Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 659.47 | 674.89 | 655.62 | 657.18 | 464,251 | -5.04(-0.76%) |
Dec 30, 2021 | 658.57 | 671.00 | 656.44 | 662.22 | 261,217 | +8.88(+1.36%) |
Dec 29, 2021 | 649.92 | 660.00 | 649.92 | 653.34 | 239,012 | -3.03(-0.46%) |
Dec 28, 2021 | 667.47 | 668.82 | 652.33 | 656.37 | 269,076 | -4.70(-0.71%) |
Dec 27, 2021 | 656.72 | 663.62 | 651.79 | 661.07 | 257,343 | +7.09(+1.08%) |
Dec 23, 2021 | 648.28 | 663.61 | 647.21 | 653.98 | 387,390 | +8.09(+1.25%) |
Dec 22, 2021 | 623.20 | 646.60 | 616.87 | 645.89 | 378,540 | +17.17(+2.73%) |
Dec 21, 2021 | 601.48 | 630.84 | 599.87 | 628.72 | 550,736 | +34.78(+5.86%) |
Dec 20, 2021 | 597.83 | 599.95 | 581.29 | 593.94 | 543,986 | -15.12(-2.48%) |
Dec 17, 2021 | 592.47 | 619.00 | 586.90 | 609.06 | 1,013,809 | +14.00(+2.35%) |
Dec 16, 2021 | 610.01 | 611.32 | 592.41 | 595.06 | 830,208 | -6.95(-1.15%) |
Dec 15, 2021 | 605.73 | 610.20 | 591.06 | 602.01 | 1,132,265 | -3.72(-0.61%) |
Dec 14, 2021 | 620.20 | 631.82 | 598.92 | 605.73 | 668,830 | -24.18(-3.84%) |
Dec 13, 2021 | 665.72 | 666.50 | 628.77 | 629.91 | 522,176 | -38.21(-5.72%) |
Dec 10, 2021 | 672.56 | 683.83 | 660.59 | 668.12 | 394,373 | -5.47(-0.81%) |
Dec 09, 2021 | 670.00 | 688.60 | 670.00 | 673.59 | 355,001 | -1.63(-0.24%) |
Dec 08, 2021 | 670.27 | 676.94 | 663.67 | 675.22 | 303,747 | +8.50(+1.27%) |
Dec 07, 2021 | 649.16 | 675.21 | 648.66 | 666.72 | 581,507 | +27.80(+4.35%) |
Dec 06, 2021 | 622.00 | 641.28 | 615.00 | 638.92 | 470,787 | +19.17(+3.09%) |
Dec 03, 2021 | 629.36 | 632.57 | 605.49 | 619.75 | 536,132 | -5.18(-0.83%) |
Dec 02, 2021 | 602.80 | 628.73 | 595.07 | 624.93 | 732,933 | +22.64(+3.76%) |
Dec 01, 2021 | 622.92 | 624.00 | 601.73 | 602.29 | 485,978 | -9.24(-1.51%) |
Nov 30, 2021 | 632.61 | 638.94 | 607.47 | 611.53 | 972,830 | -22.94(-3.62%) |
Nov 29, 2021 | 636.86 | 642.14 | 629.54 | 634.47 | 537,245 | +0.25(+0.04%) |
Nov 26, 2021 | 653.20 | 654.15 | 627.00 | 634.22 | 444,532 | -18.98(-2.91%) |
Nov 24, 2021 | 653.16 | 657.74 | 642.55 | 653.20 | 528,005 | -4.06(-0.62%) |
Nov 23, 2021 | 665.97 | 666.47 | 650.40 | 657.26 | 419,779 | -12.42(-1.85%) |
Nov 22, 2021 | 678.34 | 682.98 | 665.36 | 669.68 | 463,276 | -14.07(-2.06%) |
Nov 19, 2021 | 685.55 | 691.96 | 679.18 | 683.75 | 433,578 | -0.08(-0.01%) |
Nov 18, 2021 | 692.54 | 686.10 | 683.66 | 683.83 | 322,217 | -8.49(-1.23%) |
Nov 17, 2021 | 689.06 | 698.81 | 680.34 | 692.32 | 348,885 | +3.26(+0.47%) |
Nov 16, 2021 | 682.42 | 691.95 | 679.00 | 689.06 | 323,500 | +8.87(+1.30%) |
Nov 15, 2021 | 692.06 | 692.06 | 674.51 | 680.19 | 325,144 | -7.61(-1.11%) |
Nov 12, 2021 | 688.99 | 693.34 | 686.31 | 687.80 | 250,206 | +1.89(+0.28%) |
Nov 11, 2021 | 696.99 | 697.89 | 681.66 | 685.91 | 340,029 | -3.70(-0.54%) |
Nov 10, 2021 | 702.17 | 687.10 | 689.61 | 645,300 | -21.41(-3.01%) | |
Nov 09, 2021 | 711.18 | 713.33 | 699.48 | 711.02 | 779,468 | +0.15(+0.02%) |
Nov 08, 2021 | 690.47 | 711.61 | 682.88 | 710.87 | 876,904 | +23.68(+3.45%) |
Nov 05, 2021 | 680.40 | 687.27 | 675.43 | 687.19 | 383,168 | +7.93(+1.17%) |
Nov 04, 2021 | 673.46 | 680.79 | 670.87 | 679.26 | 355,346 | +5.65(+0.84%) |
Nov 03, 2021 | 667.06 | 675.75 | 657.87 | 673.61 | 425,960 | +6.55(+0.98%) |
Nov 02, 2021 | 663.00 | 678.72 | 649.19 | 667.06 | 606,907 | +5.60(+0.85%) |
Nov 01, 2021 | 631.50 | 667.10 | 649.27 | 661.46 | 1,246,275 | +37.09(+5.94%) |
Oct 29, 2021 | 629.18 | 629.18 | 619.70 | 624.37 | 987,169 | -7.43(-1.18%) |
Oct 28, 2021 | 658.39 | 662.00 | 607.28 | 631.80 | 1,927,065 | +27.41(+4.54%) |
Oct 27, 2021 | 591.28 | 615.25 | 583.38 | 604.39 | 1,576,930 | +11.09(+1.87%) |
Oct 26, 2021 | 594.66 | 593.30 | 794,024 | +3.49(+0.59%) | ||
Oct 25, 2021 | 590.00 | 597.00 | 583.65 | 589.81 | 1,110,166 | -0.75(-0.13%) |
Oct 22, 2021 | 599.00 | 600.15 | 586.90 | 590.56 | 877,416 | -8.93(-1.49%) |
Oct 21, 2021 | 611.19 | 618.01 | 597.60 | 599.49 | 780,793 | -8.71(-1.43%) |
Oct 20, 2021 | 597.06 | 608.73 | 592.52 | 608.20 | 532,768 | +13.93(+2.34%) |
Oct 19, 2021 | 601.39 | 603.68 | 592.66 | 594.27 | 393,016 | -0.86(-0.14%) |
Oct 18, 2021 | 586.45 | 596.99 | 580.11 | 595.13 | 558,542 | +5.52(+0.94%) |
Oct 15, 2021 | 605.25 | 605.25 | 587.06 | 589.61 | 742,501 | -8.11(-1.36%) |
Oct 14, 2021 | 600.99 | 604.00 | 586.19 | 597.72 | 904,176 | +1.50(+0.25%) |
Oct 13, 2021 | 608.61 | 608.61 | 572.51 | 596.22 | 2,044,002 | -31.21(-4.97%) |
Oct 12, 2021 | 632.00 | 632.38 | 621.87 | 627.43 | 505,675 | -4.42(-0.70%) |
Oct 11, 2021 | 638.00 | 644.28 | 631.14 | 631.85 | 252,318 | -11.71(-1.82%) |
Oct 08, 2021 | 663.97 | 664.45 | 641.82 | 643.56 | 258,325 | -17.85(-2.70%) |
Oct 07, 2021 | 653.62 | 671.90 | 653.62 | 661.41 | 488,396 | +10.76(+1.65%) |
Oct 06, 2021 | 640.60 | 651.35 | 638.59 | 650.65 | 369,794 | +2.07(+0.32%) |
Oct 05, 2021 | 643.81 | 657.16 | 642.19 | 648.58 | 496,506 | +8.18(+1.28%) |
Oct 04, 2021 | 658.60 | 658.60 | 637.56 | 640.40 | 520,788 | -21.66(-3.27%) |
Oct 01, 2021 | 672.00 | 674.95 | 648.20 | 662.06 | 566,577 | -3.37(-0.51%) |
Sep 30, 2021 | 684.62 | 684.62 | 665.41 | 665.43 | 433,579 | -7.63(-1.13%) |
Sep 29, 2021 | 679.40 | 683.12 | 671.44 | 673.06 | 356,681 | -4.26(-0.63%) |
Sep 28, 2021 | 692.07 | 692.74 | 672.65 | 677.32 | 496,082 | -23.72(-3.38%) |
Sep 27, 2021 | 716.59 | 720.07 | 693.39 | 701.04 | 473,427 | -24.20(-3.34%) |
Sep 24, 2021 | 718.47 | 726.29 | 715.29 | 725.24 | 272,053 | -1.87(-0.26%) |
Sep 23, 2021 | 723.00 | 737.45 | 720.18 | 727.11 | 349,709 | +10.50(+1.47%) |
Sep 22, 2021 | 713.31 | 725.27 | 701.21 | 716.61 | 447,956 | +7.46(+1.05%) |
Sep 21, 2021 | 717.14 | 721.00 | 705.94 | 709.15 | 646,874 | -0.49(-0.07%) |
Sep 20, 2021 | 708.02 | 713.68 | 698.03 | 709.64 | 684,108 | -9.74(-1.35%) |
Sep 17, 2021 | 728.90 | 730.61 | 715.00 | 719.38 | 834,244 | -8.91(-1.22%) |
Sep 16, 2021 | 712.98 | 731.20 | 710.35 | 728.29 | 656,931 | +17.98(+2.53%) |
Sep 15, 2021 | 706.06 | 712.84 | 692.23 | 710.31 | 844,001 | +3.86(+0.55%) |
Sep 14, 2021 | 718.36 | 724.64 | 703.60 | 706.45 | 441,116 | -4.23(-0.60%) |
Sep 13, 2021 | 726.54 | 726.54 | 695.63 | 710.68 | 502,846 | -9.99(-1.39%) |
Sep 10, 2021 | 730.22 | 731.24 | 718.75 | 720.67 | 344,835 | -5.74(-0.79%) |
Sep 09, 2021 | 734.46 | 735.17 | 723.78 | 726.41 | 422,761 | -3.51(-0.48%) |
Sep 08, 2021 | 716.98 | 733.33 | 715.12 | 729.92 | 503,882 | +13.56(+1.89%) |
Sep 07, 2021 | 719.80 | 720.50 | 706.00 | 716.36 | 439,361 | -5.14(-0.71%) |
Sep 03, 2021 | 729.87 | 729.87 | 711.98 | 721.50 | 356,643 | -7.53(-1.03%) |
Sep 02, 2021 | 721.59 | 731.73 | 719.00 | 729.03 | 384,325 | +10.31(+1.43%) |
Sep 01, 2021 | 713.14 | 719.83 | 708.79 | 718.72 | 431,065 | +9.72(+1.37%) |
Aug 31, 2021 | 702.01 | 710.67 | 700.28 | 709.00 | 497,716 | +6.89(+0.98%) |
Aug 30, 2021 | 706.42 | 712.80 | 698.68 | 702.11 | 352,158 | +0.26(+0.04%) |
Aug 27, 2021 | 699.32 | 709.15 | 696.00 | 701.85 | 384,482 | +5.29(+0.76%) |
Aug 26, 2021 | 714.65 | 717.75 | 692.90 | 696.56 | 540,586 | -20.34(-2.84%) |
Aug 25, 2021 | 713.25 | 721.45 | 711.72 | 716.90 | 526,468 | +4.06(+0.57%) |
Aug 24, 2021 | 696.34 | 715.74 | 697.50 | 712.84 | 602,504 | +15.34(+2.20%) |
Aug 23, 2021 | 687.38 | 699.53 | 686.86 | 697.50 | 417,804 | +15.93(+2.34%) |
Aug 20, 2021 | 681.40 | 684.26 | 672.81 | 681.57 | 292,940 | +1.71(+0.25%) |
Aug 19, 2021 | 671.03 | 685.52 | 669.63 | 679.86 | 359,121 | +4.60(+0.68%) |
Aug 18, 2021 | 680.82 | 690.96 | 672.73 | 675.26 | 475,029 | -5.63(-0.83%) |
Aug 17, 2021 | 690.78 | 690.78 | 669.31 | 680.89 | 610,338 | -9.87(-1.43%) |
Aug 16, 2021 | 684.20 | 690.84 | 681.19 | 690.76 | 310,603 | -0.43(-0.06%) |
Aug 13, 2021 | 700.86 | 704.85 | 685.69 | 691.19 | 398,025 | -13.08(-1.86%) |
Aug 12, 2021 | 687.72 | 705.84 | 683.59 | 704.27 | 480,265 | +16.49(+2.40%) |
Aug 11, 2021 | 690.23 | 692.12 | 676.24 | 687.78 | 416,787 | +0.40(+0.06%) |
Aug 10, 2021 | 689.57 | 691.81 | 674.19 | 687.38 | 513,626 | +0.82(+0.12%) |
Aug 09, 2021 | 693.50 | 695.00 | 684.90 | 686.56 | 331,021 | -7.11(-1.02%) |
Aug 06, 2021 | 696.74 | 700.79 | 684.00 | 693.67 | 656,811 | -5.55(-0.79%) |
Aug 05, 2021 | 711.00 | 714.15 | 694.12 | 699.22 | 553,260 | -8.79(-1.24%) |
Aug 04, 2021 | 698.90 | 712.98 | 698.58 | 708.01 | 520,653 | +6.67(+0.95%) |
Aug 03, 2021 | 700.42 | 706.07 | 687.55 | 701.34 | 706,981 | +1.34(+0.19%) |
Aug 02, 2021 | 700.00 | 713.70 | 695.60 | 700.00 | 871,747 | +4.20(+0.60%) |
Jul 30, 2021 | 675.60 | 697.87 | 673.00 | 695.80 | 967,562 | +18.83(+2.78%) |
Jul 29, 2021 | 634.36 | 682.59 | 634.00 | 676.97 | 1,576,419 | +55.10(+8.86%) |
Jul 28, 2021 | 624.14 | 630.00 | 616.58 | 621.87 | 548,067 | -3.64(-0.58%) |
Jul 27, 2021 | 632.74 | 638.20 | 617.67 | 625.51 | 489,684 | -10.07(-1.58%) |
Jul 26, 2021 | 636.01 | 636.62 | 623.56 | 635.58 | 577,945 | -2.70(-0.42%) |
Jul 23, 2021 | 624.90 | 640.41 | 624.90 | 638.28 | 412,241 | +10.36(+1.65%) |
Jul 22, 2021 | 623.39 | 628.99 | 615.92 | 627.92 | 358,829 | +8.27(+1.33%) |
Jul 21, 2021 | 615.53 | 621.47 | 603.50 | 619.65 | 630,658 | +3.94(+0.64%) |
Jul 20, 2021 | 596.04 | 620.37 | 589.24 | 615.71 | 663,936 | +20.15(+3.38%) |
Jul 19, 2021 | 609.37 | 609.37 | 591.56 | 595.56 | 679,697 | -20.56(-3.34%) |
Jul 16, 2021 | 623.39 | 628.35 | 613.52 | 616.12 | 472,711 | -5.58(-0.90%) |
Jul 15, 2021 | 633.89 | 638.27 | 609.36 | 621.70 | 701,053 | -13.39(-2.11%) |
Jul 14, 2021 | 647.50 | 653.86 | 631.73 | 635.09 | 488,179 | -7.32(-1.14%) |
Jul 13, 2021 | 642.86 | 647.83 | 636.45 | 642.41 | 406,943 | -0.45(-0.07%) |
Jul 12, 2021 | 631.70 | 644.89 | 623.75 | 642.86 | 573,869 | +15.67(+2.50%) |
Jul 09, 2021 | 621.92 | 638.48 | 613.71 | 627.19 | 610,105 | +10.40(+1.69%) |
Jul 08, 2021 | 602.63 | 620.52 | 598.02 | 616.79 | 410,761 | +4.57(+0.75%) |
Jul 07, 2021 | 609.01 | 617.27 | 604.01 | 612.22 | 370,799 | +7.55(+1.25%) |
Jul 06, 2021 | 624.04 | 626.96 | 592.13 | 604.67 | 846,933 | -19.50(-3.12%) |
Jul 02, 2021 | 624.81 | 625.36 | 615.36 | 624.17 | 372,769 | +5.21(+0.84%) |
Jul 01, 2021 | 609.31 | 619.04 | 607.59 | 618.96 | 658,875 | +7.96(+1.30%) |
Jun 30, 2021 | 608.73 | 616.08 | 603.54 | 611.00 | 508,801 | -1.80(-0.29%) |
Jun 29, 2021 | 623.00 | 624.55 | 611.57 | 612.80 | 427,463 | -8.72(-1.40%) |
Jun 28, 2021 | 618.45 | 629.35 | 614.43 | 621.52 | 574,916 | +6.54(+1.06%) |
Jun 25, 2021 | 623.00 | 625.65 | 607.32 | 614.98 | 2,123,187 | -2.41(-0.39%) |
Jun 24, 2021 | 609.64 | 627.44 | 608.00 | 617.39 | 837,619 | +11.57(+1.91%) |
Jun 23, 2021 | 602.39 | 608.61 | 596.00 | 605.82 | 574,899 | +1.11(+0.18%) |
Jun 22, 2021 | 611.51 | 611.81 | 598.11 | 604.71 | 618,239 | -6.83(-1.12%) |
Jun 21, 2021 | 604.94 | 615.18 | 597.84 | 611.54 | 549,414 | +9.90(+1.65%) |
Jun 18, 2021 | 612.88 | 617.11 | 599.34 | 601.64 | 993,977 | -11.69(-1.91%) |
Jun 17, 2021 | 596.80 | 616.66 | 595.82 | 613.33 | 599,965 | +13.73(+2.29%) |
Jun 16, 2021 | 599.20 | 601.88 | 587.59 | 599.60 | 414,389 | -0.45(-0.07%) |
Jun 15, 2021 | 609.38 | 613.15 | 596.12 | 600.05 | 398,510 | -5.72(-0.94%) |
Jun 14, 2021 | 613.59 | 614.95 | 601.20 | 605.77 | 381,737 | -5.77(-0.94%) |
Jun 11, 2021 | 611.99 | 615.80 | 605.64 | 611.54 | 345,095 | -0.61(-0.10%) |
Jun 10, 2021 | 585.81 | 612.56 | 582.55 | 612.15 | 585,506 | +26.65(+4.55%) |
Jun 09, 2021 | 593.00 | 595.65 | 583.67 | 585.50 | 325,869 | -4.26(-0.72%) |
Jun 08, 2021 | 582.08 | 591.94 | 579.15 | 589.76 | 337,094 | +9.49(+1.64%) |
Jun 07, 2021 | 579.44 | 585.95 | 575.29 | 580.27 | 438,566 | -2.08(-0.36%) |
Jun 04, 2021 | 574.45 | 586.00 | 572.53 | 582.35 | 511,273 | +15.39(+2.71%) |
Jun 03, 2021 | 567.28 | 576.56 | 563.87 | 566.96 | 517,763 | -8.53(-1.48%) |
Jun 02, 2021 | 592.82 | 592.82 | 573.85 | 575.49 | 463,040 | -17.99(-3.03%) |
Jun 01, 2021 | 592.44 | 596.76 | 585.11 | 593.48 | 611,880 | +3.33(+0.56%) |
May 28, 2021 | 605.00 | 609.14 | 589.73 | 590.15 | 358,446 | -9.62(-1.60%) |
May 27, 2021 | 595.00 | 603.17 | 586.51 | 599.77 | 878,168 | +3.08(+0.52%) |
May 26, 2021 | 593.00 | 599.49 | 591.26 | 596.69 | 455,778 | +1.74(+0.29%) |
May 25, 2021 | 605.15 | 610.49 | 592.95 | 594.95 | 482,250 | -9.50(-1.57%) |
May 24, 2021 | 596.90 | 611.00 | 594.10 | 604.45 | 514,540 | +12.70(+2.15%) |
May 21, 2021 | 594.10 | 601.38 | 587.81 | 591.75 | 543,990 | +3.85(+0.65%) |
May 20, 2021 | 575.00 | 590.53 | 574.19 | 587.90 | 444,515 | +16.41(+2.87%) |
May 19, 2021 | 558.01 | 572.31 | 551.01 | 571.49 | 502,446 | +1.99(+0.35%) |
May 18, 2021 | 567.10 | 582.71 | 565.51 | 569.50 | 653,356 | +9.98(+1.78%) |
May 17, 2021 | 562.10 | 567.53 | 554.97 | 559.52 | 369,733 | -9.52(-1.67%) |
May 14, 2021 | 562.55 | 572.50 | 555.98 | 569.04 | 366,967 | +15.42(+2.79%) |
May 13, 2021 | 557.58 | 559.95 | 546.02 | 553.62 | 421,044 | +4.98(+0.91%) |
May 12, 2021 | 553.42 | 557.58 | 547.51 | 548.64 | 651,048 | -17.62(-3.11%) |
May 11, 2021 | 538.24 | 570.12 | 536.23 | 566.26 | 823,966 | +11.76(+2.12%) |
May 10, 2021 | 596.16 | 596.16 | 551.28 | 554.50 | 866,602 | -43.84(-7.33%) |
May 07, 2021 | 586.08 | 604.00 | 586.08 | 598.34 | 694,786 | +13.62(+2.33%) |
May 06, 2021 | 568.69 | 584.95 | 560.58 | 584.72 | 705,777 | +15.47(+2.72%) |
May 05, 2021 | 587.00 | 587.24 | 568.26 | 569.25 | 608,992 | -12.90(-2.22%) |
May 04, 2021 | 594.18 | 594.18 | 560.50 | 582.15 | 1,100,922 | -17.62(-2.94%) |
May 03, 2021 | 599.14 | 610.12 | 595.60 | 599.77 | 633,176 | +4.24(+0.71%) |
Apr 30, 2021 | 597.76 | 615.75 | 594.22 | 595.53 | 660,300 | -8.81(-1.46%) |
Apr 29, 2021 | 643.16 | 647.20 | 590.44 | 604.34 | 1,263,332 | -9.02(-1.47%) |
Apr 28, 2021 | 616.12 | 623.11 | 611.65 | 613.36 | 548,178 | -8.40(-1.35%) |
Apr 27, 2021 | 620.41 | 625.79 | 613.73 | 621.76 | 365,396 | +4.52(+0.73%) |
Apr 26, 2021 | 620.98 | 625.61 | 613.55 | 617.24 | 419,085 | -2.88(-0.46%) |
Apr 23, 2021 | 616.00 | 624.79 | 616.00 | 620.12 | 537,800 | +4.81(+0.78%) |
Apr 22, 2021 | 621.52 | 627.53 | 609.75 | 615.31 | 447,453 | -0.77(-0.12%) |
Apr 21, 2021 | 595.63 | 618.00 | 593.18 | 616.08 | 400,888 | +19.88(+3.33%) |
Apr 20, 2021 | 603.85 | 604.50 | 588.29 | 596.20 | 371,642 | -7.52(-1.25%) |
Apr 19, 2021 | 608.31 | 610.00 | 593.67 | 603.72 | 406,291 | -2.61(-0.43%) |
Apr 16, 2021 | 607.14 | 608.00 | 599.02 | 606.33 | 428,800 | +0.10(+0.02%) |
Apr 15, 2021 | 598.57 | 608.20 | 598.57 | 606.23 | 443,790 | +11.30(+1.90%) |
Apr 14, 2021 | 595.70 | 604.16 | 589.26 | 594.93 | 395,603 | -0.70(-0.12%) |
Apr 13, 2021 | 602.49 | 608.02 | 591.63 | 595.63 | 390,864 | -5.48(-0.91%) |
Apr 12, 2021 | 593.59 | 602.07 | 585.66 | 601.11 | 523,948 | +8.55(+1.44%) |
Apr 09, 2021 | 576.52 | 592.99 | 575.00 | 592.56 | 951,300 | +16.81(+2.92%) |
Apr 08, 2021 | 558.87 | 577.92 | 556.82 | 575.75 | 826,746 | +23.19(+4.20%) |
Apr 07, 2021 | 556.01 | 559.38 | 545.95 | 552.56 | 453,886 | -1.28(-0.23%) |
Apr 06, 2021 | 551.54 | 563.96 | 547.56 | 553.84 | 650,189 | +5.90(+1.08%) |
Apr 05, 2021 | 550.33 | 554.49 | 544.51 | 547.94 | 366,104 | +2.89(+0.53%) |
Apr 01, 2021 | 546.24 | 557.15 | 544.00 | 545.05 | 610,200 | +3.52(+0.65%) |
Mar 31, 2021 | 532.00 | 545.21 | 529.25 | 541.53 | 606,006 | +17.20(+3.28%) |
Mar 30, 2021 | 516.22 | 526.11 | 511.13 | 524.33 | 518,349 | +8.33(+1.61%) |
Mar 29, 2021 | 523.19 | 526.79 | 502.23 | 516.00 | 522,322 | -12.34(-2.34%) |
Mar 26, 2021 | 518.81 | 528.78 | 511.97 | 528.34 | 546,900 | +10.47(+2.02%) |
Mar 25, 2021 | 502.06 | 520.24 | 498.00 | 517.87 | 512,567 | +11.70(+2.31%) |
Mar 24, 2021 | 521.00 | 522.49 | 504.58 | 506.17 | 498,911 | -12.71(-2.45%) |
Mar 23, 2021 | 528.32 | 531.93 | 517.18 | 518.88 | 699,225 | -11.72(-2.21%) |
Mar 22, 2021 | 532.34 | 538.91 | 528.19 | 530.60 | 638,954 | +1.14(+0.22%) |
Mar 19, 2021 | 520.97 | 533.81 | 513.02 | 529.46 | 1,012,400 | +15.10(+2.94%) |
Mar 18, 2021 | 527.91 | 533.41 | 512.25 | 514.36 | 1,008,615 | -25.65(-4.75%) |
Mar 17, 2021 | 532.38 | 546.49 | 527.26 | 540.01 | 779,736 | -2.53(-0.47%) |
Mar 16, 2021 | 566.41 | 566.65 | 539.11 | 542.54 | 482,018 | -16.31(-2.92%) |
Mar 15, 2021 | 551.09 | 560.18 | 540.61 | 558.85 | 733,629 | +22.41(+4.18%) |
Mar 12, 2021 | 538.65 | 538.65 | 529.23 | 536.44 | 428,300 | -7.56(-1.39%) |
Mar 11, 2021 | 529.31 | 544.92 | 523.90 | 544.00 | 668,263 | +32.21(+6.29%) |
Mar 10, 2021 | 526.88 | 534.82 | 509.21 | 511.79 | 661,252 | -4.08(-0.79%) |
Mar 09, 2021 | 511.16 | 527.02 | 511.16 | 515.87 | 933,586 | +19.80(+3.99%) |
Mar 08, 2021 | 532.28 | 538.20 | 494.45 | 496.07 | 945,415 | -40.39(-7.53%) |
Mar 05, 2021 | 525.00 | 539.94 | 504.03 | 536.46 | 953,400 | +16.01(+3.08%) |
Mar 04, 2021 | 523.70 | 535.21 | 510.00 | 520.45 | 1,052,998 | -6.98(-1.32%) |
Mar 03, 2021 | 559.00 | 560.00 | 525.77 | 527.43 | 831,985 | -35.78(-6.35%) |
Mar 02, 2021 | 565.00 | 576.35 | 558.00 | 563.21 | 933,260 | -1.90(-0.34%) |
Mar 01, 2021 | 567.57 | 577.80 | 557.79 | 565.11 | 1,015,881 | -2.00(-0.35%) |
Feb 26, 2021 | 562.83 | 574.98 | 554.20 | 567.11 | 1,105,600 | +11.00(+1.98%) |
Feb 25, 2021 | 578.87 | 581.67 | 547.73 | 556.11 | 809,576 | -17.15(-2.99%) |
Feb 24, 2021 | 560.13 | 577.44 | 553.84 | 573.26 | 647,494 | +5.45(+0.96%) |
Feb 23, 2021 | 561.01 | 572.61 | 552.91 | 567.81 | 816,185 | -11.73(-2.02%) |
Feb 22, 2021 | 590.37 | 596.89 | 578.12 | 579.54 | 616,187 | -19.71(-3.29%) |
Feb 19, 2021 | 595.91 | 601.93 | 593.15 | 599.25 | 372,300 | +4.26(+0.72%) |
Feb 18, 2021 | 596.07 | 600.09 | 584.55 | 594.99 | 288,072 | -4.54(-0.76%) |
Feb 17, 2021 | 603.67 | 611.96 | 589.00 | 599.53 | 398,305 | -14.68(-2.39%) |
Feb 16, 2021 | 614.14 | 615.76 | 604.07 | 614.21 | 404,571 | +4.63(+0.76%) |
Feb 12, 2021 | 601.86 | 609.99 | 595.16 | 609.58 | 394,900 | +10.58(+1.77%) |
Feb 11, 2021 | 611.77 | 611.77 | 591.15 | 599.00 | 469,237 | -6.78(-1.12%) |
Feb 10, 2021 | 618.07 | 618.07 | 598.21 | 605.78 | 454,067 | -9.22(-1.50%) |
Feb 09, 2021 | 601.39 | 618.84 | 601.39 | 615.00 | 426,858 | +12.56(+2.08%) |
Feb 08, 2021 | 622.19 | 630.04 | 595.78 | 602.44 | 618,366 | -18.01(-2.90%) |
Feb 05, 2021 | 622.09 | 624.54 | 614.01 | 620.45 | 656,600 | +5.29(+0.86%) |
Feb 04, 2021 | 607.50 | 634.46 | 600.95 | 615.16 | 1,758,793 | +68.98(+12.63%) |
Feb 03, 2021 | 557.49 | 557.49 | 541.17 | 546.18 | 752,826 | -11.59(-2.08%) |
Feb 02, 2021 | 551.78 | 567.83 | 548.01 | 557.77 | 790,901 | +14.72(+2.71%) |
Feb 01, 2021 | 539.93 | 544.74 | 527.02 | 543.05 | 538,505 | +17.67(+3.36%) |
Jan 29, 2021 | 523.72 | 530.54 | 517.54 | 525.38 | 686,200 | -11.20(-2.09%) |
Jan 28, 2021 | 509.36 | 547.57 | 509.36 | 536.58 | 681,526 | +26.94(+5.29%) |
Jan 27, 2021 | 519.33 | 527.69 | 507.77 | 509.64 | 859,125 | -25.46(-4.76%) |
Jan 26, 2021 | 541.27 | 545.00 | 530.06 | 535.10 | 469,425 | -4.37(-0.81%) |
Jan 25, 2021 | 533.39 | 540.74 | 510.11 | 539.47 | 568,825 | +5.39(+1.01%) |
Jan 22, 2021 | 546.85 | 546.85 | 531.17 | 534.08 | 690,600 | -9.73(-1.79%) |
Jan 21, 2021 | 563.97 | 565.32 | 543.32 | 543.81 | 402,552 | -20.56(-3.64%) |
Jan 20, 2021 | 568.84 | 575.92 | 560.07 | 564.37 | 401,755 | +6.96(+1.25%) |
Jan 19, 2021 | 574.72 | 574.72 | 545.08 | 557.41 | 606,939 | -9.82(-1.73%) |
Jan 15, 2021 | 553.19 | 569.65 | 548.00 | 567.23 | 551,600 | +12.59(+2.27%) |
Jan 14, 2021 | 546.51 | 561.12 | 543.01 | 554.64 | 304,675 | +3.50(+0.64%) |
Jan 13, 2021 | 551.26 | 553.76 | 543.91 | 551.14 | 322,007 | -1.74(-0.31%) |
Jan 12, 2021 | 552.34 | 562.39 | 548.41 | 552.88 | 328,995 | -4.16(-0.75%) |
Jan 11, 2021 | 565.01 | 566.10 | 551.83 | 557.04 | 351,817 | -13.49(-2.36%) |
Jan 08, 2021 | 561.63 | 579.50 | 559.00 | 570.53 | 464,200 | +12.17(+2.18%) |
Jan 07, 2021 | 547.78 | 561.35 | 544.27 | 558.36 | 513,888 | +17.97(+3.33%) |
Jan 06, 2021 | 534.33 | 546.48 | 531.46 | 540.39 | 429,014 | -3.26(-0.60%) |
Jan 05, 2021 | 526.97 | 544.07 | 526.77 | 543.65 | 344,790 | +17.19(+3.27%) |