.35 | 350.91 | 346.02 | 349.24 | 330,978 | +2.18(+0.63%) |
Jun 30, 2021 | 352.01 | 352.03 | 346.36 | 347.06 | 275,075 | -5.47(-1.55%) |
Jun 29, 2021 | 348.70 | 353.27 | 348.67 | 352.53 | 252,452 | +3.40(+0.97%) |
Jun 28, 2021 | 346.60 | 351.69 | 346.01 | 349.13 | 442,237 | +5.65(+1.64%) |
Jun 25, 2021 | 343.05 | 344.59 | 339.60 | 343.48 | 1,404,550 | +1.93(+0.57%) |
Jun 24, 2021 | 342.40 | 344.91 | 339.56 | 341.55 | 310,923 | +2.55(+0.75%) |
Jun 23, 2021 | 340.78 | 341.94 | 338.52 | 339.00 | 293,187 | -1.62(-0.48%) |
Jun 22, 2021 | 337.14 | 341.15 | 336.28 | 340.62 | 317,297 | +3.79(+1.13%) |
Jun 21, 2021 | 331.93 | 337.94 | 329.39 | 336.83 | 407,245 | +5.40(+1.63%) |
Jun 18, 2021 | 337.63 | 339.04 | 329.74 | 331.43 | 826,587 | -5.14(-1.53%) |
Jun 17, 2021 | 330.79 | 338.85 | 330.35 | 336.57 | 334,303 | +4.41(+1.33%) |
Jun 16, 2021 | 335.76 | 338.33 | 327.85 | 332.16 | 328,007 | -3.35(-1.00%) |
Jun 15, 2021 | 339.27 | 339.27 | 334.05 | 335.51 | 383,491 | -2.99(-0.88%) |
Jun 14, 2021 | 336.84 | 339.81 | 335.96 | 338.50 | 446,171 | +2.08(+0.62%) |
Jun 11, 2021 | 337.16 | 339.64 | 334.37 | 336.42 | 441,637 | +0.69(+0.21%) |
Jun 10, 2021 | 326.00 | 336.00 | 325.51 | 335.73 | 554,719 | +8.88(+2.72%) |
Jun 09, 2021 | 331.61 | 332.26 | 326.05 | 326.85 | 423,952 | -2.54(-0.77%) |
Jun 08, 2021 | 330.71 | 332.59 | 327.74 | 329.39 | 322,037 | +0.82(+0.25%) |
Jun 07, 2021 | 335.33 | 338.84 | 326.00 | 328.57 | 636,671 | -10.21(-3.01%) |
Jun 04, 2021 | 332.70 | 339.45 | 332.70 | 338.78 | 377,824 | +9.48(+2.88%) |
Jun 03, 2021 | 332.00 | 334.46 | 327.73 | 329.30 | 309,664 | -7.11(-2.11%) |
Jun 02, 2021 | 335.35 | 339.51 | 335.34 | 336.41 | 348,851 | +0.42(+0.13%) |
Jun 01, 2021 | 340.92 | 340.92 | 332.43 | 335.99 | 298,331 | -1.95(-0.58%) |
May 28, 2021 | 339.83 | 343.79 | 337.64 | 337.94 | 303,480 | +1.15(+0.34%) |
May 27, 2021 | 335.74 | 338.99 | 332.52 | 336.79 | 920,945 | -1.24(-0.37%) |
May 26, 2021 | 339.58 | 341.57 | 336.63 | 338.03 | 274,641 | -1.16(-0.34%) |
May 25, 2021 | 338.98 | 341.05 | 337.86 | 339.19 | 267,567 | +0.42(+0.12%) |
May 24, 2021 | 334.68 | 340.22 | 334.41 | 338.77 | 269,643 | +8.51(+2.58%) |
May 21, 2021 | 336.30 | 336.99 | 328.47 | 330.26 | 270,860 | -3.46(-1.04%) |
May 20, 2021 | 329.12 | 335.89 | 328.50 | 333.72 | 334,960 | +7.23(+2.21%) |
May 19, 2021 | 316.24 | 327.32 | 316.22 | 326.49 | 326,400 | +5.44(+1.69%) |
May 18, 2021 | 324.03 | 328.77 | 320.83 | 321.05 | 447,018 | -0.18(-0.06%) |
May 17, 2021 | 324.20 | 325.50 | 318.61 | 321.23 | 294,756 | -5.24(-1.61%) |
May 14, 2021 | 321.63 | 328.42 | 320.37 | 326.47 | 462,916 | +8.80(+2.77%) |
May 13, 2021 | 324.54 | 326.28 | 317.11 | 317.67 | 422,187 | -2.89(-0.90%) |
May 12, 2021 | 314.70 | 323.14 | 313.75 | 320.56 | 629,374 | -0.31(-0.10%) |
May 11, 2021 | 318.40 | 326.14 | 314.68 | 320.87 | 669,648 | -2.30(-0.71%) |
May 10, 2021 | 329.88 | 332.20 | 322.97 | 323.17 | 574,237 | -9.21(-2.77%) |
May 07, 2021 | 338.95 | 342.59 | 331.79 | 332.38 | 605,939 | -0.28(-0.08%) |
May 06, 2021 | 335.52 | 343.07 | 328.24 | 332.66 | 818,704 | -22.83(-6.42%) |
May 05, 2021 | 356.25 | 358.83 | 351.97 | 355.49 | 465,357 | +4.89(+1.39%) |
May 04, 2021 | 357.62 | 357.62 | 347.06 | 350.60 | 530,501 | -10.95(-3.03%) |
May 03, 2021 | 369.03 | 369.54 | 360.50 | 361.55 | 369,187 | -4.11(-1.12%) |
Apr 30, 2021 | 368.25 | 369.80 | 364.74 | 365.66 | 337,000 | -6.14(-1.65%) |
Apr 29, 2021 | 377.21 | 378.00 | 367.40 | 371.80 | 281,148 | -3.60(-0.96%) |
Apr 28, 2021 | 371.64 | 376.83 | 370.27 | 375.40 | 209,272 | +1.89(+0.51%) |
Apr 27, 2021 | 377.70 | 378.75 | 370.23 | 373.51 | 268,069 | -3.37(-0.89%) |
Apr 26, 2021 | 370.44 | 376.91 | 367.34 | 376.88 | 446,253 | +5.15(+1.39%) |
Apr 23, 2021 | 366.46 | 374.14 | 366.46 | 371.73 | 260,400 | +6.92(+1.90%) |
Apr 22, 2021 | 367.18 | 371.71 | 362.81 | 364.81 | 382,023 | -1.07(-0.29%) |
Apr 21, 2021 | 365.57 | 367.55 | 362.98 | 365.88 | 415,517 | +0.94(+0.26%) |
Apr 20, 2021 | 363.54 | 367.14 | 361.14 | 364.94 | 271,524 | +0.47(+0.13%) |
Apr 19, 2021 | 371.74 | 372.87 | 361.86 | 364.47 | 295,312 | -9.46(-2.53%) |
Apr 16, 2021 | 375.33 | 375.33 | 368.44 | 373.93 | 435,900 | -0.69(-0.18%) |
Apr 15, 2021 | 369.11 | 375.44 | 368.00 | 374.62 | 342,012 | +8.00(+2.18%) |
Apr 14, 2021 | 370.18 | 373.37 | 365.45 | 366.62 | 299,794 | -4.40(-1.19%) |
Apr 13, 2021 | 370.31 | 374.41 | 368.85 | 371.02 | 470,253 | +4.08(+1.11%) |
Apr 12, 2021 | 367.09 | 370.70 | 366.33 | 366.94 | 354,092 | +0.24(+0.07%) |
Apr 09, 2021 | 361.95 | 367.33 | 359.65 | 366.70 | 296,300 | +4.46(+1.23%) |
Apr 08, 2021 | 359.60 | 364.20 | 359.08 | 362.24 | 295,856 | +6.90(+1.94%) |
Apr 07, 2021 | 359.86 | 359.86 | 353.33 | 355.34 | 245,303 | -3.08(-0.86%) |
Apr 06, 2021 | 360.00 | 362.30 | 354.30 | 358.42 | 358,205 | -4.34(-1.20%) |
Apr 05, 2021 | 353.99 | 363.79 | 353.81 | 362.76 | 529,983 | +10.91(+3.10%) |
Apr 01, 2021 | 344.88 | 356.99 | 343.51 | 351.85 | 649,700 | +12.29(+3.62%) |
Mar 31, 2021 | 335.38 | 342.25 | 333.49 | 339.56 | 590,630 | +7.67(+2.31%) |
Mar 30, 2021 | 338.72 | 338.81 | 330.47 | 331.89 | 600,888 | -10.34(-3.02%) |
Mar 29, 2021 | 342.04 | 345.70 | 336.41 | 342.23 | 593,743 | -0.73(-0.21%) |
Mar 26, 2021 | 328.16 | 343.71 | 324.10 | 342.96 | 763,400 | +15.08(+4.60%) |
Mar 25, 2021 | 328.73 | 331.90 | 323.46 | 327.88 | 515,082 | -2.49(-0.75%) |
Mar 24, 2021 | 331.93 | 335.07 | 328.09 | 330.37 | 434,088 | -3.16(-0.95%) |
Mar 23, 2021 | 338.49 | 340.98 | 331.90 | 333.53 | 512,341 | -1.33(-0.40%) |
Mar 22, 2021 | 326.26 | 337.23 | 326.26 | 334.86 | 591,262 | +10.61(+3.27%) |
Mar 19, 2021 | 322.43 | 328.42 | 320.69 | 324.25 | 842,000 | +2.76(+0.86%) |
Mar 18, 2021 | 321.36 | 327.44 | 318.10 | 321.49 | 530,570 | -6.88(-2.10%) |
Mar 17, 2021 | 326.37 | 330.92 | 321.36 | 328.37 | 478,206 | -2.41(-0.73%) |
Mar 16, 2021 | 329.96 | 333.24 | 327.99 | 330.78 | 575,119 | +5.07(+1.56%) |
Mar 15, 2021 | 314.77 | 325.89 | 314.77 | 325.71 | 496,716 | +8.83(+2.79%) |
Mar 12, 2021 | 316.56 | 319.28 | 314.11 | 316.88 | 547,500 | -5.76(-1.79%) |
Mar 11, 2021 | 317.73 | 325.44 | 317.73 | 322.64 | 730,915 | +12.55(+4.05%) |
Mar 10, 2021 | 310.63 | 316.90 | 308.20 | 310.09 | 737,120 | +2.09(+0.68%) |
Mar 09, 2021 | 300.01 | 312.88 | 297.76 | 308.00 | 759,543 | +14.45(+4.92%) |
Mar 08, 2021 | 307.47 | 311.94 | 292.83 | 293.55 | 726,578 | -14.48(-4.70%) |
Mar 05, 2021 | 311.93 | 312.57 | 292.79 | 308.03 | 940,300 | +1.87(+0.61%) |
Mar 04, 2021 | 318.99 | 321.77 | 301.69 | 306.16 | 840,743 | -13.70(-4.28%) |
Mar 03, 2021 | 333.79 | 333.79 | 317.55 | 319.86 | 790,877 | -16.47(-4.90%) |
Mar 02, 2021 | 350.06 | 350.78 | 334.91 | 336.33 | 566,265 | -9.78(-2.83%) |
Mar 01, 2021 | 347.39 | 352.49 | 345.05 | 346.11 | 723,922 | +5.12(+1.50%) |
Feb 26, 2021 | 340.96 | 349.02 | 337.98 | 340.99 | 872,000 | +2.53(+0.75%) |
Feb 25, 2021 | 354.40 | 369.70 | 336.83 | 338.46 | 1,245,414 | -46.91(-12.17%) |
Feb 24, 2021 | 371.67 | 386.68 | 365.05 | 385.37 | 417,677 | +9.81(+2.61%) |
Feb 23, 2021 | 378.00 | 378.47 | 364.85 | 375.56 | 427,090 | -7.64(-1.99%) |
Feb 22, 2021 | 389.12 | 393.61 | 382.03 | 383.20 | 396,434 | -12.17(-3.08%) |
Feb 19, 2021 | 391.20 | 400.60 | 390.09 | 395.37 | 443,400 | +5.56(+1.43%) |
Feb 18, 2021 | 390.46 | 391.55 | 383.39 | 389.81 | 358,121 | -4.09(-1.04%) |
Feb 17, 2021 | 397.65 | 397.65 | 388.39 | 393.90 | 290,942 | -7.96(-1.98%) |
Feb 16, 2021 | 404.89 | 413.19 | 400.81 | 401.86 | 386,605 | -1.74(-0.43%) |
Feb 12, 2021 | 397.64 | 404.16 | 395.13 | 403.60 | 340,600 | +7.47(+1.89%) |
Feb 11, 2021 | 390.39 | 396.62 | 390.39 | 396.13 | 319,501 | +9.54(+2.47%) |
Feb 10, 2021 | 388.97 | 390.31 | 383.35 | 386.59 | 364,294 | +0.20(+0.05%) |
Feb 09, 2021 | 382.00 | 387.92 | 381.52 | 386.39 | 238,776 | +4.42(+1.16%) |
Feb 08, 2021 | 381.11 | 383.76 | 379.48 | 381.97 | 428,929 | +2.49(+0.66%) |
Feb 05, 2021 | 379.72 | 384.66 | 377.43 | 379.48 | 347,400 | +2.07(+0.55%) |
Feb 04, 2021 | 372.59 | 377.63 | 370.75 | 377.41 | 265,118 | +7.34(+1.98%) |
Feb 03, 2021 | 376.67 | 376.99 | 369.81 | 370.07 | 254,688 | -5.05(-1.35%) |
Feb 02, 2021 | 369.97 | 377.99 | 369.97 | 375.12 | 300,443 | +7.18(+1.95%) |
Feb 01, 2021 | 358.10 | 370.43 | 356.27 | 367.94 | 436,705 | +13.57(+3.83%) |
Jan 29, 2021 | 358.29 | 360.85 | 351.87 | 354.37 | 464,700 | -8.50(-2.34%) |
Jan 28, 2021 | 353.36 | 369.54 | 352.93 | 362.87 | 420,318 | +14.02(+4.02%) |
Jan 27, 2021 | 362.21 | 364.98 | 345.45 | 348.85 | 480,143 | -17.79(-4.85%) |
Jan 26, 2021 | 368.12 | 369.87 | 362.97 | 366.64 | 661,722 | -1.23(-0.33%) |
Jan 25, 2021 | 376.59 | 377.65 | 364.51 | 367.87 | 525,423 | -6.70(-1.79%) |
Jan 22, 2021 | 371.23 | 375.83 | 370.79 | 374.57 | 661,600 | +2.71(+0.73%) |
Jan 21, 2021 | 379.57 | 380.21 | 371.74 | 371.86 | 364,887 | -6.79(-1.79%) |
Jan 20, 2021 | 371.89 | 380.75 | 371.47 | 378.65 | 334,850 | +9.14(+2.47%) |
Jan 19, 2021 | 367.27 | 370.76 | 365.27 | 369.51 | 375,453 | +5.23(+1.44%) |
Jan 15, 2021 | 368.85 | 370.57 | 362.22 | 364.28 | 498,100 | -4.77(-1.29%) |
Jan 14, 2021 | 376.00 | 378.36 | 367.61 | 369.05 | 457,749 | -6.53(-1.74%) |
Jan 13, 2021 | 370.94 | 378.85 | 366.49 | 375.58 | 464,651 | +2.31(+0.62%) |
Jan 12, 2021 | 371.38 | 375.85 | 370.57 | 373.27 | 760,751 | -0.06(-0.02%) |
Jan 11, 2021 | 371.65 | 375.00 | 369.02 | 373.33 | 291,179 | -1.33(-0.35%) |
Jan 08, 2021 | 366.56 | 375.78 | 365.00 | 374.66 | 497,700 | +9.64(+2.64%) |
Jan 07, 2021 | 352.61 | 366.17 | 352.61 | 365.02 | 410,011 | +15.12(+4.32%) |
Jan 06, 2021 | 351.85 | 355.35 | 348.53 | 349.90 | 767,188 | -9.93(-2.76%) |
Jan 05, 2021 | 356.78 | 360.50 | 353.73 | 359.83 | 400,335 | +2.16(+0.60%) |
Jan 04, 2021 | 362.35 | 373.79 | 353.75 | 357.67 | 521,740 | -6.13(-1.68%) |
Dec 31, 2020 | 363.80 | 363.80 | 363.80 | 224,725 | +1.48(+0.41%) | |
Dec 30, 2020 | 362.96 | 364.86 | 360.87 | 362.32 | 224,725 | +1.47(+0.41%) |
Dec 29, 2020 | 365.00 | 366.69 | 358.72 | 360.85 | 195,757 | -2.87(-0.79%) |
Dec 28, 2020 | 367.08 | 368.00 | 361.94 | 363.72 | 208,692 | -0.45(-0.12%) |
Dec 24, 2020 | 362.76 | 366.32 | 361.13 | 364.17 | 209,300 | +1.95(+0.54%) |
Dec 23, 2020 | 364.72 | 369.82 | 362.19 | 362.22 | 398,798 | -0.09(-0.02%) |
Dec 22, 2020 | 355.00 | 362.58 | 355.00 | 362.31 | 376,029 | +6.36(+1.79%) |
Dec 21, 2020 | 351.73 | 357.89 | 344.27 | 355.95 | 635,566 | -1.86(-0.52%) |
Dec 18, 2020 | 347.67 | 358.01 | 347.00 | 357.81 | 932,500 | +11.18(+3.23%) |
Dec 17, 2020 | 345.74 | 346.73 | 342.25 | 346.63 | 360,703 | +3.01(+0.88%) |
Dec 16, 2020 | 344.63 | 346.00 | 341.30 | 343.62 | 315,085 | +0.59(+0.17%) |
Dec 15, 2020 | 344.31 | 349.37 | 342.19 | 343.03 | 418,014 | -0.36(-0.10%) |
Dec 14, 2020 | 336.75 | 346.31 | 335.26 | 343.39 | 426,113 | +8.20(+2.45%) |
Dec 11, 2020 | 331.57 | 335.73 | 328.60 | 335.19 | 329,700 | +1.14(+0.34%) |
Dec 10, 2020 | 332.19 | 337.21 | 330.26 | 334.04 | 323,285 | -0.51(-0.15%) |
Dec 09, 2020 | 342.70 | 343.48 | 333.27 | 334.55 | 329,640 | -6.73(-1.97%) |
Dec 08, 2020 | 344.49 | 344.49 | 338.27 | 341.28 | 402,701 | -0.61(-0.18%) |
Dec 07, 2020 | 343.92 | 346.68 | 340.48 | 341.89 | 350,074 | -1.58(-0.46%) |
Dec 04, 2020 | 339.15 | 345.54 | 339.00 | 343.47 | 294,300 | +5.93(+1.76%) |
Dec 03, 2020 | 332.65 | 340.50 | 332.65 | 337.54 | 269,097 | +2.61(+0.78%) |
Dec 02, 2020 | 338.87 | 339.85 | 334.23 | 334.93 | 284,758 | -5.92(-1.74%) |