Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 418.39 | 427.61 | 418.39 | 427.11 | 733,363 | +1.63(+0.38%) |
Feb 25, 2022 | 415.01 | 427.63 | 421.24 | 425.48 | 809,260 | +11.17(+2.70%) |
Feb 24, 2022 | 403.19 | 414.81 | 401.42 | 414.31 | 1,077,416 | +7.42(+1.82%) |
Feb 23, 2022 | 416.42 | 418.29 | 406.51 | 406.89 | 962,583 | -6.70(-1.62%) |
Feb 22, 2022 | 415.88 | 418.67 | 410.20 | 413.59 | 953,683 | -1.16(-0.28%) |
Feb 18, 2022 | 414.75 | 0 | -2.91(-0.70%) | |||
Feb 17, 2022 | 420.58 | 421.10 | 414.86 | 417.66 | 540,102 | -3.99(-0.95%) |
Feb 16, 2022 | 412.61 | 423.96 | 412.13 | 421.65 | 1,034,543 | +6.56(+1.58%) |
Feb 15, 2022 | 416.62 | 419.94 | 413.77 | 415.09 | 1,117,099 | +2.42(+0.59%) |
Feb 14, 2022 | 415.27 | 418.08 | 410.51 | 412.67 | 762,027 | -4.26(-1.02%) |
Feb 11, 2022 | 423.24 | 428.38 | 414.79 | 416.93 | 1,275,590 | -8.06(-1.90%) |
Feb 10, 2022 | 426.79 | 433.26 | 423.40 | 425.00 | 937,007 | -4.30(-1.00%) |
Feb 09, 2022 | 427.76 | 432.97 | 426.81 | 429.29 | 1,659,888 | +3.48(+0.82%) |
Feb 08, 2022 | 422.95 | 428.10 | 420.80 | 425.81 | 1,299,113 | +2.61(+0.62%) |
Feb 07, 2022 | 423.43 | 427.33 | 418.92 | 423.20 | 1,202,645 | +0.49(+0.12%) |
Feb 04, 2022 | 415.60 | 431.70 | 414.54 | 422.71 | 1,944,698 | +3.58(+0.85%) |
Feb 03, 2022 | 425.86 | 419.13 | 3,835,980 | +24.57(+6.23%) | ||
Feb 02, 2022 | 401.60 | 402.08 | 385.48 | 394.56 | 1,901,940 | +10.37(+2.70%) |
Feb 01, 2022 | 388.44 | 390.87 | 378.00 | 384.19 | 1,606,787 | -1.79(-0.46%) |
Jan 31, 2022 | 376.40 | 388.17 | 385.98 | 1,496,602 | +6.22(+1.64%) | |
Jan 28, 2022 | 374.21 | 380.82 | 372.62 | 379.77 | 1,253,942 | +3.08(+0.82%) |
Jan 27, 2022 | 371.89 | 382.90 | 371.19 | 376.69 | 1,358,153 | +5.86(+1.58%) |
Jan 26, 2022 | 367.82 | 375.78 | 365.20 | 370.83 | 1,747,046 | +2.02(+0.55%) |
Jan 25, 2022 | 366.80 | 371.61 | 359.27 | 368.81 | 1,174,364 | -3.99(-1.07%) |
Jan 24, 2022 | 367.79 | 375.44 | 357.69 | 372.81 | 1,581,003 | +3.79(+1.03%) |
Jan 21, 2022 | 380.75 | 384.24 | 366.12 | 369.02 | 2,665,554 | -7.63(-2.03%) |
Jan 20, 2022 | 374.04 | 382.69 | 374.04 | 376.65 | 1,289,149 | +5.08(+1.37%) |
Jan 19, 2022 | 381.79 | 385.52 | 369.11 | 371.57 | 1,858,416 | -9.87(-2.59%) |
Jan 18, 2022 | 381.21 | 394.96 | 378.76 | 381.44 | 1,538,017 | -3.72(-0.97%) |
Jan 14, 2022 | 385.16 | 0 | -1.90(-0.49%) | |||
Jan 13, 2022 | 387.59 | 391.05 | 379.48 | 387.06 | 1,642,524 | -1.66(-0.43%) |
Jan 12, 2022 | 384.08 | 391.84 | 383.19 | 388.72 | 1,629,613 | +3.56(+0.92%) |
Jan 11, 2022 | 377.57 | 385.88 | 374.60 | 385.16 | 1,909,707 | +6.37(+1.68%) |
Jan 10, 2022 | 352.55 | 380.56 | 352.55 | 378.79 | 3,184,691 | +21.65(+6.06%) |
Jan 07, 2022 | 360.94 | 364.53 | 345.37 | 357.14 | 5,610,533 | -4.29(-1.19%) |
Jan 06, 2022 | 405.96 | 415.12 | 353.31 | 361.43 | 7,776,015 | -95.27(-20.86%) |
Jan 05, 2022 | 451.67 | 457.47 | 447.86 | 456.70 | 738,128 | +5.33(+1.18%) |
Jan 04, 2022 | 456.38 | 458.12 | 450.64 | 451.37 | 661,039 | -6.35(-1.39%) |
Jan 03, 2022 | 453.72 | 458.00 | 448.87 | 457.72 | 637,627 | +1.56(+0.34%) |
Dec 31, 2021 | 459.46 | 460.63 | 455.60 | 456.16 | 353,470 | -2.38(-0.52%) |
Dec 30, 2021 | 461.62 | 464.16 | 458.09 | 458.54 | 817,906 | -2.01(-0.44%) |
Dec 29, 2021 | 457.81 | 461.37 | 457.45 | 460.55 | 327,203 | +2.48(+0.54%) |
Dec 28, 2021 | 456.59 | 461.51 | 455.86 | 458.07 | 321,515 | +2.23(+0.49%) |
Dec 27, 2021 | 453.63 | 455.89 | 449.24 | 455.84 | 264,598 | +3.62(+0.80%) |
Dec 23, 2021 | 451.17 | 454.36 | 447.49 | 452.22 | 358,994 | +4.42(+0.99%) |
Dec 22, 2021 | 442.14 | 448.31 | 439.93 | 447.80 | 486,216 | +5.79(+1.31%) |
Dec 21, 2021 | 443.32 | 445.35 | 438.51 | 442.01 | 517,324 | -0.94(-0.21%) |
Dec 20, 2021 | 441.52 | 446.67 | 437.74 | 442.95 | 894,904 | -2.19(-0.49%) |
Dec 17, 2021 | 450.81 | 452.55 | 443.69 | 445.14 | 1,354,002 | -4.06(-0.90%) |
Dec 16, 2021 | 448.89 | 453.85 | 443.56 | 449.20 | 1,024,336 | -4.25(-0.94%) |
Dec 15, 2021 | 455.19 | 456.57 | 446.51 | 453.45 | 781,418 | -0.06(-0.01%) |
Dec 14, 2021 | 453.35 | 459.03 | 451.45 | 453.51 | 1,003,503 | -2.46(-0.54%) |
Dec 13, 2021 | 452.66 | 458.45 | 446.73 | 455.98 | 722,697 | +3.12(+0.69%) |
Dec 10, 2021 | 443.71 | 454.52 | 440.30 | 452.86 | 922,243 | +8.75(+1.97%) |
Dec 09, 2021 | 431.14 | 444.35 | 425.48 | 444.11 | 1,140,872 | +12.06(+2.79%) |
Dec 08, 2021 | 425.74 | 432.19 | 421.73 | 432.05 | 914,911 | +6.86(+1.61%) |
Dec 07, 2021 | 427.03 | 428.63 | 424.10 | 425.19 | 479,347 | +0.50(+0.12%) |
Dec 06, 2021 | 418.61 | 428.86 | 416.34 | 424.69 | 693,384 | +10.61(+2.56%) |
Dec 03, 2021 | 415.72 | 419.54 | 410.34 | 414.08 | 557,142 | +0.26(+0.06%) |
Dec 02, 2021 | 410.07 | 416.54 | 405.17 | 413.82 | 804,670 | +3.75(+0.91%) |
Dec 01, 2021 | 415.53 | 421.26 | 409.84 | 410.07 | 677,052 | -2.05(-0.50%) |
Nov 30, 2021 | 417.31 | 419.28 | 408.60 | 412.13 | 1,206,388 | -8.21(-1.95%) |
Nov 29, 2021 | 423.71 | 423.95 | 415.98 | 420.33 | 471,750 | -0.41(-0.10%) |
Nov 26, 2021 | 422.72 | 424.26 | 414.37 | 420.75 | 662,944 | -7.56(-1.77%) |
Nov 24, 2021 | 428.62 | 430.46 | 425.54 | 428.31 | 485,320 | -1.02(-0.24%) |
Nov 23, 2021 | 424.14 | 430.01 | 423.45 | 429.33 | 461,244 | +4.75(+1.12%) |
Nov 22, 2021 | 428.50 | 430.13 | 422.51 | 424.58 | 451,318 | -2.44(-0.57%) |
Nov 19, 2021 | 439.83 | 439.83 | 425.69 | 427.01 | 688,324 | -10.90(-2.49%) |
Nov 18, 2021 | 431.13 | 437.78 | 429.33 | 437.91 | 788,723 | +7.43(+1.73%) |
Nov 17, 2021 | 435.98 | 436.96 | 430.10 | 430.48 | 620,076 | -5.63(-1.29%) |
Nov 16, 2021 | 432.35 | 443.69 | 430.28 | 436.10 | 721,663 | +5.83(+1.36%) |
Nov 15, 2021 | 437.44 | 437.44 | 429.61 | 430.27 | 621,610 | -7.10(-1.62%) |
Nov 12, 2021 | 439.79 | 440.50 | 435.30 | 437.37 | 506,480 | -1.06(-0.24%) |
Nov 11, 2021 | 439.95 | 440.60 | 431.68 | 438.43 | 471,608 | -1.97(-0.45%) |
Nov 10, 2021 | 442.86 | 440.40 | 465,826 | -1.86(-0.42%) | ||
Nov 09, 2021 | 446.47 | 447.22 | 439.52 | 442.26 | 623,098 | -4.03(-0.90%) |
Nov 08, 2021 | 446.70 | 449.16 | 440.06 | 446.29 | 726,939 | +1.05(+0.24%) |
Nov 05, 2021 | 446.42 | 456.31 | 444.48 | 445.24 | 738,477 | -0.12(-0.03%) |
Nov 04, 2021 | 448.79 | 450.59 | 441.78 | 445.35 | 1,011,527 | -5.79(-1.28%) |
Nov 03, 2021 | 428.61 | 460.51 | 428.61 | 451.15 | 1,545,137 | +2.30(+0.51%) |
Nov 02, 2021 | 452.97 | 454.16 | 446.39 | 448.85 | 754,088 | -2.36(-0.52%) |
Nov 01, 2021 | 456.91 | 455.89 | 448.29 | 451.21 | 941,401 | -3.58(-0.79%) |
Oct 29, 2021 | 456.92 | 459.29 | 452.53 | 454.79 | 1,099,477 | -4.36(-0.95%) |
Oct 28, 2021 | 452.86 | 460.64 | 452.67 | 459.15 | 820,689 | +8.80(+1.95%) |
Oct 27, 2021 | 459.95 | 459.33 | 449.28 | 450.35 | 712,780 | -8.31(-1.81%) |
Oct 26, 2021 | 456.14 | 461.24 | 458.66 | 613,204 | +3.61(+0.79%) | |
Oct 25, 2021 | 454.69 | 456.94 | 451.09 | 455.05 | 594,529 | +1.54(+0.34%) |
Oct 22, 2021 | 451.18 | 456.61 | 450.87 | 453.50 | 431,665 | +1.02(+0.23%) |
Oct 21, 2021 | 445.15 | 453.11 | 444.14 | 452.48 | 517,027 | +6.22(+1.39%) |
Oct 20, 2021 | 436.30 | 448.84 | 436.30 | 446.27 | 1,082,899 | +12.75(+2.94%) |
Oct 19, 2021 | 432.81 | 434.79 | 428.99 | 433.52 | 669,468 | +2.90(+0.67%) |
Oct 18, 2021 | 433.54 | 433.92 | 426.96 | 430.62 | 810,783 | -2.41(-0.56%) |
Oct 15, 2021 | 428.84 | 436.54 | 427.14 | 433.03 | 1,866,712 | +5.91(+1.38%) |
Oct 14, 2021 | 425.18 | 435.98 | 422.55 | 427.12 | 1,727,772 | +14.03(+3.40%) |
Oct 13, 2021 | 413.25 | 414.25 | 407.38 | 413.09 | 1,058,405 | +0.27(+0.06%) |
Oct 12, 2021 | 408.48 | 414.40 | 406.58 | 412.82 | 1,132,622 | +5.45(+1.34%) |
Oct 11, 2021 | 405.04 | 409.37 | 401.68 | 407.37 | 910,203 | +2.07(+0.51%) |
Oct 08, 2021 | 398.08 | 405.33 | 395.46 | 405.30 | 960,368 | +8.74(+2.20%) |
Oct 07, 2021 | 388.00 | 397.59 | 387.53 | 396.56 | 767,110 | +11.16(+2.89%) |
Oct 06, 2021 | 378.28 | 385.93 | 374.96 | 385.41 | 774,519 | +4.11(+1.08%) |
Oct 05, 2021 | 377.62 | 386.14 | 377.57 | 381.29 | 635,743 | +3.29(+0.87%) |
Oct 04, 2021 | 384.87 | 386.30 | 376.21 | 378.00 | 634,206 | -6.47(-1.68%) |
Oct 01, 2021 | 384.07 | 385.88 | 376.17 | 384.47 | 625,902 | +2.36(+0.62%) |
Sep 30, 2021 | 390.33 | 391.78 | 382.04 | 382.12 | 851,590 | -6.09(-1.57%) |
Sep 29, 2021 | 387.86 | 391.49 | 385.26 | 388.21 | 522,941 | +1.03(+0.27%) |
Sep 28, 2021 | 390.58 | 392.09 | 385.16 | 387.18 | 580,574 | -5.88(-1.50%) |
Sep 27, 2021 | 392.77 | 396.74 | 391.34 | 393.06 | 441,325 | +2.05(+0.52%) |
Sep 24, 2021 | 392.89 | 395.85 | 390.54 | 391.01 | 561,935 | -2.49(-0.63%) |
Sep 23, 2021 | 393.46 | 399.89 | 392.54 | 393.50 | 624,792 | +1.08(+0.27%) |
Sep 22, 2021 | 390.98 | 394.92 | 388.23 | 392.42 | 604,768 | -0.39(-0.10%) |
Sep 21, 2021 | 397.06 | 400.29 | 392.77 | 392.81 | 464,448 | -3.29(-0.83%) |
Sep 20, 2021 | 396.83 | 398.96 | 392.63 | 396.10 | 669,735 | -3.61(-0.90%) |
Sep 17, 2021 | 389.38 | 400.72 | 389.38 | 399.71 | 1,391,156 | +8.45(+2.16%) |
Sep 16, 2021 | 393.81 | 396.17 | 389.68 | 391.26 | 1,112,407 | -1.79(-0.46%) |
Sep 15, 2021 | 396.16 | 398.88 | 392.16 | 393.06 | 1,231,025 | -0.97(-0.25%) |
Sep 14, 2021 | 403.28 | 403.28 | 393.63 | 394.03 | 757,357 | -6.92(-1.73%) |
Sep 13, 2021 | 396.36 | 405.40 | 394.90 | 400.95 | 926,365 | +6.93(+1.76%) |
Sep 10, 2021 | 410.89 | 410.89 | 391.66 | 394.02 | 1,302,940 | -14.84(-3.63%) |
Sep 09, 2021 | 406.05 | 411.74 | 404.92 | 408.86 | 621,277 | +3.55(+0.88%) |
Sep 08, 2021 | 406.83 | 414.00 | 404.37 | 405.31 | 1,024,285 | -0.21(-0.05%) |
Sep 07, 2021 | 407.48 | 407.48 | 402.41 | 405.51 | 560,188 | -1.81(-0.45%) |
Sep 03, 2021 | 406.68 | 409.64 | 405.81 | 407.33 | 578,292 | -0.59(-0.14%) |
Sep 02, 2021 | 397.09 | 408.14 | 397.09 | 407.92 | 679,592 | +10.35(+2.60%) |
Sep 01, 2021 | 397.39 | 398.90 | 391.23 | 397.56 | 512,927 | +0.18(+0.04%) |
Aug 31, 2021 | 397.57 | 402.35 | 396.35 | 397.39 | 631,411 | -0.09(-0.02%) |
Aug 30, 2021 | 397.39 | 400.90 | 396.79 | 397.48 | 738,700 | -0.25(-0.06%) |
Aug 27, 2021 | 395.84 | 399.10 | 392.69 | 397.72 | 686,848 | +2.95(+0.75%) |
Aug 26, 2021 | 398.11 | 399.59 | 393.01 | 394.77 | 765,139 | -3.77(-0.95%) |
Aug 25, 2021 | 402.86 | 404.43 | 397.80 | 398.55 | 558,777 | -5.63(-1.39%) |
Aug 24, 2021 | 407.45 | 407.45 | 403.84 | 404.17 | 324,448 | -2.09(-0.51%) |
Aug 23, 2021 | 405.80 | 408.30 | 405.16 | 406.26 | 398,639 | +0.84(+0.21%) |
Aug 20, 2021 | 406.85 | 407.56 | 402.96 | 405.42 | 463,974 | -0.08(-0.02%) |
Aug 19, 2021 | 397.64 | 406.05 | 397.64 | 405.50 | 689,114 | +5.42(+1.35%) |
Aug 18, 2021 | 404.33 | 406.52 | 399.43 | 400.07 | 620,067 | -5.10(-1.26%) |
Aug 17, 2021 | 402.57 | 407.54 | 402.46 | 405.17 | 736,404 | +1.18(+0.29%) |
Aug 16, 2021 | 401.23 | 404.89 | 398.60 | 404.00 | 600,294 | +1.36(+0.34%) |
Aug 13, 2021 | 399.42 | 402.96 | 397.96 | 402.63 | 495,837 | +4.93(+1.24%) |
Aug 12, 2021 | 400.26 | 402.49 | 397.05 | 397.70 | 666,656 | -3.00(-0.75%) |
Aug 11, 2021 | 406.49 | 406.57 | 400.16 | 400.70 | 1,096,682 | -5.88(-1.45%) |
Aug 10, 2021 | 408.75 | 411.21 | 406.24 | 406.58 | 1,036,228 | -1.81(-0.44%) |
Aug 09, 2021 | 409.99 | 414.87 | 406.83 | 408.40 | 681,140 | -2.51(-0.61%) |
Aug 06, 2021 | 409.10 | 412.55 | 406.03 | 410.90 | 848,952 | +3.24(+0.80%) |
Aug 05, 2021 | 413.64 | 416.04 | 401.39 | 407.66 | 1,909,774 | -10.11(-2.42%) |
Aug 04, 2021 | 414.63 | 419.69 | 411.69 | 417.77 | 970,317 | +0.71(+0.17%) |
Aug 03, 2021 | 421.24 | 421.24 | 415.02 | 417.06 | 964,367 | -4.01(-0.95%) |
Aug 02, 2021 | 417.56 | 422.14 | 414.37 | 421.07 | 976,809 | +3.65(+0.87%) |
Jul 30, 2021 | 420.60 | 423.44 | 416.93 | 417.42 | 1,217,972 | -4.79(-1.14%) |
Jul 29, 2021 | 433.24 | 434.31 | 421.27 | 422.22 | 1,409,876 | -9.86(-2.28%) |
Jul 28, 2021 | 435.19 | 438.46 | 423.80 | 432.08 | 2,455,627 | -26.16(-5.71%) |
Jul 27, 2021 | 456.18 | 459.40 | 453.53 | 458.24 | 633,771 | +0.19(+0.04%) |
Jul 26, 2021 | 460.19 | 463.15 | 455.37 | 458.05 | 665,855 | -3.83(-0.83%) |
Jul 23, 2021 | 456.18 | 463.32 | 455.72 | 461.88 | 553,062 | +7.37(+1.62%) |
Jul 22, 2021 | 455.01 | 456.64 | 452.50 | 454.51 | 476,589 | +0.22(+0.05%) |
Jul 21, 2021 | 454.43 | 454.48 | 448.09 | 454.30 | 604,281 | +2.92(+0.65%) |
Jul 20, 2021 | 453.75 | 458.43 | 450.71 | 451.38 | 735,346 | -0.42(-0.09%) |
Jul 19, 2021 | 458.80 | 458.95 | 447.11 | 451.80 | 883,647 | -9.77(-2.12%) |
Jul 16, 2021 | 459.34 | 463.07 | 456.47 | 461.57 | 787,218 | +3.89(+0.85%) |
Jul 15, 2021 | 448.86 | 459.42 | 445.75 | 457.68 | 841,028 | +6.69(+1.48%) |
Jul 14, 2021 | 452.11 | 452.21 | 448.40 | 451.00 | 598,781 | -0.20(-0.04%) |
Jul 13, 2021 | 450.20 | 453.60 | 449.22 | 451.19 | 810,692 | +1.96(+0.44%) |
Jul 12, 2021 | 445.96 | 450.23 | 445.14 | 449.23 | 463,581 | +2.61(+0.58%) |
Jul 09, 2021 | 448.58 | 449.04 | 446.34 | 446.62 | 425,323 | +1.13(+0.25%) |
Jul 08, 2021 | 444.65 | 447.26 | 441.28 | 445.50 | 475,652 | -2.92(-0.65%) |
Jul 07, 2021 | 444.53 | 449.55 | 443.55 | 448.42 | 506,129 | +3.81(+0.86%) |
Jul 06, 2021 | 442.06 | 445.21 | 439.67 | 444.60 | 568,435 | +1.78(+0.40%) |
Jul 02, 2021 | 438.73 | 443.46 | 436.39 | 442.82 | 514,668 | +4.06(+0.92%) |
Jul 01, 2021 | 434.04 | 439.00 | 433.37 | 438.76 | 602,028 | +4.81(+1.11%) |
Jun 30, 2021 | 433.78 | 435.78 | 432.11 | 433.95 | 447,972 | +0.42(+0.10%) |
Jun 29, 2021 | 436.18 | 436.77 | 432.38 | 433.53 | 689,023 | -1.85(-0.43%) |
Jun 28, 2021 | 433.31 | 436.15 | 429.64 | 435.38 | 840,371 | +3.10(+0.72%) |
Jun 25, 2021 | 431.96 | 435.32 | 429.84 | 432.28 | 1,685,384 | +0.96(+0.22%) |
Jun 24, 2021 | 431.24 | 435.02 | 429.73 | 431.32 | 686,322 | +2.22(+0.52%) |
Jun 23, 2021 | 427.65 | 430.42 | 424.53 | 429.10 | 712,874 | +2.67(+0.63%) |
Jun 22, 2021 | 427.76 | 427.87 | 423.22 | 426.43 | 685,827 | +0.18(+0.04%) |
Jun 21, 2021 | 415.92 | 426.82 | 414.14 | 426.25 | 814,739 | +11.79(+2.85%) |
Jun 18, 2021 | 417.92 | 418.79 | 414.42 | 414.46 | 1,464,852 | -5.32(-1.27%) |
Jun 17, 2021 | 418.31 | 422.25 | 415.18 | 419.78 | 799,685 | +0.80(+0.19%) |
Jun 16, 2021 | 417.18 | 426.31 | 417.18 | 418.98 | 1,324,113 | +3.39(+0.81%) |
Jun 15, 2021 | 407.01 | 417.06 | 405.75 | 415.59 | 1,095,540 | +9.34(+2.30%) |
Jun 14, 2021 | 411.13 | 411.13 | 404.11 | 406.26 | 950,966 | -3.97(-0.97%) |
Jun 11, 2021 | 413.09 | 413.09 | 407.43 | 410.23 | 735,048 | -1.74(-0.42%) |
Jun 10, 2021 | 413.87 | 415.63 | 409.11 | 411.97 | 551,493 | -1.75(-0.42%) |
Jun 09, 2021 | 414.82 | 418.36 | 413.30 | 413.72 | 594,518 | +0.41(+0.10%) |
Jun 08, 2021 | 406.73 | 416.60 | 402.58 | 413.31 | 1,232,962 | +6.19(+1.52%) |
Jun 07, 2021 | 419.17 | 419.17 | 405.99 | 407.12 | 1,398,581 | -10.11(-2.42%) |
Jun 04, 2021 | 422.02 | 422.57 | 415.59 | 417.23 | 584,437 | -4.23(-1.00%) |
Jun 03, 2021 | 418.97 | 424.02 | 418.97 | 421.45 | 801,230 | +1.71(+0.41%) |
Jun 02, 2021 | 423.92 | 424.14 | 418.35 | 419.74 | 875,787 | -2.30(-0.54%) |
Jun 01, 2021 | 428.50 | 430.01 | 421.23 | 422.04 | 738,970 | -6.31(-1.47%) |
May 28, 2021 | 431.09 | 432.79 | 427.62 | 428.35 | 497,244 | -1.62(-0.38%) |
May 27, 2021 | 431.48 | 431.58 | 427.41 | 429.98 | 1,674,765 | +0.51(+0.12%) |
May 26, 2021 | 428.12 | 433.31 | 428.12 | 429.47 | 1,026,397 | -2.97(-0.69%) |
May 25, 2021 | 434.40 | 435.54 | 427.92 | 432.44 | 821,147 | -0.89(-0.21%) |
May 24, 2021 | 436.61 | 437.74 | 431.90 | 433.33 | 789,904 | -3.14(-0.72%) |
May 21, 2021 | 432.86 | 443.15 | 432.46 | 436.48 | 955,981 | +6.12(+1.42%) |
May 20, 2021 | 434.84 | 437.30 | 428.67 | 430.36 | 1,133,112 | -4.75(-1.09%) |
May 19, 2021 | 438.05 | 439.54 | 430.64 | 435.11 | 593,399 | -4.76(-1.08%) |
May 18, 2021 | 440.18 | 441.86 | 434.92 | 439.86 | 1,241,166 | -0.98(-0.22%) |
May 17, 2021 | 444.61 | 445.28 | 439.95 | 440.84 | 540,979 | -2.24(-0.51%) |
May 14, 2021 | 447.85 | 448.10 | 441.54 | 443.08 | 584,365 | -3.13(-0.70%) |
May 13, 2021 | 443.92 | 449.46 | 441.83 | 446.21 | 482,514 | +2.15(+0.48%) |
May 12, 2021 | 444.73 | 448.75 | 443.62 | 444.06 | 764,869 | -1.97(-0.44%) |
May 11, 2021 | 460.19 | 460.78 | 444.80 | 446.03 | 845,877 | -13.91(-3.02%) |
May 10, 2021 | 455.93 | 465.29 | 455.93 | 459.94 | 650,231 | +4.79(+1.05%) |
May 07, 2021 | 455.07 | 458.47 | 451.48 | 455.15 | 649,268 | -0.53(-0.12%) |
May 06, 2021 | 451.36 | 455.82 | 449.06 | 455.68 | 745,370 | +5.41(+1.20%) |
May 05, 2021 | 450.71 | 451.46 | 443.86 | 450.27 | 798,490 | -2.85(-0.63%) |
May 04, 2021 | 441.24 | 453.94 | 438.94 | 453.11 | 1,038,372 | +12.14(+2.75%) |
May 03, 2021 | 438.00 | 443.79 | 436.79 | 440.98 | 551,572 | +5.25(+1.20%) |
Apr 30, 2021 | 438.63 | 439.90 | 433.28 | 435.73 | 848,313 | -2.35(-0.54%) |
Apr 29, 2021 | 431.46 | 440.14 | 429.98 | 438.08 | 718,600 | +8.83(+2.06%) |
Apr 28, 2021 | 433.95 | 438.43 | 426.17 | 429.25 | 1,128,749 | -9.96(-2.27%) |
Apr 27, 2021 | 433.66 | 440.63 | 431.83 | 439.22 | 777,133 | +2.60(+0.60%) |
Apr 26, 2021 | 439.93 | 441.97 | 436.48 | 436.61 | 561,450 | -2.45(-0.56%) |
Apr 23, 2021 | 434.53 | 440.39 | 432.71 | 439.06 | 472,182 | +3.89(+0.90%) |
Apr 22, 2021 | 432.32 | 436.08 | 426.67 | 435.17 | 777,998 | +0.21(+0.05%) |
Apr 21, 2021 | 435.63 | 439.61 | 434.10 | 434.96 | 905,184 | +1.42(+0.33%) |
Apr 20, 2021 | 429.54 | 435.68 | 428.52 | 433.54 | 694,503 | +3.01(+0.70%) |
Apr 19, 2021 | 426.49 | 432.10 | 424.94 | 430.53 | 798,836 | +4.54(+1.07%) |
Apr 16, 2021 | 426.43 | 427.66 | 422.72 | 425.99 | 1,983,350 | +1.31(+0.31%) |
Apr 15, 2021 | 414.92 | 427.89 | 414.92 | 424.67 | 1,176,471 | +10.95(+2.65%) |
Apr 14, 2021 | 408.92 | 415.67 | 408.39 | 413.72 | 654,162 | +5.52(+1.35%) |
Apr 13, 2021 | 402.76 | 411.03 | 402.76 | 408.20 | 702,613 | +3.82(+0.94%) |
Apr 12, 2021 | 409.56 | 412.90 | 403.84 | 404.39 | 807,275 | -4.43(-1.08%) |
Apr 09, 2021 | 399.09 | 408.82 | 399.09 | 408.82 | 773,721 | +10.36(+2.60%) |
Apr 08, 2021 | 400.33 | 402.51 | 397.61 | 398.46 | 933,323 | -4.48(-1.11%) |
Apr 07, 2021 | 399.62 | 402.94 | 398.04 | 402.94 | 566,881 | +4.31(+1.08%) |
Apr 06, 2021 | 404.13 | 404.13 | 396.68 | 398.63 | 1,293,354 | -5.70(-1.41%) |
Apr 05, 2021 | 406.89 | 409.06 | 403.28 | 404.33 | 777,399 | +0.32(+0.08%) |
Apr 01, 2021 | 409.74 | 410.62 | 401.87 | 404.00 | 793,340 | -6.29(-1.53%) |
Mar 31, 2021 | 415.70 | 417.22 | 409.94 | 410.30 | 847,496 | -6.32(-1.52%) |
Mar 30, 2021 | 415.45 | 419.33 | 413.97 | 416.62 | 828,624 | +1.12(+0.27%) |
Mar 29, 2021 | 413.77 | 419.98 | 412.92 | 415.50 | 766,966 | +1.63(+0.39%) |
Mar 26, 2021 | 409.85 | 414.23 | 406.93 | 413.87 | 780,421 | +6.99(+1.72%) |
Mar 25, 2021 | 404.24 | 408.23 | 399.08 | 406.89 | 781,150 | +1.75(+0.43%) |
Mar 24, 2021 | 394.42 | 408.26 | 394.42 | 405.14 | 1,130,357 | +10.41(+2.64%) |
Mar 23, 2021 | 397.28 | 398.45 | 393.47 | 394.73 | 862,990 | -0.35(-0.09%) |
Mar 22, 2021 | 394.72 | 396.04 | 387.94 | 395.08 | 1,190,724 | -5.32(-1.33%) |
Mar 19, 2021 | 397.31 | 404.25 | 394.00 | 400.41 | 1,968,299 | +2.02(+0.51%) |
Mar 18, 2021 | 392.84 | 402.09 | 392.84 | 398.39 | 1,043,710 | +4.51(+1.15%) |
Mar 17, 2021 | 394.71 | 399.22 | 392.97 | 393.87 | 943,091 | +0.01(+0.00%) |
Mar 16, 2021 | 396.68 | 398.24 | 391.20 | 393.86 | 892,153 | -2.87(-0.72%) |
Mar 15, 2021 | 399.45 | 400.00 | 393.13 | 396.74 | 652,880 | -0.46(-0.12%) |
Mar 12, 2021 | 392.69 | 397.42 | 392.69 | 397.19 | 740,197 | +5.00(+1.28%) |
Mar 11, 2021 | 394.04 | 398.35 | 391.84 | 392.19 | 949,952 | -1.56(-0.40%) |
Mar 10, 2021 | 396.49 | 399.38 | 393.31 | 393.75 | 860,803 | +0.16(+0.04%) |
Mar 09, 2021 | 393.14 | 400.03 | 392.31 | 393.60 | 1,053,488 | +1.74(+0.44%) |
Mar 08, 2021 | 390.81 | 398.04 | 388.40 | 391.86 | 1,127,674 | +1.64(+0.42%) |
Mar 05, 2021 | 379.91 | 391.59 | 379.71 | 390.22 | 1,530,240 | +10.58(+2.79%) |
Mar 04, 2021 | 373.38 | 386.98 | 372.26 | 379.64 | 1,487,112 | +5.81(+1.56%) |
Mar 03, 2021 | 375.51 | 378.25 | 373.42 | 373.82 | 561,818 | -3.60(-0.96%) |
Mar 02, 2021 | 377.43 | 379.79 | 373.22 | 377.43 | 865,280 | +1.35(+0.36%) |