Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 694.77 | 701.96 | 690.40 | 698.35 | 846,749 | -6.55(-0.93%) |
Feb 25, 2022 | 690.99 | 705.00 | 689.17 | 704.90 | 720,669 | +17.91(+2.61%) |
Feb 24, 2022 | 666.80 | 689.69 | 662.19 | 686.99 | 1,250,496 | -0.66(-0.10%) |
Feb 23, 2022 | 705.02 | 711.08 | 686.41 | 687.65 | 867,141 | -12.19(-1.74%) |
Feb 22, 2022 | 704.09 | 711.97 | 691.65 | 699.84 | 735,129 | -9.89(-1.39%) |
Feb 18, 2022 | 709.74 | 0 | -6.08(-0.85%) | |||
Feb 17, 2022 | 726.44 | 730.00 | 714.35 | 715.82 | 530,088 | -19.64(-2.67%) |
Feb 16, 2022 | 729.59 | 739.52 | 729.01 | 735.46 | 668,045 | +2.09(+0.29%) |
Feb 15, 2022 | 728.68 | 736.23 | 727.03 | 733.37 | 586,308 | +19.60(+2.75%) |
Feb 14, 2022 | 718.17 | 726.49 | 706.86 | 713.76 | 1,013,401 | -11.43(-1.58%) |
Feb 11, 2022 | 735.23 | 736.93 | 721.23 | 725.20 | 1,354,797 | -5.35(-0.73%) |
Feb 10, 2022 | 754.53 | 760.46 | 723.06 | 730.55 | 2,217,672 | -32.68(-4.28%) |
Feb 09, 2022 | 769.10 | 774.37 | 763.20 | 763.23 | 1,275,871 | +5.27(+0.69%) |
Feb 08, 2022 | 766.03 | 767.81 | 752.22 | 757.96 | 1,034,977 | -8.95(-1.17%) |
Feb 07, 2022 | 760.41 | 774.27 | 754.54 | 766.91 | 605,768 | +6.66(+0.88%) |
Feb 04, 2022 | 752.90 | 767.40 | 748.49 | 760.24 | 711,043 | +3.80(+0.50%) |
Feb 03, 2022 | 766.51 | 753.36 | 756.44 | 620,596 | -15.72(-2.04%) | |
Feb 02, 2022 | 779.24 | 779.33 | 765.60 | 772.16 | 1,097,627 | -3.23(-0.42%) |
Feb 01, 2022 | 777.23 | 780.43 | 770.34 | 775.39 | 673,111 | +2.83(+0.37%) |
Jan 31, 2022 | 755.92 | 773.25 | 772.56 | 651,102 | +13.89(+1.83%) | |
Jan 28, 2022 | 736.71 | 758.75 | 725.35 | 758.67 | 642,715 | +18.95(+2.56%) |
Jan 27, 2022 | 758.22 | 764.70 | 735.72 | 739.72 | 742,017 | -7.05(-0.94%) |
Jan 26, 2022 | 761.35 | 769.77 | 737.49 | 746.77 | 1,004,150 | -2.89(-0.39%) |
Jan 25, 2022 | 726.63 | 755.01 | 717.11 | 749.66 | 1,299,607 | +11.01(+1.49%) |
Jan 24, 2022 | 731.84 | 740.14 | 708.52 | 738.65 | 1,798,778 | -13.24(-1.76%) |
Jan 21, 2022 | 775.34 | 775.34 | 749.89 | 751.89 | 1,329,636 | -24.06(-3.10%) |
Jan 20, 2022 | 777.46 | 794.84 | 773.31 | 775.95 | 1,007,507 | +0.98(+0.13%) |
Jan 19, 2022 | 788.58 | 788.58 | 774.49 | 774.96 | 846,923 | -6.10(-0.78%) |
Jan 18, 2022 | 783.88 | 788.53 | 773.74 | 781.07 | 1,084,817 | -15.58(-1.96%) |
Jan 14, 2022 | 796.65 | 0 | -17.82(-2.19%) | |||
Jan 13, 2022 | 836.20 | 836.60 | 811.26 | 814.47 | 845,318 | -16.46(-1.98%) |
Jan 12, 2022 | 840.73 | 844.88 | 826.93 | 830.92 | 694,903 | -2.89(-0.35%) |
Jan 11, 2022 | 818.38 | 834.49 | 809.01 | 833.82 | 794,579 | +13.94(+1.70%) |
Jan 10, 2022 | 834.29 | 835.39 | 810.02 | 819.88 | 839,881 | -17.77(-2.12%) |
Jan 07, 2022 | 840.46 | 841.74 | 829.88 | 837.65 | 685,268 | -3.02(-0.36%) |
Jan 06, 2022 | 838.67 | 843.19 | 829.91 | 840.67 | 678,487 | +3.49(+0.42%) |
Jan 05, 2022 | 861.94 | 868.84 | 836.29 | 837.18 | 610,712 | -23.89(-2.77%) |
Jan 04, 2022 | 861.54 | 870.70 | 860.44 | 861.07 | 528,094 | +5.15(+0.60%) |
Jan 03, 2022 | 862.12 | 865.62 | 850.00 | 855.91 | 501,490 | -3.60(-0.42%) |
Dec 31, 2021 | 859.30 | 863.51 | 857.58 | 859.51 | 229,122 | +1.69(+0.20%) |
Dec 30, 2021 | 855.90 | 861.86 | 850.98 | 857.82 | 336,551 | +3.79(+0.44%) |
Dec 29, 2021 | 864.87 | 866.46 | 852.11 | 854.03 | 417,513 | -11.36(-1.31%) |
Dec 28, 2021 | 867.23 | 872.18 | 864.74 | 865.39 | 410,303 | -0.70(-0.08%) |
Dec 27, 2021 | 862.55 | 866.62 | 856.17 | 866.09 | 437,692 | +8.12(+0.95%) |
Dec 23, 2021 | 857.84 | 866.81 | 856.25 | 857.97 | 443,479 | +2.24(+0.26%) |
Dec 22, 2021 | 855.75 | 862.05 | 852.43 | 855.74 | 373,178 | +0.63(+0.07%) |
Dec 21, 2021 | 849.51 | 858.22 | 845.13 | 855.11 | 406,387 | +12.75(+1.51%) |
Dec 20, 2021 | 844.81 | 845.76 | 830.19 | 842.36 | 585,338 | -15.28(-1.78%) |
Dec 17, 2021 | 861.55 | 867.41 | 848.10 | 857.64 | 774,519 | -7.49(-0.87%) |
Dec 16, 2021 | 868.80 | 875.94 | 860.27 | 865.13 | 504,884 | +6.23(+0.73%) |
Dec 15, 2021 | 850.30 | 859.20 | 836.50 | 858.90 | 496,254 | +11.76(+1.39%) |
Dec 14, 2021 | 854.29 | 859.42 | 838.37 | 847.14 | 882,994 | -14.35(-1.67%) |
Dec 13, 2021 | 867.44 | 868.84 | 858.18 | 861.48 | 493,542 | -7.04(-0.81%) |
Dec 10, 2021 | 869.24 | 872.32 | 863.19 | 868.52 | 483,046 | +5.71(+0.66%) |
Dec 09, 2021 | 862.64 | 870.18 | 858.69 | 862.82 | 401,191 | -4.49(-0.52%) |
Dec 08, 2021 | 871.64 | 875.09 | 858.93 | 867.30 | 440,442 | +2.76(+0.32%) |
Dec 07, 2021 | 855.89 | 867.88 | 852.91 | 864.54 | 675,864 | +22.74(+2.70%) |
Dec 06, 2021 | 846.06 | 850.49 | 835.90 | 841.80 | 471,636 | +1.18(+0.14%) |
Dec 03, 2021 | 862.61 | 863.45 | 829.61 | 840.62 | 686,381 | -18.02(-2.10%) |
Dec 02, 2021 | 842.43 | 863.51 | 842.11 | 858.64 | 674,942 | +17.31(+2.06%) |
Dec 01, 2021 | 861.12 | 868.53 | 840.82 | 841.33 | 757,583 | -4.00(-0.47%) |
Nov 30, 2021 | 859.35 | 864.38 | 842.91 | 845.33 | 1,131,030 | -21.86(-2.52%) |
Nov 29, 2021 | 854.84 | 873.51 | 846.46 | 867.19 | 653,447 | +24.63(+2.92%) |
Nov 26, 2021 | 843.61 | 854.16 | 838.08 | 842.56 | 581,315 | -27.17(-3.12%) |
Nov 24, 2021 | 871.23 | 877.86 | 864.47 | 869.73 | 469,685 | -4.40(-0.50%) |
Nov 23, 2021 | 861.84 | 875.28 | 858.09 | 874.13 | 734,255 | +15.04(+1.75%) |
Nov 22, 2021 | 859.71 | 868.97 | 853.14 | 859.09 | 596,633 | +4.09(+0.48%) |
Nov 19, 2021 | 861.96 | 864.84 | 850.40 | 854.99 | 791,009 | -7.31(-0.85%) |
Nov 18, 2021 | 873.62 | 863.31 | 858.53 | 862.30 | 730,246 | -8.19(-0.94%) |
Nov 17, 2021 | 882.56 | 884.33 | 861.73 | 870.50 | 724,332 | -16.27(-1.83%) |
Nov 16, 2021 | 890.77 | 893.94 | 879.55 | 886.77 | 493,392 | -4.01(-0.45%) |
Nov 15, 2021 | 907.38 | 907.84 | 888.69 | 890.77 | 726,194 | -17.05(-1.88%) |
Nov 12, 2021 | 907.86 | 909.39 | 899.25 | 907.83 | 414,713 | +5.50(+0.61%) |
Nov 11, 2021 | 895.93 | 905.80 | 895.23 | 902.33 | 285,641 | +5.97(+0.67%) |
Nov 10, 2021 | 898.96 | 896.35 | 364,567 | -7.05(-0.78%) | ||
Nov 09, 2021 | 899.63 | 908.10 | 890.46 | 903.40 | 421,783 | +0.82(+0.09%) |
Nov 08, 2021 | 897.09 | 903.48 | 894.76 | 902.58 | 398,501 | +10.05(+1.13%) |
Nov 05, 2021 | 899.25 | 904.51 | 889.02 | 892.52 | 363,934 | +1.00(+0.11%) |
Nov 04, 2021 | 893.27 | 900.91 | 885.05 | 891.52 | 375,580 | +2.19(+0.25%) |
Nov 03, 2021 | 889.77 | 891.25 | 882.42 | 889.34 | 414,414 | +3.60(+0.41%) |
Nov 02, 2021 | 874.24 | 888.61 | 871.25 | 885.74 | 408,514 | +10.86(+1.24%) |
Nov 01, 2021 | 885.12 | 881.64 | 868.76 | 874.88 | 426,713 | -6.76(-0.77%) |
Oct 29, 2021 | 869.97 | 885.75 | 869.58 | 881.64 | 518,707 | +7.46(+0.85%) |
Oct 28, 2021 | 856.20 | 874.51 | 856.20 | 874.18 | 376,898 | +17.02(+1.99%) |
Oct 27, 2021 | 869.24 | 877.80 | 856.53 | 857.16 | 484,608 | -13.37(-1.54%) |
Oct 26, 2021 | 872.37 | 870.53 | 404,538 | +6.39(+0.74%) | ||
Oct 25, 2021 | 858.35 | 870.86 | 852.26 | 864.14 | 484,146 | +9.13(+1.07%) |
Oct 22, 2021 | 845.51 | 856.03 | 841.03 | 855.01 | 398,193 | +10.51(+1.24%) |
Oct 21, 2021 | 843.76 | 850.23 | 841.87 | 844.50 | 356,707 | +0.74(+0.09%) |
Oct 20, 2021 | 845.93 | 846.45 | 838.27 | 843.76 | 407,228 | +1.20(+0.14%) |
Oct 19, 2021 | 840.39 | 845.36 | 836.19 | 842.57 | 437,093 | +4.99(+0.60%) |
Oct 18, 2021 | 842.89 | 847.73 | 835.89 | 837.58 | 578,965 | -10.23(-1.21%) |
Oct 15, 2021 | 845.33 | 855.26 | 835.45 | 847.81 | 1,094,736 | +13.78(+1.65%) |
Oct 14, 2021 | 824.20 | 837.96 | 810.42 | 834.02 | 859,173 | +23.08(+2.85%) |
Oct 13, 2021 | 805.51 | 819.65 | 796.18 | 810.94 | 1,555,845 | +29.55(+3.78%) |
Oct 12, 2021 | 788.12 | 788.12 | 777.07 | 781.39 | 880,438 | -3.31(-0.42%) |
Oct 11, 2021 | 785.97 | 804.22 | 783.67 | 784.70 | 569,058 | -4.36(-0.55%) |
Oct 08, 2021 | 784.92 | 791.18 | 781.75 | 789.07 | 374,839 | +1.91(+0.24%) |
Oct 07, 2021 | 790.11 | 799.03 | 786.32 | 787.15 | 464,462 | +4.49(+0.57%) |
Oct 06, 2021 | 774.60 | 782.91 | 767.16 | 782.67 | 505,681 | -1.15(-0.15%) |
Oct 05, 2021 | 774.81 | 788.54 | 768.99 | 783.82 | 476,435 | +12.35(+1.60%) |
Oct 04, 2021 | 782.26 | 788.73 | 765.30 | 771.46 | 637,784 | -15.26(-1.94%) |
Oct 01, 2021 | 787.95 | 794.04 | 769.53 | 786.72 | 510,909 | +3.02(+0.39%) |
Sep 30, 2021 | 805.66 | 806.13 | 783.32 | 783.70 | 603,287 | -16.74(-2.09%) |
Sep 29, 2021 | 805.13 | 807.53 | 799.80 | 800.44 | 585,585 | -3.74(-0.46%) |
Sep 28, 2021 | 813.56 | 816.51 | 799.40 | 804.18 | 687,630 | -13.92(-1.70%) |
Sep 27, 2021 | 815.79 | 818.29 | 811.14 | 818.10 | 446,069 | +0.79(+0.10%) |
Sep 24, 2021 | 812.99 | 819.11 | 810.15 | 817.31 | 345,137 | -1.45(-0.18%) |
Sep 23, 2021 | 804.58 | 823.57 | 804.47 | 818.75 | 562,946 | +23.47(+2.95%) |
Sep 22, 2021 | 800.33 | 802.69 | 792.25 | 795.28 | 582,288 | +5.43(+0.69%) |
Sep 21, 2021 | 805.27 | 806.95 | 784.30 | 789.85 | 638,530 | -11.24(-1.40%) |
Sep 20, 2021 | 797.18 | 801.43 | 786.13 | 801.09 | 821,631 | -18.09(-2.21%) |
Sep 17, 2021 | 820.48 | 829.40 | 811.87 | 819.18 | 1,363,025 | -12.91(-1.55%) |
Sep 16, 2021 | 848.62 | 849.83 | 826.17 | 832.09 | 777,568 | -17.95(-2.11%) |
Sep 15, 2021 | 842.89 | 853.99 | 841.02 | 850.04 | 529,310 | +7.20(+0.85%) |
Sep 14, 2021 | 855.98 | 856.79 | 838.45 | 842.85 | 614,455 | -13.37(-1.56%) |
Sep 13, 2021 | 862.75 | 863.64 | 846.63 | 856.22 | 452,476 | -0.34(-0.04%) |
Sep 10, 2021 | 868.28 | 868.66 | 855.06 | 856.55 | 356,487 | -5.16(-0.60%) |
Sep 09, 2021 | 862.80 | 873.71 | 858.42 | 861.71 | 511,807 | -2.06(-0.24%) |
Sep 08, 2021 | 865.61 | 868.95 | 858.42 | 863.77 | 276,643 | -0.46(-0.05%) |
Sep 07, 2021 | 872.13 | 874.20 | 858.39 | 864.23 | 382,617 | -11.63(-1.33%) |
Sep 03, 2021 | 882.79 | 887.13 | 872.91 | 875.86 | 448,148 | -8.65(-0.98%) |
Sep 02, 2021 | 883.30 | 888.40 | 880.26 | 884.51 | 396,179 | +6.37(+0.73%) |
Sep 01, 2021 | 879.24 | 881.55 | 871.80 | 878.14 | 350,943 | +0.49(+0.06%) |
Aug 31, 2021 | 884.02 | 886.90 | 874.63 | 877.65 | 639,502 | -4.46(-0.51%) |
Aug 30, 2021 | 892.55 | 893.09 | 881.64 | 882.10 | 305,262 | -6.38(-0.72%) |
Aug 27, 2021 | 873.47 | 888.66 | 873.47 | 888.49 | 488,646 | +17.73(+2.04%) |
Aug 26, 2021 | 876.83 | 877.01 | 869.16 | 870.75 | 292,631 | -3.39(-0.39%) |
Aug 25, 2021 | 868.59 | 880.04 | 865.55 | 874.14 | 354,589 | +9.61(+1.11%) |
Aug 24, 2021 | 864.35 | 868.71 | 860.43 | 864.53 | 310,066 | +1.24(+0.14%) |
Aug 23, 2021 | 858.72 | 868.93 | 858.36 | 863.29 | 385,670 | +9.95(+1.17%) |
Aug 20, 2021 | 842.85 | 858.39 | 840.72 | 853.35 | 413,525 | +12.46(+1.48%) |
Aug 19, 2021 | 830.50 | 845.55 | 826.67 | 840.89 | 459,517 | +1.74(+0.21%) |
Aug 18, 2021 | 841.48 | 849.58 | 838.92 | 839.15 | 412,760 | -7.17(-0.85%) |
Aug 17, 2021 | 853.89 | 857.32 | 838.39 | 846.32 | 410,245 | -14.21(-1.65%) |
Aug 16, 2021 | 852.11 | 860.60 | 843.89 | 860.53 | 344,738 | +7.47(+0.88%) |
Aug 13, 2021 | 852.35 | 856.42 | 849.01 | 853.06 | 314,555 | -1.56(-0.18%) |
Aug 12, 2021 | 850.89 | 855.98 | 850.13 | 854.62 | 321,524 | +1.35(+0.16%) |
Aug 11, 2021 | 853.75 | 858.16 | 850.72 | 853.27 | 407,161 | +4.21(+0.50%) |
Aug 10, 2021 | 839.19 | 853.11 | 838.36 | 849.06 | 411,181 | +9.85(+1.17%) |
Aug 09, 2021 | 835.50 | 842.57 | 828.04 | 839.20 | 372,990 | +5.47(+0.66%) |
Aug 06, 2021 | 828.07 | 837.37 | 825.82 | 833.73 | 513,898 | +6.34(+0.77%) |
Aug 05, 2021 | 824.07 | 830.96 | 824.07 | 827.40 | 375,585 | +6.76(+0.82%) |
Aug 04, 2021 | 817.73 | 826.72 | 815.13 | 820.63 | 419,886 | +1.67(+0.20%) |
Aug 03, 2021 | 816.71 | 820.37 | 807.29 | 818.96 | 420,917 | +6.47(+0.80%) |
Aug 02, 2021 | 812.53 | 820.22 | 810.81 | 812.49 | 415,020 | +5.67(+0.70%) |
Jul 30, 2021 | 807.83 | 814.30 | 803.86 | 806.83 | 541,540 | -2.06(-0.26%) |
Jul 29, 2021 | 805.87 | 811.66 | 797.14 | 808.89 | 360,282 | +8.08(+1.01%) |
Jul 28, 2021 | 801.66 | 804.03 | 794.68 | 800.81 | 418,311 | -1.09(-0.14%) |
Jul 27, 2021 | 805.39 | 809.25 | 798.12 | 801.90 | 511,697 | -8.94(-1.10%) |
Jul 26, 2021 | 807.35 | 814.80 | 806.61 | 810.84 | 445,369 | +2.36(+0.29%) |
Jul 23, 2021 | 810.70 | 816.98 | 807.40 | 808.48 | 568,112 | +1.95(+0.24%) |
Jul 22, 2021 | 822.28 | 823.39 | 805.99 | 806.54 | 645,990 | -14.72(-1.79%) |
Jul 21, 2021 | 821.46 | 830.50 | 820.81 | 821.26 | 478,766 | +3.57(+0.44%) |
Jul 20, 2021 | 788.50 | 819.98 | 786.20 | 817.68 | 967,104 | +31.34(+3.99%) |
Jul 19, 2021 | 794.18 | 803.49 | 781.26 | 786.35 | 1,017,078 | -27.78(-3.41%) |
Jul 16, 2021 | 821.46 | 821.46 | 812.25 | 814.13 | 1,056,658 | -4.63(-0.57%) |
Jul 15, 2021 | 815.15 | 827.57 | 814.37 | 818.76 | 666,347 | -0.30(-0.04%) |
Jul 14, 2021 | 823.44 | 831.78 | 809.45 | 819.06 | 1,068,281 | -25.82(-3.06%) |
Jul 13, 2021 | 854.12 | 854.12 | 842.09 | 844.88 | 633,929 | -7.30(-0.86%) |
Jul 12, 2021 | 838.59 | 856.27 | 836.97 | 852.18 | 926,480 | +13.59(+1.62%) |
Jul 09, 2021 | 828.56 | 839.14 | 826.87 | 838.59 | 821,678 | +23.08(+2.83%) |
Jul 08, 2021 | 826.84 | 826.84 | 811.99 | 815.51 | 676,923 | -22.74(-2.71%) |
Jul 07, 2021 | 828.00 | 839.90 | 828.00 | 838.25 | 503,496 | +7.69(+0.93%) |
Jul 06, 2021 | 832.72 | 833.33 | 824.37 | 830.56 | 566,833 | -0.88(-0.11%) |
Jul 02, 2021 | 820.64 | 832.62 | 819.54 | 831.44 | 462,533 | +13.40(+1.64%) |
Jul 01, 2021 | 816.04 | 818.53 | 811.50 | 818.05 | 458,202 | +3.96(+0.49%) |
Jun 30, 2021 | 810.39 | 816.12 | 808.96 | 814.08 | 618,753 | +1.34(+0.16%) |
Jun 29, 2021 | 819.63 | 825.27 | 810.68 | 812.74 | 798,330 | -4.85(-0.59%) |
Jun 28, 2021 | 815.01 | 819.39 | 807.62 | 817.59 | 401,720 | +4.38(+0.54%) |
Jun 25, 2021 | 811.13 | 816.20 | 808.21 | 813.21 | 797,576 | +6.23(+0.77%) |
Jun 24, 2021 | 811.74 | 813.16 | 801.13 | 806.98 | 711,486 | +1.79(+0.22%) |
Jun 23, 2021 | 806.18 | 808.25 | 803.38 | 805.20 | 608,713 | +0.61(+0.08%) |
Jun 22, 2021 | 801.61 | 808.93 | 797.12 | 804.58 | 718,463 | +3.26(+0.41%) |
Jun 21, 2021 | 789.92 | 802.29 | 788.03 | 801.33 | 618,896 | +19.06(+2.44%) |
Jun 18, 2021 | 791.71 | 797.24 | 780.62 | 782.27 | 1,138,222 | -26.09(-3.23%) |
Jun 17, 2021 | 809.46 | 813.33 | 801.31 | 808.36 | 612,569 | -0.49(-0.06%) |
Jun 16, 2021 | 818.76 | 818.76 | 802.87 | 808.85 | 640,214 | -10.85(-1.32%) |
Jun 15, 2021 | 817.51 | 823.31 | 811.35 | 819.70 | 475,657 | +3.94(+0.48%) |
Jun 14, 2021 | 819.69 | 820.34 | 812.73 | 815.77 | 390,915 | -3.61(-0.44%) |
Jun 11, 2021 | 813.81 | 819.63 | 812.25 | 819.38 | 477,244 | +12.30(+1.52%) |
Jun 10, 2021 | 818.52 | 819.25 | 806.98 | 807.08 | 455,032 | -3.26(-0.40%) |
Jun 09, 2021 | 823.88 | 824.77 | 809.31 | 810.33 | 497,760 | -12.63(-1.54%) |
Jun 08, 2021 | 822.76 | 824.84 | 816.99 | 822.97 | 326,009 | -0.41(-0.05%) |
Jun 07, 2021 | 826.82 | 828.07 | 818.27 | 823.38 | 430,247 | -1.76(-0.21%) |
Jun 04, 2021 | 822.40 | 825.27 | 816.75 | 825.13 | 695,354 | +5.43(+0.66%) |
Jun 03, 2021 | 818.76 | 826.58 | 812.62 | 819.70 | 463,003 | -2.12(-0.26%) |
Jun 02, 2021 | 813.54 | 822.31 | 812.00 | 821.82 | 586,787 | +9.73(+1.20%) |
Jun 01, 2021 | 823.15 | 824.20 | 811.26 | 812.09 | 442,469 | -0.12(-0.01%) |
May 28, 2021 | 814.25 | 814.95 | 809.89 | 812.21 | 470,126 | +0.57(+0.07%) |
May 27, 2021 | 813.78 | 819.07 | 810.47 | 811.64 | 760,812 | -0.28(-0.03%) |
May 26, 2021 | 818.13 | 822.63 | 805.99 | 811.92 | 665,375 | +2.28(+0.28%) |
May 25, 2021 | 812.27 | 816.15 | 807.04 | 809.64 | 675,524 | +1.77(+0.22%) |
May 24, 2021 | 802.40 | 812.26 | 802.14 | 807.88 | 612,092 | +10.73(+1.35%) |
May 21, 2021 | 785.80 | 800.92 | 785.80 | 797.14 | 748,478 | +14.72(+1.88%) |
May 20, 2021 | 779.34 | 788.62 | 774.81 | 782.43 | 389,563 | +5.89(+0.76%) |
May 19, 2021 | 766.87 | 776.95 | 760.33 | 776.54 | 683,569 | -1.50(-0.19%) |
May 18, 2021 | 789.78 | 792.54 | 777.54 | 778.04 | 403,553 | -8.63(-1.10%) |
May 17, 2021 | 793.56 | 796.56 | 783.55 | 786.67 | 375,298 | -6.86(-0.86%) |
May 14, 2021 | 785.92 | 797.21 | 782.91 | 793.53 | 519,932 | +16.56(+2.13%) |
May 13, 2021 | 762.63 | 782.73 | 761.33 | 776.97 | 599,029 | +14.34(+1.88%) |
May 12, 2021 | 777.71 | 787.15 | 759.33 | 762.63 | 702,015 | -19.08(-2.44%) |
May 11, 2021 | 784.99 | 792.09 | 773.28 | 781.71 | 725,548 | -12.36(-1.56%) |
May 10, 2021 | 810.73 | 815.69 | 794.04 | 794.07 | 611,598 | -15.17(-1.87%) |
May 07, 2021 | 796.84 | 812.23 | 794.76 | 809.24 | 512,054 | +6.23(+0.78%) |
May 06, 2021 | 788.43 | 803.27 | 786.33 | 803.00 | 719,794 | +14.90(+1.89%) |
May 05, 2021 | 781.54 | 789.13 | 776.95 | 788.10 | 615,422 | +13.50(+1.74%) |
May 04, 2021 | 761.47 | 775.28 | 758.46 | 774.60 | 602,476 | +10.01(+1.31%) |
May 03, 2021 | 764.02 | 770.87 | 760.36 | 764.59 | 529,193 | +5.85(+0.77%) |
Apr 30, 2021 | 761.03 | 762.01 | 753.63 | 758.74 | 487,322 | -7.43(-0.97%) |
Apr 29, 2021 | 763.37 | 768.19 | 756.67 | 766.17 | 491,608 | +10.22(+1.35%) |
Apr 28, 2021 | 759.27 | 760.33 | 755.03 | 755.94 | 362,084 | -3.92(-0.52%) |
Apr 27, 2021 | 757.26 | 761.88 | 752.61 | 759.86 | 354,452 | +2.03(+0.27%) |
Apr 26, 2021 | 754.31 | 761.50 | 753.85 | 757.83 | 516,405 | +4.77(+0.63%) |
Apr 23, 2021 | 739.41 | 756.52 | 737.06 | 753.06 | 528,787 | +16.53(+2.24%) |
Apr 22, 2021 | 751.06 | 751.06 | 734.87 | 736.53 | 561,502 | -15.01(-2.00%) |
Apr 21, 2021 | 743.61 | 752.34 | 740.49 | 751.54 | 419,519 | +6.09(+0.82%) |
Apr 20, 2021 | 747.59 | 753.32 | 741.64 | 745.46 | 567,145 | -5.68(-0.76%) |
Apr 19, 2021 | 751.11 | 755.22 | 746.82 | 751.13 | 530,337 | -0.33(-0.04%) |
Apr 16, 2021 | 762.92 | 764.50 | 745.98 | 751.47 | 836,535 | -5.92(-0.78%) |
Apr 15, 2021 | 752.15 | 766.65 | 750.13 | 757.39 | 828,077 | +15.53(+2.09%) |
Apr 14, 2021 | 740.43 | 751.40 | 739.14 | 741.86 | 596,838 | -1.32(-0.18%) |
Apr 13, 2021 | 745.22 | 747.00 | 740.43 | 743.17 | 406,230 | -5.08(-0.68%) |
Apr 12, 2021 | 745.13 | 749.82 | 742.26 | 748.25 | 521,352 | -0.34(-0.05%) |
Apr 09, 2021 | 743.35 | 750.70 | 740.49 | 748.60 | 522,740 | +7.18(+0.97%) |
Apr 08, 2021 | 732.53 | 742.73 | 730.76 | 741.42 | 603,047 | +11.67(+1.60%) |
Apr 07, 2021 | 725.42 | 731.81 | 723.27 | 729.75 | 515,218 | +5.82(+0.80%) |
Apr 06, 2021 | 728.34 | 728.34 | 721.17 | 723.93 | 531,603 | -2.14(-0.29%) |
Apr 05, 2021 | 715.35 | 729.53 | 714.78 | 726.07 | 640,876 | +15.92(+2.24%) |
Apr 01, 2021 | 703.62 | 710.48 | 701.60 | 710.15 | 593,036 | +11.92(+1.71%) |
Mar 31, 2021 | 694.53 | 705.90 | 693.50 | 698.23 | 689,085 | +4.35(+0.63%) |
Mar 30, 2021 | 699.25 | 706.99 | 691.75 | 693.88 | 646,619 | -7.96(-1.13%) |
Mar 29, 2021 | 691.39 | 705.53 | 689.87 | 701.84 | 628,163 | +0.89(+0.13%) |
Mar 26, 2021 | 677.26 | 702.17 | 677.26 | 700.95 | 867,850 | +27.23(+4.04%) |
Mar 25, 2021 | 670.07 | 674.82 | 659.62 | 673.72 | 499,766 | +4.40(+0.66%) |
Mar 24, 2021 | 667.80 | 677.15 | 667.80 | 669.33 | 588,221 | +5.72(+0.86%) |
Mar 23, 2021 | 675.84 | 675.84 | 661.38 | 663.60 | 601,117 | -13.29(-1.96%) |
Mar 22, 2021 | 675.71 | 681.77 | 671.94 | 676.89 | 566,569 | +1.18(+0.18%) |
Mar 19, 2021 | 667.02 | 685.90 | 660.77 | 675.71 | 1,568,005 | +5.47(+0.82%) |
Mar 18, 2021 | 675.10 | 685.25 | 669.06 | 670.23 | 691,215 | -4.16(-0.62%) |
Mar 17, 2021 | 668.03 | 676.41 | 666.70 | 674.39 | 500,618 | +4.77(+0.71%) |
Mar 16, 2021 | 668.58 | 673.62 | 662.85 | 669.62 | 607,100 | +3.76(+0.56%) |
Mar 15, 2021 | 667.44 | 667.44 | 654.99 | 665.86 | 568,821 | +2.61(+0.39%) |
Mar 12, 2021 | 666.11 | 669.20 | 659.83 | 663.25 | 570,792 | -5.49(-0.82%) |
Mar 11, 2021 | 678.34 | 679.46 | 666.16 | 668.74 | 811,642 | -5.91(-0.88%) |
Mar 10, 2021 | 674.92 | 679.36 | 670.67 | 674.65 | 889,039 | +6.02(+0.90%) |
Mar 09, 2021 | 655.65 | 671.63 | 651.87 | 668.63 | 1,036,334 | +21.34(+3.30%) |
Mar 08, 2021 | 647.85 | 659.53 | 645.33 | 647.29 | 701,603 | -3.07(-0.47%) |
Mar 05, 2021 | 640.76 | 651.99 | 620.73 | 650.37 | 754,253 | +17.66(+2.79%) |
Mar 04, 2021 | 642.14 | 647.20 | 626.41 | 632.71 | 988,028 | -13.10(-2.03%) |
Mar 03, 2021 | 661.51 | 664.12 | 645.64 | 645.81 | 763,603 | -13.64(-2.07%) |
Mar 02, 2021 | 662.60 | 666.17 | 656.97 | 659.46 | 494,305 | -2.66(-0.40%) |