Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 655.76 | 660.45 | 650.65 | 651.97 | 789,412 | -5.26(-0.80%) |
Dec 30, 2021 | 660.10 | 669.87 | 656.53 | 657.23 | 562,209 | +0.95(+0.14%) |
Dec 29, 2021 | 657.63 | 661.46 | 650.97 | 656.28 | 533,069 | +0.49(+0.07%) |
Dec 28, 2021 | 652.82 | 664.98 | 652.82 | 655.79 | 450,734 | +3.44(+0.53%) |
Dec 27, 2021 | 651.83 | 654.00 | 644.14 | 652.35 | 434,977 | +4.05(+0.62%) |
Dec 23, 2021 | 641.34 | 651.98 | 641.01 | 648.30 | 559,735 | +8.51(+1.33%) |
Dec 22, 2021 | 644.81 | 645.18 | 636.70 | 639.79 | 577,313 | -4.54(-0.70%) |
Dec 21, 2021 | 651.65 | 652.91 | 640.36 | 644.33 | 1,140,821 | -2.43(-0.38%) |
Dec 20, 2021 | 646.77 | 652.51 | 643.08 | 646.76 | 1,040,680 | -3.24(-0.50%) |
Dec 17, 2021 | 632.86 | 650.20 | 629.64 | 650.00 | 4,076,061 | +18.42(+2.92%) |
Dec 16, 2021 | 622.49 | 638.16 | 617.21 | 631.58 | 1,907,659 | +14.26(+2.31%) |
Dec 15, 2021 | 616.73 | 622.40 | 610.93 | 617.32 | 1,985,049 | -4.57(-0.73%) |
Dec 14, 2021 | 600.00 | 629.93 | 599.34 | 621.89 | 1,640,561 | +16.34(+2.70%) |
Dec 13, 2021 | 608.64 | 617.27 | 600.34 | 605.55 | 1,411,245 | -5.34(-0.87%) |
Dec 10, 2021 | 616.37 | 620.02 | 608.39 | 610.89 | 1,519,208 | -1.11(-0.18%) |
Dec 09, 2021 | 632.99 | 634.50 | 606.57 | 612.00 | 2,605,328 | -30.07(-4.68%) |
Dec 08, 2021 | 650.34 | 652.38 | 630.14 | 642.07 | 1,717,350 | -8.53(-1.31%) |
Dec 07, 2021 | 677.84 | 678.72 | 639.28 | 650.60 | 2,156,210 | -22.35(-3.32%) |
Dec 06, 2021 | 688.11 | 693.09 | 669.69 | 672.95 | 951,698 | -6.35(-0.93%) |
Dec 03, 2021 | 675.00 | 681.80 | 669.50 | 679.30 | 1,336,493 | +8.90(+1.33%) |
Dec 02, 2021 | 639.27 | 675.52 | 639.27 | 670.40 | 1,432,508 | +36.20(+5.71%) |
Dec 01, 2021 | 653.67 | 657.57 | 633.69 | 634.20 | 1,082,098 | -12.08(-1.87%) |
Nov 30, 2021 | 668.52 | 670.39 | 644.42 | 646.28 | 2,119,261 | -21.91(-3.28%) |
Nov 29, 2021 | 674.47 | 675.51 | 664.85 | 668.19 | 788,350 | -4.68(-0.70%) |
Nov 26, 2021 | 663.29 | 681.89 | 661.50 | 672.87 | 753,879 | -0.62(-0.09%) |
Nov 24, 2021 | 672.47 | 677.75 | 668.50 | 673.49 | 829,265 | -1.25(-0.19%) |
Nov 23, 2021 | 667.47 | 679.32 | 666.89 | 674.74 | 1,196,280 | +6.42(+0.96%) |
Nov 22, 2021 | 680.77 | 689.38 | 668.03 | 668.32 | 1,249,957 | -14.02(-2.05%) |
Nov 19, 2021 | 686.45 | 689.42 | 678.01 | 682.34 | 776,709 | -2.47(-0.36%) |
Nov 18, 2021 | 689.63 | 688.39 | 684.81 | 684.81 | 1,100,924 | -6.23(-0.90%) |
Nov 17, 2021 | 689.18 | 703.65 | 689.18 | 691.04 | 832,052 | +1.86(+0.27%) |
Nov 16, 2021 | 692.11 | 698.63 | 688.57 | 689.18 | 660,132 | -3.73(-0.54%) |
Nov 15, 2021 | 689.71 | 696.98 | 689.71 | 692.91 | 732,802 | +3.56(+0.52%) |
Nov 12, 2021 | 695.95 | 697.92 | 689.12 | 689.35 | 730,133 | -4.86(-0.70%) |
Nov 11, 2021 | 702.24 | 706.17 | 693.96 | 694.21 | 537,209 | -7.04(-1.00%) |
Nov 10, 2021 | 697.36 | 701.25 | 828,113 | +4.94(+0.71%) | ||
Nov 09, 2021 | 698.20 | 705.00 | 691.92 | 696.31 | 599,169 | +1.13(+0.16%) |
Nov 08, 2021 | 689.71 | 696.56 | 685.88 | 695.18 | 833,794 | +5.86(+0.85%) |
Nov 05, 2021 | 693.46 | 704.08 | 688.93 | 689.32 | 802,616 | +3.25(+0.47%) |
Nov 04, 2021 | 691.78 | 698.35 | 683.66 | 686.07 | 754,269 | -6.47(-0.93%) |
Nov 03, 2021 | 683.50 | 694.94 | 683.50 | 692.54 | 850,884 | +11.04(+1.62%) |
Nov 02, 2021 | 670.32 | 686.50 | 670.27 | 681.50 | 1,125,443 | +10.13(+1.51%) |
Nov 01, 2021 | 675.00 | 667.74 | 665.31 | 671.37 | 1,419,065 | -3.52(-0.52%) |
Oct 29, 2021 | 667.49 | 687.38 | 660.00 | 674.89 | 2,447,610 | -31.38(-4.44%) |
Oct 28, 2021 | 693.80 | 706.27 | 1,179,604 | -8.24(-1.15%) | ||
Oct 27, 2021 | 730.40 | 729.91 | 713.52 | 714.51 | 880,422 | -13.72(-1.88%) |
Oct 26, 2021 | 732.48 | 728.23 | 499,137 | -2.78(-0.38%) | ||
Oct 25, 2021 | 731.81 | 732.00 | 719.12 | 731.01 | 567,814 | +0.08(+0.01%) |
Oct 22, 2021 | 736.33 | 739.86 | 729.65 | 730.93 | 793,300 | -4.74(-0.64%) |
Oct 21, 2021 | 737.81 | 737.97 | 723.43 | 735.67 | 652,474 | +1.66(+0.23%) |
Oct 20, 2021 | 718.84 | 737.97 | 717.35 | 734.01 | 843,504 | +16.10(+2.24%) |
Oct 19, 2021 | 711.40 | 720.85 | 709.12 | 717.91 | 677,868 | +11.03(+1.56%) |
Oct 18, 2021 | 697.06 | 709.12 | 692.64 | 706.88 | 890,390 | +7.85(+1.12%) |
Oct 15, 2021 | 706.03 | 707.81 | 694.50 | 699.03 | 738,730 | -4.64(-0.66%) |
Oct 14, 2021 | 702.81 | 708.16 | 700.45 | 703.67 | 778,439 | +7.44(+1.07%) |
Oct 13, 2021 | 697.13 | 699.00 | 688.61 | 696.23 | 812,010 | +5.61(+0.81%) |
Oct 12, 2021 | 690.60 | 695.67 | 683.44 | 690.62 | 1,112,061 | -4.61(-0.66%) |
Oct 11, 2021 | 700.00 | 704.78 | 693.42 | 695.23 | 895,741 | -10.90(-1.54%) |
Oct 08, 2021 | 721.82 | 726.19 | 704.57 | 706.13 | 1,268,447 | -36.05(-4.86%) |
Oct 07, 2021 | 747.16 | 753.69 | 740.79 | 742.18 | 538,510 | -1.57(-0.21%) |
Oct 06, 2021 | 742.13 | 747.78 | 735.40 | 743.75 | 583,969 | -4.04(-0.54%) |
Oct 05, 2021 | 739.98 | 750.92 | 739.98 | 747.79 | 653,417 | +6.83(+0.92%) |
Oct 04, 2021 | 735.73 | 745.87 | 733.29 | 740.96 | 595,905 | +2.88(+0.39%) |
Oct 01, 2021 | 735.11 | 742.47 | 730.37 | 738.08 | 742,796 | +10.52(+1.45%) |
Sep 30, 2021 | 738.59 | 738.59 | 727.26 | 727.56 | 863,508 | -5.62(-0.77%) |
Sep 29, 2021 | 729.52 | 742.72 | 729.40 | 733.18 | 729,144 | +5.69(+0.78%) |
Sep 28, 2021 | 730.00 | 736.18 | 725.00 | 727.49 | 872,761 | -6.92(-0.94%) |
Sep 27, 2021 | 735.31 | 741.32 | 732.46 | 734.41 | 742,936 | -4.76(-0.64%) |
Sep 24, 2021 | 737.22 | 742.46 | 731.58 | 739.17 | 810,592 | -2.78(-0.37%) |
Sep 23, 2021 | 754.52 | 762.84 | 738.65 | 741.95 | 1,373,987 | -9.60(-1.28%) |
Sep 22, 2021 | 752.58 | 760.96 | 748.85 | 751.55 | 595,287 | +3.92(+0.52%) |
Sep 21, 2021 | 758.69 | 760.25 | 744.99 | 747.63 | 749,100 | -8.27(-1.09%) |
Sep 20, 2021 | 757.52 | 765.53 | 747.36 | 755.90 | 908,246 | -7.58(-0.99%) |
Sep 17, 2021 | 765.24 | 769.35 | 757.24 | 763.48 | 3,404,729 | -1.76(-0.23%) |
Sep 16, 2021 | 767.91 | 769.24 | 758.61 | 765.24 | 895,613 | +0.04(+0.01%) |
Sep 15, 2021 | 761.50 | 774.12 | 757.28 | 765.20 | 873,386 | +3.34(+0.44%) |
Sep 14, 2021 | 797.46 | 801.36 | 757.28 | 761.86 | 1,485,673 | -31.21(-3.94%) |
Sep 13, 2021 | 794.55 | 804.80 | 787.51 | 793.07 | 837,923 | +5.59(+0.71%) |
Sep 10, 2021 | 785.44 | 790.37 | 780.36 | 787.48 | 723,825 | +2.07(+0.26%) |
Sep 09, 2021 | 800.99 | 804.41 | 784.19 | 785.41 | 968,000 | -14.38(-1.80%) |
Sep 08, 2021 | 800.00 | 801.62 | 795.94 | 799.79 | 1,120,615 | -0.99(-0.12%) |
Sep 07, 2021 | 808.45 | 811.50 | 800.18 | 800.78 | 1,096,985 | -10.55(-1.30%) |
Sep 03, 2021 | 812.37 | 820.10 | 809.88 | 811.33 | 817,427 | -9.68(-1.18%) |
Sep 02, 2021 | 823.08 | 825.62 | 817.53 | 821.01 | 592,695 | +2.57(+0.31%) |
Sep 01, 2021 | 818.71 | 823.99 | 816.65 | 818.44 | 784,891 | +1.78(+0.22%) |
Aug 31, 2021 | 814.67 | 820.73 | 810.68 | 816.66 | 1,140,093 | +2.46(+0.30%) |
Aug 30, 2021 | 808.79 | 816.14 | 803.81 | 814.20 | 676,291 | +7.02(+0.87%) |
Aug 27, 2021 | 798.64 | 811.33 | 798.64 | 807.18 | 712,912 | +9.78(+1.23%) |
Aug 26, 2021 | 796.67 | 799.40 | 792.73 | 797.40 | 627,993 | +0.73(+0.09%) |
Aug 25, 2021 | 792.64 | 798.98 | 787.57 | 796.67 | 822,366 | +4.03(+0.51%) |
Aug 24, 2021 | 796.84 | 800.91 | 791.17 | 792.64 | 1,055,163 | -4.87(-0.61%) |
Aug 23, 2021 | 791.86 | 802.32 | 791.80 | 797.51 | 917,188 | +3.42(+0.43%) |
Aug 20, 2021 | 786.95 | 799.65 | 784.49 | 794.09 | 999,495 | +8.55(+1.09%) |
Aug 19, 2021 | 784.00 | 789.82 | 776.83 | 785.54 | 830,966 | +0.07(+0.01%) |
Aug 18, 2021 | 785.12 | 793.03 | 784.53 | 785.47 | 898,429 | -2.90(-0.37%) |
Aug 17, 2021 | 784.34 | 791.19 | 780.83 | 788.37 | 818,073 | +5.79(+0.74%) |
Aug 16, 2021 | 771.16 | 783.26 | 769.43 | 782.58 | 729,062 | +10.87(+1.41%) |
Aug 13, 2021 | 774.98 | 778.24 | 770.79 | 771.71 | 463,023 | -2.86(-0.37%) |
Aug 12, 2021 | 777.00 | 779.28 | 771.33 | 774.57 | 586,510 | -2.08(-0.27%) |
Aug 11, 2021 | 771.20 | 777.00 | 767.92 | 776.65 | 815,699 | +10.15(+1.32%) |
Aug 10, 2021 | 764.71 | 768.43 | 760.97 | 766.50 | 587,445 | +1.00(+0.13%) |
Aug 09, 2021 | 770.77 | 771.66 | 762.55 | 765.50 | 544,952 | -4.82(-0.63%) |
Aug 06, 2021 | 763.36 | 775.58 | 762.18 | 770.32 | 670,034 | +0.41(+0.05%) |
Aug 05, 2021 | 774.99 | 777.15 | 766.80 | 769.91 | 815,463 | +0.05(+0.01%) |
Aug 04, 2021 | 770.22 | 771.87 | 763.09 | 769.86 | 1,076,629 | -0.14(-0.02%) |
Aug 03, 2021 | 752.50 | 771.11 | 745.67 | 770.00 | 1,064,729 | +20.13(+2.68%) |
Aug 02, 2021 | 748.73 | 751.94 | 738.75 | 749.87 | 727,357 | +5.82(+0.78%) |
Jul 30, 2021 | 715.09 | 747.87 | 714.67 | 744.05 | 1,374,750 | +30.25(+4.24%) |
Jul 29, 2021 | 723.57 | 727.98 | 711.32 | 713.80 | 847,097 | -8.46(-1.17%) |
Jul 28, 2021 | 724.83 | 725.72 | 716.40 | 722.26 | 553,528 | -4.49(-0.62%) |
Jul 27, 2021 | 731.05 | 735.75 | 722.53 | 726.75 | 649,134 | -2.91(-0.40%) |
Jul 26, 2021 | 725.79 | 731.69 | 722.21 | 729.66 | 461,855 | +3.14(+0.43%) |
Jul 23, 2021 | 720.58 | 729.08 | 717.23 | 726.52 | 477,901 | +6.30(+0.87%) |
Jul 22, 2021 | 720.83 | 722.77 | 713.27 | 720.22 | 449,145 | +1.80(+0.25%) |
Jul 21, 2021 | 715.62 | 720.67 | 712.72 | 718.42 | 589,940 | -0.34(-0.05%) |
Jul 20, 2021 | 715.94 | 726.63 | 712.40 | 718.76 | 798,223 | +7.29(+1.02%) |
Jul 19, 2021 | 712.73 | 718.56 | 706.39 | 711.47 | 786,298 | +1.48(+0.21%) |
Jul 16, 2021 | 707.19 | 717.20 | 703.85 | 709.99 | 597,462 | +5.06(+0.72%) |
Jul 15, 2021 | 704.71 | 707.79 | 700.62 | 704.93 | 957,851 | +3.58(+0.51%) |
Jul 14, 2021 | 713.34 | 714.91 | 700.66 | 701.35 | 960,175 | -9.35(-1.32%) |
Jul 13, 2021 | 719.79 | 723.60 | 709.68 | 710.70 | 705,856 | -9.10(-1.26%) |
Jul 12, 2021 | 727.52 | 731.00 | 708.88 | 719.80 | 1,212,829 | -16.67(-2.26%) |
Jul 09, 2021 | 738.31 | 745.68 | 736.21 | 736.47 | 764,657 | -7.03(-0.95%) |
Jul 08, 2021 | 737.35 | 749.31 | 736.21 | 743.50 | 739,072 | +1.13(+0.15%) |
Jul 07, 2021 | 733.04 | 743.51 | 729.91 | 742.37 | 588,616 | +12.83(+1.76%) |
Jul 06, 2021 | 729.91 | 735.91 | 721.76 | 729.54 | 614,977 | -2.38(-0.33%) |
Jul 02, 2021 | 725.56 | 733.62 | 723.71 | 731.92 | 509,945 | +10.12(+1.40%) |
Jul 01, 2021 | 721.52 | 727.97 | 720.47 | 721.80 | 834,461 | +0.35(+0.05%) |
Jun 30, 2021 | 717.47 | 723.46 | 715.75 | 721.45 | 897,613 | +3.99(+0.56%) |
Jun 29, 2021 | 719.34 | 722.40 | 716.85 | 717.46 | 1,135,035 | -3.90(-0.54%) |
Jun 28, 2021 | 723.26 | 726.66 | 716.71 | 721.36 | 1,014,666 | +0.07(+0.01%) |
Jun 25, 2021 | 712.59 | 722.10 | 711.28 | 721.29 | 1,152,990 | +9.75(+1.37%) |
Jun 24, 2021 | 702.89 | 713.39 | 700.20 | 711.54 | 668,333 | +12.25(+1.75%) |
Jun 23, 2021 | 704.84 | 707.15 | 697.11 | 699.29 | 735,004 | -7.70(-1.09%) |
Jun 22, 2021 | 694.67 | 709.75 | 692.14 | 706.99 | 786,204 | +12.18(+1.75%) |
Jun 21, 2021 | 688.90 | 696.20 | 683.62 | 694.81 | 1,168,561 | +9.21(+1.34%) |
Jun 18, 2021 | 685.46 | 691.38 | 678.00 | 685.60 | 1,969,257 | -5.45(-0.79%) |
Jun 17, 2021 | 687.30 | 699.51 | 684.22 | 691.05 | 846,903 | +8.98(+1.32%) |
Jun 16, 2021 | 690.78 | 693.76 | 676.08 | 682.07 | 812,151 | -5.76(-0.84%) |
Jun 15, 2021 | 691.88 | 695.19 | 686.75 | 687.83 | 626,645 | -2.78(-0.40%) |
Jun 14, 2021 | 687.23 | 691.61 | 681.36 | 690.61 | 731,590 | +3.87(+0.56%) |
Jun 11, 2021 | 682.80 | 689.10 | 680.59 | 686.74 | 708,350 | +3.83(+0.56%) |
Jun 10, 2021 | 676.79 | 689.25 | 676.03 | 682.91 | 1,048,812 | +6.44(+0.95%) |
Jun 09, 2021 | 679.94 | 683.46 | 675.02 | 676.47 | 588,610 | -1.44(-0.21%) |
Jun 08, 2021 | 681.86 | 683.80 | 672.31 | 677.91 | 561,506 | -2.65(-0.39%) |
Jun 07, 2021 | 679.13 | 686.07 | 677.93 | 680.56 | 600,654 | -2.09(-0.31%) |
Jun 04, 2021 | 677.17 | 685.28 | 675.79 | 682.65 | 449,750 | +7.01(+1.04%) |
Jun 03, 2021 | 679.04 | 680.46 | 670.24 | 675.64 | 949,843 | -6.81(-1.00%) |
Jun 02, 2021 | 690.82 | 690.82 | 681.00 | 682.45 | 666,463 | -6.44(-0.93%) |
Jun 01, 2021 | 697.53 | 699.55 | 686.91 | 688.89 | 623,750 | -5.64(-0.81%) |
May 28, 2021 | 698.93 | 701.95 | 692.34 | 694.53 | 563,705 | +2.08(+0.30%) |
May 27, 2021 | 693.89 | 697.10 | 688.77 | 692.45 | 1,056,921 | -1.05(-0.15%) |
May 26, 2021 | 697.97 | 701.50 | 688.32 | 693.50 | 895,157 | -2.01(-0.29%) |
May 25, 2021 | 702.11 | 706.22 | 694.72 | 695.51 | 837,955 | -7.62(-1.08%) |
May 24, 2021 | 700.29 | 707.44 | 692.12 | 703.13 | 888,046 | +10.61(+1.53%) |
May 21, 2021 | 691.60 | 699.11 | 688.16 | 692.52 | 761,141 | -2.19(-0.32%) |
May 20, 2021 | 678.57 | 698.40 | 677.33 | 694.71 | 789,106 | +15.06(+2.22%) |
May 19, 2021 | 672.52 | 680.63 | 669.55 | 679.65 | 793,359 | -6.46(-0.94%) |
May 18, 2021 | 679.46 | 690.45 | 670.59 | 686.11 | 1,515,841 | -0.74(-0.11%) |
May 17, 2021 | 708.90 | 709.91 | 676.53 | 686.85 | 1,097,233 | -23.55(-3.32%) |
May 14, 2021 | 691.18 | 712.41 | 685.13 | 710.40 | 1,089,945 | +25.10(+3.66%) |
May 13, 2021 | 686.06 | 694.97 | 683.05 | 685.30 | 839,908 | +3.32(+0.49%) |
May 12, 2021 | 675.33 | 686.17 | 675.25 | 681.98 | 1,345,985 | -3.11(-0.45%) |
May 11, 2021 | 694.53 | 698.98 | 684.26 | 685.09 | 660,635 | -9.63(-1.39%) |
May 10, 2021 | 696.42 | 704.10 | 692.69 | 694.72 | 1,056,019 | +1.28(+0.18%) |
May 07, 2021 | 681.57 | 696.00 | 679.68 | 693.44 | 718,916 | +17.65(+2.61%) |
May 06, 2021 | 677.58 | 682.86 | 672.82 | 675.79 | 559,435 | +2.04(+0.30%) |
May 05, 2021 | 674.89 | 680.00 | 671.93 | 673.75 | 712,389 | +0.89(+0.13%) |
May 04, 2021 | 672.00 | 681.98 | 670.68 | 672.86 | 831,937 | -4.45(-0.66%) |
May 03, 2021 | 679.10 | 684.70 | 673.94 | 677.31 | 796,825 | +3.86(+0.57%) |
Apr 30, 2021 | 654.09 | 683.05 | 636.56 | 673.45 | 1,377,400 | +3.48(+0.52%) |
Apr 29, 2021 | 658.21 | 675.44 | 656.32 | 669.97 | 1,287,722 | +17.25(+2.64%) |
Apr 28, 2021 | 651.93 | 658.82 | 650.63 | 652.72 | 567,517 | -0.80(-0.12%) |
Apr 27, 2021 | 652.91 | 658.19 | 650.47 | 653.52 | 491,403 | +0.95(+0.15%) |
Apr 26, 2021 | 655.31 | 659.06 | 650.17 | 652.57 | 631,001 | -4.97(-0.76%) |
Apr 23, 2021 | 660.22 | 661.00 | 648.75 | 657.54 | 708,300 | -0.14(-0.02%) |
Apr 22, 2021 | 655.75 | 660.60 | 653.60 | 657.68 | 991,099 | +4.78(+0.73%) |
Apr 21, 2021 | 652.37 | 657.78 | 648.11 | 652.90 | 665,974 | +0.44(+0.07%) |
Apr 20, 2021 | 637.66 | 657.35 | 637.66 | 652.46 | 1,019,314 | +8.04(+1.25%) |
Apr 19, 2021 | 644.00 | 653.42 | 642.98 | 644.42 | 898,188 | +0.05(+0.01%) |
Apr 16, 2021 | 636.91 | 645.95 | 631.59 | 644.37 | 1,043,200 | +8.37(+1.32%) |
Apr 15, 2021 | 622.99 | 637.10 | 621.47 | 636.00 | 911,419 | +18.90(+3.06%) |
Apr 14, 2021 | 620.62 | 623.17 | 614.55 | 617.10 | 839,263 | -4.19(-0.67%) |
Apr 13, 2021 | 615.22 | 623.72 | 614.50 | 621.29 | 736,893 | +1.99(+0.32%) |
Apr 12, 2021 | 612.34 | 622.64 | 608.07 | 619.30 | 695,569 | +5.06(+0.82%) |
Apr 09, 2021 | 606.38 | 615.97 | 600.68 | 614.24 | 1,040,000 | -0.92(-0.15%) |
Apr 08, 2021 | 616.65 | 617.85 | 612.32 | 615.16 | 834,994 | +3.53(+0.58%) |
Apr 07, 2021 | 614.51 | 616.33 | 607.84 | 611.63 | 644,609 | -1.76(-0.29%) |
Apr 06, 2021 | 603.46 | 616.99 | 600.53 | 613.39 | 874,383 | +7.89(+1.30%) |
Apr 05, 2021 | 607.48 | 611.17 | 600.16 | 605.50 | 1,443,149 | -3.08(-0.51%) |
Apr 01, 2021 | 618.00 | 622.41 | 605.66 | 608.58 | 1,648,100 | -8.44(-1.37%) |
Mar 31, 2021 | 632.90 | 632.91 | 614.69 | 617.02 | 1,328,502 | -15.67(-2.48%) |
Mar 30, 2021 | 636.17 | 640.84 | 628.35 | 632.69 | 650,299 | -3.99(-0.63%) |
Mar 29, 2021 | 630.00 | 639.59 | 622.06 | 636.68 | 889,207 | +4.93(+0.78%) |
Mar 26, 2021 | 636.73 | 639.03 | 621.56 | 631.75 | 1,275,900 | -6.04(-0.95%) |
Mar 25, 2021 | 650.26 | 652.03 | 631.02 | 637.79 | 1,024,451 | -13.77(-2.11%) |
Mar 24, 2021 | 647.45 | 657.84 | 642.81 | 651.56 | 1,137,316 | +6.11(+0.95%) |
Mar 23, 2021 | 639.81 | 656.65 | 636.88 | 645.45 | 1,271,511 | +7.83(+1.23%) |
Mar 22, 2021 | 627.64 | 643.96 | 627.64 | 637.62 | 1,159,556 | +7.88(+1.25%) |
Mar 19, 2021 | 632.81 | 636.86 | 626.84 | 629.74 | 2,776,700 | +0.35(+0.06%) |
Mar 18, 2021 | 628.28 | 635.42 | 617.31 | 629.39 | 1,550,611 | -12.47(-1.94%) |
Mar 17, 2021 | 643.79 | 644.23 | 633.84 | 641.86 | 1,202,174 | +2.21(+0.35%) |
Mar 16, 2021 | 629.62 | 643.51 | 625.62 | 639.65 | 1,147,757 | +14.65(+2.34%) |
Mar 15, 2021 | 624.42 | 625.85 | 612.02 | 625.00 | 1,149,361 | +0.85(+0.14%) |
Mar 12, 2021 | 618.99 | 629.21 | 611.38 | 624.15 | 1,410,100 | -0.08(-0.01%) |
Mar 11, 2021 | 626.33 | 630.67 | 613.00 | 624.23 | 1,441,456 | -4.84(-0.77%) |
Mar 10, 2021 | 621.30 | 639.28 | 618.96 | 629.07 | 1,472,254 | +14.30(+2.33%) |
Mar 09, 2021 | 620.35 | 620.35 | 610.98 | 614.77 | 1,022,501 | +2.39(+0.39%) |
Mar 08, 2021 | 621.74 | 630.20 | 611.57 | 612.38 | 1,123,944 | -11.65(-1.87%) |
Mar 05, 2021 | 614.00 | 629.70 | 609.66 | 624.03 | 1,513,200 | +16.39(+2.70%) |
Mar 04, 2021 | 599.00 | 618.66 | 598.01 | 607.64 | 1,500,278 | +6.62(+1.10%) |
Mar 03, 2021 | 612.01 | 613.72 | 599.90 | 601.02 | 1,785,467 | -15.05(-2.44%) |
Mar 02, 2021 | 622.41 | 624.50 | 611.25 | 616.07 | 984,825 | -3.61(-0.58%) |
Mar 01, 2021 | 618.39 | 624.07 | 610.01 | 619.68 | 895,340 | +6.26(+1.02%) |
Feb 26, 2021 | 602.44 | 627.38 | 601.50 | 613.42 | 1,619,400 | +11.87(+1.97%) |
Feb 25, 2021 | 605.82 | 618.12 | 598.97 | 601.55 | 1,358,892 | -6.96(-1.14%) |
Feb 24, 2021 | 590.44 | 614.73 | 590.44 | 608.51 | 1,201,078 | +5.74(+0.95%) |
Feb 23, 2021 | 595.22 | 609.27 | 585.45 | 602.77 | 1,852,083 | +6.27(+1.05%) |
Feb 22, 2021 | 602.96 | 609.88 | 595.00 | 596.50 | 1,744,449 | -10.79(-1.78%) |
Feb 19, 2021 | 613.43 | 619.53 | 606.54 | 607.29 | 1,193,100 | -9.13(-1.48%) |
Feb 18, 2021 | 625.06 | 625.06 | 612.71 | 616.42 | 760,946 | -7.70(-1.23%) |
Feb 17, 2021 | 615.70 | 626.95 | 614.44 | 624.12 | 929,698 | +5.65(+0.91%) |
Feb 16, 2021 | 608.50 | 619.02 | 606.25 | 618.47 | 909,484 | +5.02(+0.82%) |
Feb 12, 2021 | 615.93 | 619.55 | 610.65 | 613.45 | 623,800 | -5.23(-0.85%) |
Feb 11, 2021 | 614.20 | 619.16 | 603.53 | 618.68 | 829,170 | +7.05(+1.15%) |
Feb 10, 2021 | 623.36 | 623.36 | 608.11 | 611.63 | 1,016,500 | -7.88(-1.27%) |
Feb 09, 2021 | 616.34 | 626.63 | 613.80 | 619.51 | 836,441 | +3.98(+0.65%) |
Feb 08, 2021 | 616.63 | 619.69 | 610.87 | 615.53 | 957,842 | -2.12(-0.34%) |
Feb 05, 2021 | 621.03 | 628.30 | 615.12 | 617.65 | 799,700 | -2.14(-0.35%) |
Feb 04, 2021 | 604.98 | 621.29 | 604.98 | 619.79 | 840,672 | +10.53(+1.73%) |
Feb 03, 2021 | 616.65 | 617.03 | 603.32 | 609.26 | 929,774 | -7.44(-1.21%) |
Feb 02, 2021 | 597.69 | 625.31 | 595.91 | 616.70 | 1,523,107 | +17.68(+2.95%) |
Feb 01, 2021 | 611.01 | 614.13 | 593.09 | 599.02 | 1,465,615 | -8.54(-1.41%) |
Jan 29, 2021 | 630.00 | 636.02 | 604.09 | 607.56 | 2,393,700 | -47.09(-7.19%) |
Jan 28, 2021 | 638.10 | 671.00 | 635.08 | 654.65 | 1,773,933 | +38.87(+6.31%) |
Jan 27, 2021 | 647.10 | 651.91 | 615.11 | 615.78 | 1,919,377 | -33.76(-5.20%) |
Jan 26, 2021 | 651.63 | 654.76 | 647.01 | 649.54 | 893,489 | -2.63(-0.40%) |
Jan 25, 2021 | 649.64 | 660.30 | 647.84 | 652.17 | 888,412 | +5.48(+0.85%) |
Jan 22, 2021 | 649.45 | 651.89 | 642.77 | 646.69 | 699,100 | -3.74(-0.58%) |
Jan 21, 2021 | 643.33 | 651.89 | 639.79 | 650.43 | 768,682 | +7.61(+1.18%) |
Jan 20, 2021 | 633.39 | 648.31 | 631.96 | 642.82 | 923,989 | +9.55(+1.51%) |
Jan 19, 2021 | 628.11 | 633.95 | 623.37 | 633.27 | 1,052,015 | +4.36(+0.69%) |
Jan 15, 2021 | 620.25 | 634.08 | 617.02 | 628.91 | 1,150,300 | +5.82(+0.93%) |
Jan 14, 2021 | 616.48 | 630.41 | 610.88 | 623.09 | 1,484,544 | +5.08(+0.82%) |
Jan 13, 2021 | 619.07 | 623.04 | 614.87 | 618.01 | 1,090,317 | -3.48(-0.56%) |
Jan 12, 2021 | 636.12 | 639.77 | 618.49 | 621.49 | 1,695,559 | -19.64(-3.06%) |
Jan 11, 2021 | 636.90 | 642.75 | 632.97 | 641.13 | 1,082,764 | +6.75(+1.06%) |
Jan 08, 2021 | 624.39 | 634.79 | 624.39 | 634.38 | 1,051,100 | +4.61(+0.73%) |
Jan 07, 2021 | 627.73 | 638.25 | 622.00 | 629.77 | 1,259,464 | +5.26(+0.84%) |
Jan 06, 2021 | 612.16 | 634.81 | 612.16 | 624.51 | 1,491,407 | -12.08(-1.90%) |
Jan 05, 2021 | 646.13 | 649.00 | 632.95 | 636.59 | 842,637 | -10.44(-1.61%) |