Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 390.04 | 405.25 | 402.82 | 590,041 | +10.90(+2.78%) | |
Jan 28, 2022 | 370.99 | 392.29 | 365.75 | 391.92 | 688,715 | +25.01(+6.82%) |
Jan 27, 2022 | 383.29 | 390.00 | 363.40 | 366.91 | 534,232 | -11.75(-3.10%) |
Jan 26, 2022 | 406.03 | 408.99 | 374.26 | 378.66 | 721,719 | -19.90(-4.99%) |
Jan 25, 2022 | 399.24 | 405.55 | 391.00 | 398.56 | 660,025 | -8.60(-2.11%) |
Jan 24, 2022 | 375.97 | 407.73 | 362.00 | 407.16 | 1,444,025 | +15.76(+4.03%) |
Jan 21, 2022 | 398.88 | 405.69 | 391.29 | 391.40 | 695,644 | -12.84(-3.18%) |
Jan 20, 2022 | 425.00 | 435.53 | 402.67 | 404.24 | 777,606 | -11.81(-2.84%) |
Jan 19, 2022 | 426.02 | 435.51 | 413.29 | 416.05 | 766,432 | -10.22(-2.40%) |
Jan 18, 2022 | 441.24 | 441.45 | 420.72 | 426.27 | 1,197,539 | -21.19(-4.74%) |
Jan 14, 2022 | 447.46 | 0 | -8.76(-1.92%) | |||
Jan 13, 2022 | 475.96 | 475.96 | 450.53 | 456.22 | 820,500 | -16.80(-3.55%) |
Jan 12, 2022 | 484.52 | 491.95 | 467.73 | 473.02 | 527,802 | -9.00(-1.87%) |
Jan 11, 2022 | 478.98 | 487.03 | 472.00 | 482.02 | 389,647 | +2.42(+0.50%) |
Jan 10, 2022 | 480.84 | 481.00 | 463.71 | 479.60 | 752,589 | -15.20(-3.07%) |
Jan 07, 2022 | 512.23 | 520.65 | 490.38 | 494.80 | 636,789 | -23.14(-4.47%) |
Jan 06, 2022 | 513.68 | 525.81 | 496.63 | 517.94 | 450,803 | +12.02(+2.38%) |
Jan 05, 2022 | 524.00 | 533.37 | 503.78 | 505.92 | 644,707 | -24.17(-4.56%) |
Jan 04, 2022 | 543.60 | 548.53 | 525.63 | 530.09 | 390,162 | -8.23(-1.53%) |
Jan 03, 2022 | 540.45 | 556.59 | 537.39 | 538.32 | 348,765 | +2.38(+0.44%) |
Dec 31, 2021 | 534.58 | 542.70 | 527.05 | 535.94 | 326,374 | -0.79(-0.15%) |
Dec 30, 2021 | 533.06 | 546.00 | 531.71 | 536.73 | 301,529 | +3.08(+0.58%) |
Dec 29, 2021 | 534.70 | 538.00 | 527.61 | 533.65 | 350,055 | +4.66(+0.88%) |
Dec 28, 2021 | 542.45 | 546.60 | 528.30 | 528.99 | 419,740 | -12.79(-2.36%) |
Dec 27, 2021 | 545.00 | 550.57 | 537.66 | 541.78 | 300,209 | -4.31(-0.79%) |
Dec 23, 2021 | 549.09 | 552.35 | 541.01 | 546.09 | 175,756 | +1.52(+0.28%) |
Dec 22, 2021 | 548.79 | 554.03 | 538.98 | 544.57 | 297,116 | -3.77(-0.69%) |
Dec 21, 2021 | 536.98 | 550.33 | 536.41 | 548.34 | 359,472 | +20.92(+3.97%) |
Dec 20, 2021 | 543.04 | 544.15 | 522.91 | 527.42 | 381,634 | -25.40(-4.59%) |
Dec 17, 2021 | 542.00 | 560.00 | 531.55 | 552.82 | 631,850 | +6.33(+1.16%) |
Dec 16, 2021 | 572.00 | 575.00 | 537.23 | 546.49 | 484,320 | -21.54(-3.79%) |
Dec 15, 2021 | 565.59 | 569.74 | 545.37 | 568.03 | 410,768 | -0.17(-0.03%) |
Dec 14, 2021 | 557.82 | 574.25 | 552.22 | 568.20 | 404,154 | +1.00(+0.18%) |
Dec 13, 2021 | 602.75 | 613.00 | 564.69 | 567.20 | 549,733 | -35.80(-5.94%) |
Dec 10, 2021 | 608.45 | 615.00 | 582.30 | 603.00 | 908,979 | -5.51(-0.91%) |
Dec 09, 2021 | 625.00 | 658.51 | 607.11 | 608.51 | 2,471,943 | +31.55(+5.47%) |
Dec 08, 2021 | 576.04 | 583.75 | 570.00 | 576.96 | 1,196,713 | +0.62(+0.11%) |
Dec 07, 2021 | 577.03 | 586.75 | 572.74 | 576.34 | 382,908 | +13.82(+2.46%) |
Dec 06, 2021 | 540.00 | 571.00 | 539.91 | 562.52 | 590,566 | +25.38(+4.73%) |
Dec 03, 2021 | 564.80 | 568.03 | 525.01 | 537.14 | 514,517 | -23.61(-4.21%) |
Dec 02, 2021 | 565.00 | 574.85 | 554.23 | 560.75 | 383,409 | -4.11(-0.73%) |
Dec 01, 2021 | 590.23 | 600.87 | 564.56 | 564.86 | 436,486 | -18.32(-3.14%) |
Nov 30, 2021 | 597.42 | 598.01 | 575.72 | 583.18 | 409,737 | -13.60(-2.28%) |
Nov 29, 2021 | 607.70 | 607.70 | 595.58 | 596.78 | 302,744 | -2.56(-0.43%) |
Nov 26, 2021 | 596.00 | 607.93 | 593.73 | 599.34 | 141,948 | -5.84(-0.97%) |
Nov 24, 2021 | 599.04 | 610.42 | 590.47 | 605.18 | 298,867 | +0.73(+0.12%) |
Nov 23, 2021 | 621.04 | 621.60 | 598.08 | 604.45 | 611,063 | -22.66(-3.61%) |
Nov 22, 2021 | 643.77 | 645.20 | 624.51 | 627.11 | 429,997 | -17.78(-2.76%) |
Nov 19, 2021 | 639.91 | 651.49 | 637.27 | 644.89 | 296,609 | +1.84(+0.29%) |
Nov 18, 2021 | 628.06 | 643.13 | 637.00 | 643.05 | 361,438 | +19.04(+3.05%) |
Nov 17, 2021 | 656.00 | 656.05 | 618.62 | 624.01 | 538,092 | -26.99(-4.15%) |
Nov 16, 2021 | 649.29 | 656.90 | 642.01 | 651.00 | 292,198 | +1.71(+0.26%) |
Nov 15, 2021 | 639.14 | 653.25 | 637.88 | 649.29 | 319,519 | +13.63(+2.14%) |
Nov 12, 2021 | 629.80 | 638.41 | 626.00 | 635.66 | 333,580 | +0.23(+0.04%) |
Nov 11, 2021 | 641.62 | 643.99 | 629.40 | 635.43 | 391,348 | -1.31(-0.21%) |
Nov 10, 2021 | 648.74 | 636.74 | 382,640 | -15.53(-2.38%) | ||
Nov 09, 2021 | 657.50 | 664.00 | 649.51 | 652.27 | 313,376 | -5.72(-0.87%) |
Nov 08, 2021 | 662.76 | 665.97 | 642.51 | 657.99 | 319,616 | -2.10(-0.32%) |
Nov 05, 2021 | 667.69 | 670.95 | 652.75 | 660.09 | 338,978 | -2.48(-0.37%) |
Nov 04, 2021 | 678.96 | 680.90 | 661.33 | 662.57 | 311,358 | -14.01(-2.07%) |
Nov 03, 2021 | 656.92 | 689.80 | 655.85 | 676.58 | 404,479 | +17.15(+2.60%) |
Nov 02, 2021 | 667.68 | 669.54 | 653.88 | 659.43 | 315,007 | -9.72(-1.45%) |
Nov 01, 2021 | 664.00 | 676.49 | 658.67 | 669.15 | 294,216 | +9.52(+1.44%) |
Oct 29, 2021 | 652.88 | 664.13 | 651.01 | 659.63 | 237,833 | +0.16(+0.02%) |
Oct 28, 2021 | 661.28 | 663.97 | 656.76 | 659.47 | 195,131 | +5.95(+0.91%) |
Oct 27, 2021 | 664.70 | 663.71 | 649.61 | 653.52 | 239,636 | -5.80(-0.88%) |
Oct 26, 2021 | 674.50 | 659.32 | 303,529 | -9.96(-1.49%) | ||
Oct 25, 2021 | 667.67 | 672.98 | 652.00 | 669.28 | 347,249 | +1.71(+0.26%) |
Oct 22, 2021 | 668.87 | 673.63 | 659.85 | 667.57 | 290,590 | -4.84(-0.72%) |
Oct 21, 2021 | 672.95 | 681.04 | 665.66 | 672.41 | 239,155 | -6.06(-0.89%) |
Oct 20, 2021 | 675.00 | 687.88 | 675.00 | 678.47 | 259,635 | +3.49(+0.52%) |
Oct 19, 2021 | 688.43 | 699.14 | 673.60 | 674.98 | 323,942 | -14.65(-2.12%) |
Oct 18, 2021 | 657.43 | 698.75 | 657.39 | 689.63 | 667,484 | +30.56(+4.64%) |
Oct 15, 2021 | 657.70 | 673.91 | 654.93 | 659.07 | 448,143 | +5.54(+0.85%) |
Oct 14, 2021 | 638.50 | 656.47 | 637.25 | 653.53 | 355,971 | +14.91(+2.33%) |
Oct 13, 2021 | 645.28 | 645.98 | 632.30 | 638.62 | 290,966 | -6.97(-1.08%) |
Oct 12, 2021 | 642.23 | 649.06 | 636.71 | 645.59 | 323,285 | +7.53(+1.18%) |
Oct 11, 2021 | 645.30 | 651.00 | 638.06 | 638.06 | 217,859 | -8.75(-1.35%) |
Oct 08, 2021 | 645.62 | 652.00 | 636.10 | 646.81 | 307,612 | -5.67(-0.87%) |
Oct 07, 2021 | 643.21 | 657.89 | 640.70 | 652.48 | 492,459 | +22.47(+3.57%) |
Oct 06, 2021 | 632.07 | 637.16 | 622.46 | 630.01 | 369,468 | -5.49(-0.86%) |
Oct 05, 2021 | 637.45 | 648.88 | 631.21 | 635.50 | 361,952 | +3.80(+0.60%) |
Oct 04, 2021 | 646.98 | 648.32 | 620.01 | 631.70 | 732,364 | -14.75(-2.28%) |
Oct 01, 2021 | 665.00 | 667.05 | 641.00 | 646.45 | 839,740 | -20.46(-3.07%) |
Sep 30, 2021 | 686.94 | 688.69 | 661.39 | 666.91 | 978,809 | -28.11(-4.04%) |
Sep 29, 2021 | 688.88 | 696.48 | 677.26 | 695.02 | 406,924 | +11.26(+1.65%) |
Sep 28, 2021 | 695.97 | 700.63 | 682.70 | 683.76 | 1,057,784 | -20.76(-2.95%) |
Sep 27, 2021 | 683.03 | 708.58 | 683.03 | 704.52 | 365,402 | +17.84(+2.60%) |
Sep 24, 2021 | 679.00 | 695.63 | 674.01 | 686.68 | 273,668 | +0.47(+0.07%) |
Sep 23, 2021 | 694.41 | 706.65 | 683.76 | 686.21 | 328,767 | +0.84(+0.12%) |
Sep 22, 2021 | 675.78 | 694.46 | 672.26 | 685.37 | 382,728 | +11.71(+1.74%) |
Sep 21, 2021 | 675.00 | 682.28 | 656.01 | 673.66 | 458,441 | +6.41(+0.96%) |
Sep 20, 2021 | 661.64 | 674.78 | 655.96 | 667.25 | 489,229 | -4.90(-0.73%) |
Sep 17, 2021 | 680.00 | 681.82 | 669.92 | 672.15 | 536,119 | -13.29(-1.94%) |
Sep 16, 2021 | 681.10 | 691.42 | 673.94 | 685.44 | 437,387 | +0.45(+0.07%) |
Sep 15, 2021 | 686.36 | 694.58 | 675.02 | 684.99 | 504,074 | -5.95(-0.86%) |
Sep 14, 2021 | 700.01 | 706.90 | 690.10 | 690.94 | 323,559 | -10.01(-1.43%) |
Sep 13, 2021 | 692.24 | 704.17 | 680.48 | 700.95 | 427,602 | +6.48(+0.93%) |
Sep 10, 2021 | 721.32 | 733.10 | 692.54 | 694.47 | 802,038 | -30.53(-4.21%) |
Sep 09, 2021 | 706.28 | 733.99 | 692.01 | 725.00 | 2,013,431 | +52.35(+7.78%) |
Sep 08, 2021 | 665.01 | 673.72 | 647.99 | 672.65 | 1,112,752 | +8.39(+1.26%) |
Sep 07, 2021 | 683.70 | 686.00 | 663.03 | 664.26 | 430,741 | -14.37(-2.12%) |
Sep 03, 2021 | 672.00 | 684.77 | 660.00 | 678.63 | 447,789 | +6.63(+0.99%) |
Sep 02, 2021 | 707.00 | 711.68 | 668.71 | 672.00 | 881,964 | -32.69(-4.64%) |
Sep 01, 2021 | 701.30 | 710.54 | 699.04 | 704.69 | 270,997 | +4.02(+0.57%) |
Aug 31, 2021 | 711.95 | 712.05 | 692.42 | 700.67 | 369,740 | -16.08(-2.24%) |
Aug 30, 2021 | 711.48 | 730.53 | 709.31 | 716.75 | 366,282 | +10.21(+1.45%) |
Aug 27, 2021 | 708.98 | 716.20 | 702.97 | 706.54 | 243,949 | -2.96(-0.42%) |
Aug 26, 2021 | 726.81 | 726.81 | 697.52 | 709.50 | 409,882 | +1.24(+0.18%) |
Aug 25, 2021 | 703.55 | 711.42 | 691.17 | 708.26 | 313,710 | +6.96(+0.99%) |
Aug 24, 2021 | 698.01 | 708.00 | 693.22 | 701.30 | 170,313 | +7.56(+1.09%) |
Aug 23, 2021 | 695.70 | 701.95 | 691.35 | 693.74 | 224,842 | +2.90(+0.42%) |
Aug 20, 2021 | 677.89 | 691.98 | 664.76 | 690.84 | 329,344 | +17.50(+2.60%) |
Aug 19, 2021 | 673.47 | 683.38 | 666.00 | 673.34 | 309,366 | -10.38(-1.52%) |
Aug 18, 2021 | 688.00 | 700.17 | 681.27 | 683.72 | 313,909 | -4.31(-0.63%) |
Aug 17, 2021 | 704.47 | 704.47 | 676.38 | 688.03 | 439,372 | -26.95(-3.77%) |
Aug 16, 2021 | 712.00 | 718.91 | 697.02 | 714.98 | 240,798 | -7.96(-1.10%) |
Aug 13, 2021 | 740.00 | 740.25 | 710.16 | 722.94 | 406,328 | -15.58(-2.11%) |
Aug 12, 2021 | 733.81 | 744.56 | 725.00 | 738.52 | 324,258 | +5.08(+0.69%) |
Aug 11, 2021 | 721.21 | 741.58 | 717.49 | 733.44 | 540,120 | +13.74(+1.91%) |
Aug 10, 2021 | 689.48 | 724.88 | 689.48 | 719.70 | 483,648 | +30.86(+4.48%) |
Aug 09, 2021 | 675.01 | 700.74 | 670.84 | 688.84 | 390,040 | +13.85(+2.05%) |
Aug 06, 2021 | 687.70 | 695.29 | 673.47 | 674.99 | 252,592 | -4.99(-0.73%) |
Aug 05, 2021 | 678.00 | 688.49 | 674.62 | 679.98 | 223,788 | +3.90(+0.58%) |
Aug 04, 2021 | 661.85 | 694.99 | 661.85 | 676.08 | 447,985 | +15.10(+2.28%) |
Aug 03, 2021 | 658.17 | 662.64 | 649.17 | 660.98 | 247,863 | +3.21(+0.49%) |
Aug 02, 2021 | 667.99 | 670.80 | 657.48 | 657.77 | 291,583 | -6.31(-0.95%) |
Jul 30, 2021 | 663.58 | 675.00 | 658.83 | 664.08 | 291,009 | -5.68(-0.85%) |
Jul 29, 2021 | 674.53 | 684.35 | 666.84 | 669.76 | 319,066 | -3.36(-0.50%) |
Jul 28, 2021 | 675.70 | 679.06 | 670.43 | 673.12 | 151,605 | +0.05(+0.01%) |
Jul 27, 2021 | 676.19 | 676.19 | 658.25 | 673.07 | 262,281 | -4.64(-0.68%) |
Jul 26, 2021 | 683.01 | 687.29 | 673.34 | 677.71 | 186,976 | -7.29(-1.06%) |
Jul 23, 2021 | 680.00 | 691.74 | 674.45 | 685.00 | 246,720 | +9.96(+1.48%) |
Jul 22, 2021 | 671.22 | 678.26 | 663.51 | 675.04 | 233,837 | +1.43(+0.21%) |
Jul 21, 2021 | 663.06 | 683.41 | 662.31 | 673.61 | 259,390 | +13.83(+2.10%) |
Jul 20, 2021 | 652.76 | 665.23 | 644.00 | 659.78 | 330,099 | +7.90(+1.21%) |
Jul 19, 2021 | 643.50 | 661.00 | 640.89 | 651.88 | 341,928 | -9.76(-1.48%) |
Jul 16, 2021 | 669.93 | 673.94 | 657.74 | 661.64 | 347,675 | -6.10(-0.91%) |
Jul 15, 2021 | 677.64 | 677.64 | 656.60 | 667.74 | 344,132 | -12.35(-1.82%) |
Jul 14, 2021 | 715.20 | 716.41 | 679.00 | 680.09 | 428,435 | -28.24(-3.99%) |
Jul 13, 2021 | 712.25 | 718.39 | 703.67 | 708.33 | 294,273 | -5.19(-0.73%) |
Jul 12, 2021 | 705.05 | 720.45 | 701.83 | 713.52 | 332,624 | +7.22(+1.02%) |
Jul 09, 2021 | 701.31 | 715.59 | 694.08 | 706.30 | 408,673 | +13.33(+1.92%) |
Jul 08, 2021 | 689.00 | 695.00 | 669.60 | 692.97 | 547,951 | -15.39(-2.17%) |
Jul 07, 2021 | 690.01 | 724.01 | 689.78 | 708.36 | 779,200 | +17.66(+2.56%) |
Jul 06, 2021 | 687.00 | 692.85 | 675.43 | 690.70 | 417,614 | +0.82(+0.12%) |
Jul 02, 2021 | 691.94 | 693.52 | 673.95 | 689.88 | 446,387 | -0.66(-0.10%) |
Jul 01, 2021 | 689.45 | 694.99 | 681.84 | 690.54 | 499,686 | +11.54(+1.70%) |
Jun 30, 2021 | 686.06 | 694.36 | 674.94 | 679.00 | 348,269 | -10.77(-1.56%) |
Jun 29, 2021 | 693.41 | 697.45 | 686.00 | 689.77 | 388,459 | +0.40(+0.06%) |
Jun 28, 2021 | 690.72 | 698.00 | 682.00 | 689.37 | 437,997 | -1.35(-0.20%) |
Jun 25, 2021 | 682.73 | 698.92 | 681.01 | 690.72 | 2,278,945 | +13.54(+2.00%) |
Jun 24, 2021 | 696.47 | 697.97 | 674.04 | 677.18 | 446,903 | -8.27(-1.21%) |
Jun 23, 2021 | 675.23 | 691.16 | 671.60 | 685.45 | 313,507 | +8.71(+1.29%) |
Jun 22, 2021 | 680.72 | 684.48 | 668.69 | 676.74 | 423,157 | -3.98(-0.58%) |
Jun 21, 2021 | 657.81 | 682.53 | 654.14 | 680.72 | 582,929 | +27.30(+4.18%) |
Jun 18, 2021 | 647.38 | 675.72 | 646.79 | 653.42 | 768,944 | -3.13(-0.48%) |
Jun 17, 2021 | 650.30 | 668.52 | 639.00 | 656.55 | 804,335 | -1.22(-0.19%) |
Jun 16, 2021 | 659.42 | 661.00 | 646.36 | 657.77 | 482,200 | -4.58(-0.69%) |
Jun 15, 2021 | 665.99 | 673.00 | 655.76 | 662.35 | 433,305 | -12.96(-1.92%) |
Jun 14, 2021 | 679.96 | 696.36 | 667.53 | 675.31 | 618,353 | -7.21(-1.06%) |
Jun 11, 2021 | 715.77 | 719.77 | 677.00 | 682.52 | 939,799 | -24.62(-3.48%) |
Jun 10, 2021 | 686.03 | 714.69 | 681.00 | 707.14 | 3,912,273 | +95.81(+15.67%) |
Jun 09, 2021 | 628.83 | 632.67 | 609.76 | 611.33 | 970,281 | -17.50(-2.78%) |
Jun 08, 2021 | 625.01 | 634.48 | 619.41 | 628.83 | 391,710 | +4.41(+0.71%) |
Jun 07, 2021 | 620.00 | 626.91 | 614.60 | 624.42 | 454,356 | +11.20(+1.83%) |
Jun 04, 2021 | 615.00 | 618.10 | 602.22 | 613.22 | 404,274 | +1.68(+0.27%) |
Jun 03, 2021 | 618.45 | 619.34 | 604.10 | 611.54 | 362,716 | -11.77(-1.89%) |
Jun 02, 2021 | 636.45 | 639.81 | 611.26 | 623.31 | 459,941 | -13.03(-2.05%) |
Jun 01, 2021 | 647.98 | 662.70 | 633.01 | 636.34 | 543,546 | -4.71(-0.73%) |
May 28, 2021 | 644.00 | 648.85 | 635.00 | 641.05 | 212,439 | -2.96(-0.46%) |
May 27, 2021 | 645.00 | 648.80 | 633.08 | 644.01 | 344,825 | +5.41(+0.85%) |
May 26, 2021 | 641.90 | 650.00 | 631.34 | 638.60 | 409,810 | +0.60(+0.09%) |
May 25, 2021 | 625.90 | 649.07 | 622.59 | 638.00 | 612,331 | +22.89(+3.72%) |
May 24, 2021 | 610.89 | 622.72 | 608.07 | 615.11 | 358,186 | +9.18(+1.52%) |
May 21, 2021 | 617.85 | 621.40 | 597.29 | 605.93 | 511,786 | -3.95(-0.65%) |
May 20, 2021 | 620.00 | 625.78 | 608.38 | 609.88 | 425,159 | -6.43(-1.04%) |
May 19, 2021 | 616.81 | 618.49 | 603.60 | 616.31 | 499,273 | -11.81(-1.88%) |
May 18, 2021 | 639.44 | 640.00 | 627.25 | 628.12 | 488,479 | -5.19(-0.82%) |
May 17, 2021 | 651.16 | 653.92 | 629.21 | 633.31 | 353,031 | -16.51(-2.54%) |
May 14, 2021 | 637.36 | 658.53 | 635.00 | 649.82 | 364,234 | +20.17(+3.20%) |
May 13, 2021 | 630.65 | 643.99 | 621.60 | 629.65 | 321,093 | +4.64(+0.74%) |
May 12, 2021 | 645.44 | 649.87 | 616.81 | 625.01 | 681,203 | -28.42(-4.35%) |
May 11, 2021 | 663.92 | 674.08 | 647.38 | 653.43 | 836,388 | -26.88(-3.95%) |
May 10, 2021 | 702.48 | 706.71 | 680.27 | 680.31 | 389,492 | -20.69(-2.95%) |
May 07, 2021 | 684.27 | 707.32 | 680.34 | 701.00 | 352,275 | +16.03(+2.34%) |
May 06, 2021 | 677.30 | 686.71 | 670.84 | 684.97 | 274,554 | +3.81(+0.56%) |
May 05, 2021 | 684.43 | 694.93 | 674.17 | 681.16 | 261,379 | -6.04(-0.88%) |
May 04, 2021 | 689.00 | 695.49 | 665.00 | 687.20 | 520,060 | -11.85(-1.70%) |
May 03, 2021 | 697.50 | 710.77 | 690.20 | 699.05 | 405,899 | +11.03(+1.60%) |
Apr 30, 2021 | 700.80 | 702.83 | 684.96 | 688.02 | 399,600 | -17.43(-2.47%) |
Apr 29, 2021 | 725.00 | 733.05 | 704.00 | 705.45 | 641,114 | -14.56(-2.02%) |
Apr 28, 2021 | 710.20 | 726.10 | 706.02 | 720.01 | 604,392 | +7.62(+1.07%) |
Apr 27, 2021 | 679.88 | 722.23 | 678.05 | 712.39 | 816,110 | +23.89(+3.47%) |
Apr 26, 2021 | 687.99 | 690.00 | 675.19 | 688.50 | 980,900 | +0.51(+0.07%) |
Apr 23, 2021 | 658.15 | 689.85 | 654.09 | 687.99 | 806,000 | +33.63(+5.14%) |
Apr 22, 2021 | 659.75 | 672.99 | 646.43 | 654.36 | 750,251 | -2.64(-0.40%) |
Apr 21, 2021 | 634.93 | 663.21 | 629.01 | 657.00 | 673,722 | +21.00(+3.30%) |
Apr 20, 2021 | 641.72 | 641.74 | 614.55 | 636.00 | 912,227 | -5.44(-0.85%) |
Apr 19, 2021 | 629.12 | 643.97 | 624.75 | 641.44 | 565,944 | +6.94(+1.09%) |
Apr 16, 2021 | 617.10 | 638.96 | 614.00 | 634.50 | 595,500 | +19.75(+3.21%) |
Apr 15, 2021 | 607.06 | 619.48 | 598.01 | 614.75 | 388,550 | +12.08(+2.00%) |
Apr 14, 2021 | 600.09 | 615.99 | 597.61 | 602.67 | 293,205 | +6.33(+1.06%) |
Apr 13, 2021 | 602.40 | 603.49 | 590.49 | 596.34 | 379,637 | -4.52(-0.75%) |
Apr 12, 2021 | 612.00 | 612.73 | 597.01 | 600.86 | 316,072 | -12.30(-2.01%) |
Apr 09, 2021 | 597.42 | 614.91 | 597.42 | 613.16 | 334,100 | +12.19(+2.03%) |
Apr 08, 2021 | 591.47 | 605.82 | 589.00 | 600.97 | 306,609 | +13.41(+2.28%) |
Apr 07, 2021 | 601.00 | 604.32 | 580.32 | 587.56 | 420,287 | -19.91(-3.28%) |
Apr 06, 2021 | 594.09 | 611.99 | 594.00 | 607.47 | 322,344 | +14.54(+2.45%) |
Apr 05, 2021 | 605.05 | 606.98 | 590.41 | 592.93 | 395,191 | -2.70(-0.45%) |
Apr 01, 2021 | 603.37 | 603.90 | 586.00 | 595.63 | 385,200 | -0.97(-0.16%) |
Mar 31, 2021 | 603.99 | 619.52 | 590.37 | 596.60 | 783,432 | -3.40(-0.57%) |
Mar 30, 2021 | 564.18 | 609.48 | 564.18 | 600.00 | 1,134,391 | +34.10(+6.03%) |
Mar 29, 2021 | 578.18 | 610.00 | 557.18 | 565.90 | 1,590,056 | -12.28(-2.12%) |
Mar 26, 2021 | 539.99 | 581.60 | 535.37 | 578.18 | 1,994,700 | +49.10(+9.28%) |
Mar 25, 2021 | 503.00 | 534.55 | 480.89 | 529.08 | 1,536,792 | +43.97(+9.06%) |
Mar 24, 2021 | 515.00 | 516.00 | 483.80 | 485.11 | 732,945 | -23.39(-4.60%) |
Mar 23, 2021 | 520.00 | 538.13 | 499.73 | 508.50 | 659,554 | -20.16(-3.81%) |
Mar 22, 2021 | 523.58 | 540.49 | 522.91 | 528.66 | 636,292 | +13.05(+2.53%) |
Mar 19, 2021 | 492.55 | 518.96 | 483.57 | 515.61 | 831,200 | +29.73(+6.12%) |
Mar 18, 2021 | 480.00 | 511.52 | 475.44 | 485.88 | 846,325 | +8.85(+1.86%) |
Mar 17, 2021 | 472.29 | 484.79 | 466.20 | 477.03 | 454,175 | +1.59(+0.33%) |
Mar 16, 2021 | 467.00 | 483.81 | 457.66 | 475.44 | 395,397 | +10.13(+2.18%) |
Mar 15, 2021 | 468.99 | 477.94 | 463.00 | 465.31 | 328,606 | -6.68(-1.42%) |
Mar 12, 2021 | 473.75 | 482.49 | 468.00 | 471.99 | 238,000 | -2.33(-0.49%) |
Mar 11, 2021 | 470.19 | 481.15 | 465.86 | 474.32 | 478,718 | +13.45(+2.92%) |
Mar 10, 2021 | 465.00 | 472.69 | 451.61 | 460.87 | 327,122 | +2.70(+0.59%) |
Mar 09, 2021 | 462.99 | 473.64 | 457.26 | 458.17 | 406,312 | +16.71(+3.79%) |
Mar 08, 2021 | 445.36 | 465.00 | 436.12 | 441.46 | 427,755 | -7.56(-1.68%) |
Mar 05, 2021 | 451.18 | 453.88 | 411.88 | 449.02 | 607,800 | +2.09(+0.47%) |
Mar 04, 2021 | 453.04 | 461.72 | 432.01 | 446.93 | 537,490 | -13.08(-2.84%) |
Mar 03, 2021 | 486.55 | 492.77 | 453.79 | 460.01 | 483,325 | -27.33(-5.61%) |
Mar 02, 2021 | 508.53 | 511.00 | 485.81 | 487.34 | 227,850 | -18.62(-3.68%) |
Mar 01, 2021 | 505.76 | 514.98 | 498.00 | 505.96 | 313,734 | +15.59(+3.18%) |
Feb 26, 2021 | 483.34 | 502.10 | 475.79 | 490.37 | 337,100 | +17.29(+3.65%) |
Feb 25, 2021 | 506.48 | 516.00 | 472.86 | 473.08 | 376,864 | -36.17(-7.10%) |
Feb 24, 2021 | 505.38 | 510.47 | 490.04 | 509.25 | 228,162 | +6.38(+1.27%) |
Feb 23, 2021 | 484.55 | 505.99 | 465.31 | 502.87 | 340,525 | +2.35(+0.47%) |
Feb 22, 2021 | 497.35 | 516.35 | 491.92 | 500.52 | 355,138 | -4.68(-0.93%) |
Feb 19, 2021 | 492.26 | 509.08 | 488.90 | 505.20 | 326,600 | +17.56(+3.60%) |
Feb 18, 2021 | 479.00 | 490.76 | 473.53 | 487.64 | 201,138 | +3.95(+0.82%) |
Feb 17, 2021 | 486.56 | 487.26 | 472.20 | 483.69 | 415,878 | -3.62(-0.74%) |
Feb 16, 2021 | 494.33 | 495.86 | 482.48 | 487.31 | 269,559 | -4.59(-0.93%) |
Feb 12, 2021 | 500.83 | 506.91 | 483.02 | 491.90 | 455,600 | -14.18(-2.80%) |
Feb 11, 2021 | 502.13 | 524.22 | 500.00 | 506.08 | 556,013 | +8.06(+1.62%) |
Feb 10, 2021 | 505.19 | 505.46 | 489.54 | 498.02 | 325,138 | -0.43(-0.09%) |
Feb 09, 2021 | 499.35 | 506.71 | 496.32 | 498.45 | 210,781 | -1.56(-0.31%) |
Feb 08, 2021 | 490.69 | 509.29 | 490.69 | 500.01 | 226,938 | +13.08(+2.69%) |
Feb 05, 2021 | 492.00 | 492.64 | 481.89 | 486.93 | 179,100 | -0.83(-0.17%) |
Feb 04, 2021 | 476.91 | 488.99 | 473.06 | 487.76 | 234,276 | +13.14(+2.77%) |
Feb 03, 2021 | 483.20 | 486.86 | 472.87 | 474.62 | 293,485 | -5.56(-1.16%) |
Feb 02, 2021 | 493.71 | 498.86 | 480.09 | 480.18 | 388,343 | -3.86(-0.80%) |