Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 570.83 | 578.40 | 578.09 | 1,896,609 | +9.22(+1.62%) | |
Jan 28, 2022 | 551.52 | 569.23 | 540.70 | 568.87 | 1,595,938 | +18.19(+3.30%) |
Jan 27, 2022 | 565.44 | 568.25 | 549.76 | 550.68 | 1,944,127 | -9.11(-1.63%) |
Jan 26, 2022 | 572.07 | 572.43 | 555.30 | 559.79 | 1,903,376 | -4.82(-0.85%) |
Jan 25, 2022 | 565.45 | 572.61 | 557.62 | 564.62 | 1,874,984 | -8.00(-1.40%) |
Jan 24, 2022 | 567.70 | 573.03 | 549.32 | 572.62 | 2,600,596 | -4.50(-0.78%) |
Jan 21, 2022 | 584.64 | 587.27 | 575.09 | 577.12 | 2,107,171 | -7.79(-1.33%) |
Jan 20, 2022 | 591.77 | 599.15 | 583.54 | 584.91 | 1,538,855 | -8.74(-1.47%) |
Jan 19, 2022 | 590.43 | 599.26 | 588.98 | 593.65 | 1,886,276 | +6.81(+1.16%) |
Jan 18, 2022 | 582.90 | 591.51 | 580.95 | 586.84 | 1,859,747 | -4.67(-0.79%) |
Jan 14, 2022 | 591.51 | 0 | -6.06(-1.01%) | |||
Jan 13, 2022 | 621.26 | 622.44 | 596.60 | 597.57 | 2,027,345 | -24.18(-3.89%) |
Jan 12, 2022 | 615.26 | 628.40 | 615.26 | 621.75 | 1,562,802 | +4.68(+0.76%) |
Jan 11, 2022 | 621.55 | 623.82 | 608.61 | 617.07 | 2,488,497 | -4.51(-0.73%) |
Jan 10, 2022 | 596.53 | 621.97 | 595.61 | 621.59 | 2,107,326 | +17.87(+2.96%) |
Jan 07, 2022 | 617.57 | 618.04 | 602.84 | 603.72 | 1,751,547 | -13.26(-2.15%) |
Jan 06, 2022 | 614.59 | 623.36 | 606.24 | 616.97 | 1,695,354 | +1.87(+0.30%) |
Jan 05, 2022 | 614.59 | 625.29 | 612.39 | 615.10 | 1,925,008 | +0.52(+0.08%) |
Jan 04, 2022 | 633.78 | 634.50 | 609.21 | 614.59 | 2,612,377 | -26.77(-4.17%) |
Jan 03, 2022 | 659.33 | 660.60 | 636.64 | 641.36 | 1,899,303 | -22.20(-3.35%) |
Dec 31, 2021 | 661.33 | 668.63 | 659.67 | 663.55 | 783,098 | +1.78(+0.27%) |
Dec 30, 2021 | 661.02 | 665.25 | 658.72 | 661.77 | 558,728 | +2.70(+0.41%) |
Dec 29, 2021 | 656.49 | 661.50 | 650.60 | 659.07 | 647,721 | +7.31(+1.12%) |
Dec 28, 2021 | 661.83 | 662.98 | 649.62 | 651.76 | 822,693 | -6.79(-1.03%) |
Dec 27, 2021 | 653.28 | 659.09 | 649.22 | 658.55 | 534,306 | +11.45(+1.77%) |
Dec 23, 2021 | 649.65 | 652.61 | 645.46 | 647.11 | 844,634 | -0.99(-0.15%) |
Dec 22, 2021 | 645.14 | 649.86 | 641.85 | 648.10 | 923,532 | +6.33(+0.99%) |
Dec 21, 2021 | 645.06 | 646.41 | 632.18 | 641.78 | 1,207,675 | -3.96(-0.61%) |
Dec 20, 2021 | 646.86 | 652.74 | 636.84 | 645.73 | 1,006,863 | -1.74(-0.27%) |
Dec 17, 2021 | 651.85 | 656.68 | 643.93 | 647.48 | 2,606,577 | -10.12(-1.54%) |
Dec 16, 2021 | 651.88 | 660.50 | 647.42 | 657.60 | 1,634,126 | +5.48(+0.84%) |
Dec 15, 2021 | 633.23 | 653.10 | 629.72 | 652.12 | 1,430,661 | +23.50(+3.74%) |
Dec 14, 2021 | 636.47 | 639.78 | 620.93 | 628.62 | 1,499,753 | -13.56(-2.11%) |
Dec 13, 2021 | 638.70 | 645.54 | 636.66 | 642.18 | 1,189,269 | +3.48(+0.54%) |
Dec 10, 2021 | 633.19 | 640.97 | 633.19 | 638.71 | 995,562 | +5.41(+0.85%) |
Dec 09, 2021 | 634.33 | 638.53 | 631.31 | 633.30 | 1,035,394 | -1.07(-0.17%) |
Dec 08, 2021 | 627.26 | 634.90 | 624.18 | 634.37 | 1,274,992 | +9.38(+1.50%) |
Dec 07, 2021 | 629.43 | 633.97 | 620.49 | 624.99 | 1,604,763 | +6.42(+1.04%) |
Dec 06, 2021 | 631.24 | 631.89 | 605.60 | 618.57 | 2,333,543 | -13.78(-2.18%) |
Dec 03, 2021 | 630.39 | 632.83 | 614.67 | 632.34 | 1,708,645 | +8.48(+1.36%) |
Dec 02, 2021 | 618.95 | 629.75 | 615.25 | 623.86 | 1,490,807 | +1.42(+0.23%) |
Dec 01, 2021 | 630.92 | 633.90 | 622.17 | 622.44 | 1,511,679 | -6.64(-1.06%) |
Nov 30, 2021 | 637.64 | 645.38 | 627.35 | 629.08 | 2,578,199 | -15.85(-2.46%) |
Nov 29, 2021 | 636.21 | 650.77 | 634.50 | 644.93 | 1,880,990 | +9.97(+1.57%) |
Nov 26, 2021 | 648.84 | 662.70 | 633.12 | 634.96 | 1,687,725 | +5.71(+0.91%) |
Nov 24, 2021 | 629.50 | 629.93 | 620.21 | 629.25 | 1,290,887 | +0.24(+0.04%) |
Nov 23, 2021 | 625.47 | 630.33 | 618.62 | 629.01 | 1,028,578 | -1.19(-0.19%) |
Nov 22, 2021 | 636.21 | 637.00 | 627.26 | 630.21 | 1,391,133 | -2.08(-0.33%) |
Nov 19, 2021 | 634.39 | 641.19 | 632.12 | 632.28 | 1,232,840 | -1.57(-0.25%) |
Nov 18, 2021 | 634.65 | 634.37 | 631.70 | 633.85 | 974,520 | +0.33(+0.05%) |
Nov 17, 2021 | 639.52 | 643.17 | 629.59 | 633.53 | 1,398,620 | -4.16(-0.65%) |
Nov 16, 2021 | 626.65 | 647.71 | 626.65 | 637.68 | 1,338,957 | +9.07(+1.44%) |
Nov 15, 2021 | 632.82 | 635.47 | 628.27 | 628.62 | 831,029 | -2.87(-0.45%) |
Nov 12, 2021 | 629.16 | 635.92 | 626.12 | 631.49 | 893,412 | +3.75(+0.60%) |
Nov 11, 2021 | 624.25 | 628.49 | 621.77 | 627.74 | 691,695 | +4.59(+0.74%) |
Nov 10, 2021 | 612.04 | 623.15 | 1,125,734 | +8.23(+1.34%) | ||
Nov 09, 2021 | 620.06 | 620.92 | 611.37 | 614.92 | 932,498 | -5.86(-0.94%) |
Nov 08, 2021 | 617.81 | 622.59 | 611.77 | 620.77 | 1,177,899 | +7.62(+1.24%) |
Nov 05, 2021 | 610.54 | 618.11 | 595.90 | 613.15 | 2,709,399 | -22.82(-3.59%) |
Nov 04, 2021 | 638.89 | 639.71 | 626.81 | 635.97 | 1,404,393 | -2.60(-0.41%) |
Nov 03, 2021 | 632.73 | 638.77 | 624.67 | 638.57 | 1,223,896 | +6.13(+0.97%) |
Nov 02, 2021 | 634.08 | 639.55 | 629.04 | 632.43 | 1,384,757 | +1.09(+0.17%) |
Nov 01, 2021 | 628.61 | 632.10 | 624.12 | 631.34 | 1,591,992 | +2.02(+0.32%) |
Oct 29, 2021 | 617.99 | 630.35 | 613.30 | 629.32 | 1,550,912 | +12.92(+2.10%) |
Oct 28, 2021 | 611.36 | 623.64 | 607.87 | 616.40 | 1,287,689 | +7.73(+1.27%) |
Oct 27, 2021 | 613.15 | 622.28 | 605.52 | 608.66 | 1,852,094 | +3.93(+0.65%) |
Oct 26, 2021 | 606.05 | 604.74 | 1,058,223 | +0.59(+0.10%) | ||
Oct 25, 2021 | 608.38 | 608.38 | 598.93 | 604.15 | 957,542 | -4.19(-0.69%) |
Oct 22, 2021 | 605.32 | 608.43 | 601.47 | 608.34 | 743,084 | +3.53(+0.58%) |
Oct 21, 2021 | 607.31 | 608.38 | 594.03 | 604.81 | 964,945 | +2.79(+0.46%) |
Oct 20, 2021 | 606.17 | 606.26 | 596.45 | 602.01 | 1,067,299 | +13.42(+2.28%) |
Oct 19, 2021 | 587.50 | 593.47 | 586.13 | 588.59 | 770,256 | +4.05(+0.69%) |
Oct 18, 2021 | 580.10 | 587.39 | 577.55 | 584.55 | 1,542,235 | +5.61(+0.97%) |
Oct 15, 2021 | 576.72 | 580.35 | 574.54 | 578.94 | 879,911 | +5.01(+0.87%) |
Oct 14, 2021 | 574.22 | 581.10 | 571.85 | 573.93 | 850,802 | +3.77(+0.66%) |
Oct 13, 2021 | 575.62 | 580.02 | 567.59 | 570.16 | 1,230,372 | -2.34(-0.41%) |
Oct 12, 2021 | 578.55 | 579.54 | 566.58 | 572.50 | 1,018,044 | -2.73(-0.48%) |
Oct 11, 2021 | 577.76 | 583.26 | 575.03 | 575.23 | 680,000 | -5.23(-0.90%) |
Oct 08, 2021 | 581.81 | 586.07 | 576.96 | 580.46 | 856,478 | +0.41(+0.07%) |
Oct 07, 2021 | 576.50 | 585.63 | 572.19 | 580.05 | 1,033,934 | +7.86(+1.37%) |
Oct 06, 2021 | 564.14 | 572.59 | 562.56 | 572.19 | 1,140,257 | +3.70(+0.65%) |
Oct 05, 2021 | 567.65 | 578.48 | 565.80 | 568.49 | 1,392,750 | +2.86(+0.51%) |
Oct 04, 2021 | 568.16 | 571.12 | 559.28 | 565.63 | 1,331,548 | -3.70(-0.65%) |
Oct 01, 2021 | 567.19 | 572.79 | 548.74 | 569.33 | 1,667,509 | +1.38(+0.24%) |
Sep 30, 2021 | 579.41 | 585.22 | 567.61 | 567.95 | 1,519,816 | -8.22(-1.43%) |
Sep 29, 2021 | 577.56 | 582.47 | 574.58 | 576.17 | 1,047,117 | +3.13(+0.55%) |
Sep 28, 2021 | 581.89 | 585.10 | 566.78 | 573.04 | 1,760,605 | -18.11(-3.06%) |
Sep 27, 2021 | 599.94 | 601.93 | 580.37 | 591.15 | 1,718,975 | -15.02(-2.48%) |
Sep 24, 2021 | 607.78 | 613.28 | 602.26 | 606.17 | 1,308,652 | +1.54(+0.25%) |
Sep 23, 2021 | 603.50 | 610.49 | 599.59 | 604.63 | 1,186,008 | +1.59(+0.26%) |
Sep 22, 2021 | 597.96 | 606.58 | 591.83 | 603.04 | 1,706,814 | +9.53(+1.61%) |
Sep 21, 2021 | 589.98 | 599.19 | 585.51 | 593.50 | 1,372,582 | +6.80(+1.16%) |
Sep 20, 2021 | 589.18 | 598.62 | 581.53 | 586.71 | 2,690,266 | -6.56(-1.11%) |
Sep 17, 2021 | 593.52 | 605.69 | 572.59 | 593.26 | 5,316,523 | +36.14(+6.49%) |
Sep 16, 2021 | 558.78 | 559.46 | 552.00 | 557.12 | 1,059,681 | -2.50(-0.45%) |
Sep 15, 2021 | 556.14 | 562.74 | 553.74 | 559.63 | 1,248,826 | +0.56(+0.10%) |
Sep 14, 2021 | 559.85 | 562.79 | 557.06 | 559.07 | 790,114 | +3.51(+0.63%) |
Sep 13, 2021 | 569.69 | 571.63 | 545.67 | 555.56 | 1,381,294 | -12.75(-2.24%) |
Sep 10, 2021 | 567.93 | 571.96 | 565.57 | 568.31 | 1,064,528 | +3.16(+0.56%) |
Sep 09, 2021 | 570.27 | 571.96 | 563.43 | 565.15 | 1,129,820 | -3.78(-0.66%) |
Sep 08, 2021 | 565.17 | 569.61 | 562.57 | 568.92 | 952,253 | +3.39(+0.60%) |
Sep 07, 2021 | 564.37 | 565.81 | 554.88 | 565.54 | 1,249,868 | +1.05(+0.19%) |
Sep 03, 2021 | 559.36 | 565.16 | 556.95 | 564.48 | 830,855 | +2.62(+0.47%) |
Sep 02, 2021 | 557.83 | 568.02 | 556.38 | 561.86 | 1,144,518 | +3.73(+0.67%) |
Sep 01, 2021 | 549.25 | 559.73 | 548.38 | 558.13 | 1,069,737 | +6.73(+1.22%) |
Aug 31, 2021 | 556.26 | 556.35 | 545.11 | 551.41 | 1,295,433 | -3.56(-0.64%) |
Aug 30, 2021 | 545.50 | 555.18 | 544.53 | 554.96 | 878,938 | +9.96(+1.83%) |
Aug 27, 2021 | 551.14 | 554.06 | 543.98 | 545.01 | 851,579 | -4.23(-0.77%) |
Aug 26, 2021 | 546.49 | 550.52 | 541.66 | 549.24 | 769,818 | +4.66(+0.86%) |
Aug 25, 2021 | 549.05 | 549.65 | 540.69 | 544.58 | 969,370 | -2.39(-0.44%) |
Aug 24, 2021 | 550.79 | 550.79 | 544.79 | 546.98 | 881,750 | -2.11(-0.38%) |
Aug 23, 2021 | 554.14 | 557.12 | 547.98 | 549.08 | 1,283,332 | -2.37(-0.43%) |
Aug 20, 2021 | 548.75 | 554.43 | 546.91 | 551.46 | 967,195 | +3.10(+0.57%) |
Aug 19, 2021 | 540.57 | 550.73 | 538.92 | 548.36 | 840,299 | +7.17(+1.33%) |
Aug 18, 2021 | 550.43 | 552.44 | 540.85 | 541.18 | 919,033 | -11.58(-2.09%) |
Aug 17, 2021 | 550.43 | 554.03 | 548.59 | 552.76 | 835,699 | +1.84(+0.33%) |
Aug 16, 2021 | 542.92 | 551.00 | 539.25 | 550.92 | 1,148,710 | +9.76(+1.80%) |
Aug 13, 2021 | 538.50 | 541.21 | 537.19 | 541.16 | 612,242 | +2.61(+0.49%) |
Aug 12, 2021 | 533.21 | 539.67 | 532.53 | 538.55 | 607,059 | +4.72(+0.88%) |
Aug 11, 2021 | 537.00 | 540.49 | 530.62 | 533.83 | 904,728 | -3.09(-0.58%) |
Aug 10, 2021 | 537.33 | 543.11 | 535.78 | 536.92 | 908,957 | -0.79(-0.15%) |
Aug 09, 2021 | 540.36 | 542.56 | 535.69 | 537.71 | 867,254 | +2.94(+0.55%) |
Aug 06, 2021 | 535.85 | 538.54 | 530.17 | 534.76 | 814,990 | -4.12(-0.77%) |
Aug 05, 2021 | 537.52 | 539.64 | 533.28 | 538.89 | 786,151 | +3.45(+0.64%) |
Aug 04, 2021 | 535.43 | 537.84 | 531.99 | 535.44 | 860,083 | +1.88(+0.35%) |
Aug 03, 2021 | 530.83 | 534.99 | 528.90 | 533.56 | 940,099 | +3.29(+0.62%) |
Aug 02, 2021 | 538.62 | 540.88 | 528.48 | 530.27 | 1,154,753 | -6.29(-1.17%) |
Jul 30, 2021 | 531.48 | 539.83 | 527.99 | 536.56 | 1,421,902 | +6.20(+1.17%) |
Jul 29, 2021 | 528.14 | 531.99 | 526.57 | 530.36 | 1,007,267 | +5.46(+1.04%) |
Jul 28, 2021 | 514.69 | 525.80 | 512.71 | 524.90 | 1,824,997 | -2.00(-0.38%) |
Jul 27, 2021 | 524.99 | 531.09 | 524.19 | 526.89 | 1,098,508 | +1.15(+0.22%) |
Jul 26, 2021 | 525.36 | 529.60 | 522.04 | 525.74 | 880,135 | -3.12(-0.59%) |
Jul 23, 2021 | 523.84 | 529.75 | 522.11 | 528.86 | 1,011,591 | +7.71(+1.48%) |
Jul 22, 2021 | 516.39 | 522.45 | 515.34 | 521.15 | 873,951 | +10.17(+1.99%) |
Jul 21, 2021 | 519.63 | 519.63 | 503.92 | 510.98 | 1,120,196 | -8.27(-1.59%) |
Jul 20, 2021 | 518.53 | 526.17 | 516.73 | 519.24 | 1,152,781 | +0.95(+0.18%) |
Jul 19, 2021 | 513.72 | 519.36 | 512.92 | 518.29 | 1,325,743 | +1.82(+0.35%) |
Jul 16, 2021 | 511.47 | 518.17 | 510.60 | 516.47 | 1,087,858 | +5.28(+1.03%) |
Jul 15, 2021 | 506.67 | 512.53 | 506.15 | 511.19 | 1,081,690 | +3.68(+0.72%) |
Jul 14, 2021 | 513.26 | 513.59 | 506.22 | 507.52 | 869,452 | -3.50(-0.68%) |
Jul 13, 2021 | 510.62 | 514.60 | 509.00 | 511.02 | 1,198,247 | -0.39(-0.08%) |
Jul 12, 2021 | 516.37 | 517.60 | 509.65 | 511.40 | 1,436,811 | -2.55(-0.50%) |
Jul 09, 2021 | 515.77 | 516.63 | 511.31 | 513.96 | 1,191,803 | -1.34(-0.26%) |
Jul 08, 2021 | 508.73 | 517.50 | 508.21 | 515.30 | 1,392,867 | -4.08(-0.79%) |
Jul 07, 2021 | 516.66 | 520.91 | 513.77 | 519.38 | 1,442,679 | +5.62(+1.09%) |
Jul 06, 2021 | 512.38 | 515.15 | 510.00 | 513.76 | 1,296,952 | +3.72(+0.73%) |
Jul 02, 2021 | 505.66 | 511.34 | 504.19 | 510.04 | 929,469 | +3.77(+0.74%) |
Jul 01, 2021 | 502.61 | 506.32 | 500.05 | 506.28 | 1,136,585 | +5.03(+1.00%) |
Jun 30, 2021 | 504.26 | 505.60 | 500.08 | 501.25 | 1,016,515 | -3.75(-0.74%) |
Jun 29, 2021 | 501.59 | 507.34 | 497.56 | 505.00 | 1,358,560 | +3.12(+0.62%) |
Jun 28, 2021 | 490.53 | 502.51 | 488.87 | 501.88 | 1,458,968 | +12.15(+2.48%) |
Jun 25, 2021 | 491.84 | 494.53 | 488.05 | 489.72 | 4,706,161 | -2.47(-0.50%) |
Jun 24, 2021 | 491.84 | 495.25 | 490.40 | 492.20 | 1,335,267 | +1.33(+0.27%) |
Jun 23, 2021 | 487.76 | 491.00 | 486.02 | 490.87 | 1,366,768 | +1.80(+0.37%) |
Jun 22, 2021 | 481.23 | 489.26 | 479.89 | 489.07 | 1,852,477 | +8.59(+1.79%) |
Jun 21, 2021 | 481.13 | 483.89 | 473.68 | 480.47 | 1,118,412 | +1.08(+0.23%) |
Jun 18, 2021 | 481.53 | 484.94 | 477.37 | 479.39 | 2,336,240 | -3.59(-0.74%) |
Jun 17, 2021 | 465.85 | 486.20 | 465.06 | 482.98 | 2,251,750 | +17.55(+3.77%) |
Jun 16, 2021 | 465.07 | 474.27 | 462.95 | 465.43 | 1,702,586 | -1.65(-0.35%) |
Jun 15, 2021 | 469.73 | 470.42 | 464.61 | 467.08 | 1,268,858 | +0.01(+0.00%) |
Jun 14, 2021 | 461.73 | 467.93 | 460.43 | 467.07 | 1,462,080 | +5.15(+1.11%) |
Jun 11, 2021 | 460.85 | 462.67 | 457.95 | 461.92 | 1,948,668 | +0.24(+0.05%) |
Jun 10, 2021 | 445.68 | 462.46 | 444.69 | 461.68 | 2,698,368 | +16.58(+3.73%) |
Jun 09, 2021 | 441.56 | 446.79 | 439.42 | 445.10 | 1,808,244 | +7.16(+1.63%) |
Jun 08, 2021 | 438.70 | 440.92 | 435.68 | 437.94 | 2,839,219 | -3.43(-0.78%) |
Jun 07, 2021 | 446.18 | 447.04 | 440.38 | 441.37 | 2,801,418 | -4.28(-0.96%) |
Jun 04, 2021 | 445.85 | 449.35 | 442.04 | 445.65 | 1,743,337 | +3.41(+0.77%) |
Jun 03, 2021 | 444.47 | 448.36 | 440.92 | 442.24 | 2,412,892 | -3.85(-0.86%) |
Jun 02, 2021 | 444.60 | 449.34 | 443.43 | 446.09 | 2,371,641 | +2.18(+0.49%) |
Jun 01, 2021 | 463.76 | 467.64 | 443.21 | 443.91 | 4,651,234 | -22.33(-4.79%) |
May 28, 2021 | 468.47 | 477.35 | 466.15 | 466.24 | 1,629,490 | -2.96(-0.63%) |
May 27, 2021 | 456.48 | 469.36 | 456.48 | 469.20 | 4,115,216 | +12.70(+2.78%) |
May 26, 2021 | 458.88 | 461.28 | 454.08 | 456.50 | 2,157,582 | -4.30(-0.93%) |
May 25, 2021 | 462.07 | 463.19 | 458.37 | 460.80 | 1,603,878 | +1.55(+0.34%) |
May 24, 2021 | 462.14 | 463.33 | 458.52 | 459.25 | 1,203,179 | +0.12(+0.03%) |
May 21, 2021 | 464.36 | 468.57 | 458.87 | 459.13 | 1,425,212 | -2.93(-0.63%) |
May 20, 2021 | 454.52 | 464.42 | 454.52 | 462.06 | 1,189,503 | +8.28(+1.83%) |
May 19, 2021 | 448.76 | 454.95 | 446.46 | 453.78 | 1,144,637 | +2.32(+0.51%) |
May 18, 2021 | 447.58 | 455.85 | 445.41 | 451.45 | 1,913,748 | +1.68(+0.37%) |
May 17, 2021 | 457.67 | 458.24 | 448.68 | 449.78 | 1,098,861 | -6.11(-1.34%) |
May 14, 2021 | 454.70 | 458.20 | 451.76 | 455.88 | 1,016,805 | +2.13(+0.47%) |
May 13, 2021 | 453.89 | 455.80 | 450.41 | 453.75 | 1,249,025 | +2.12(+0.47%) |
May 12, 2021 | 454.52 | 460.78 | 450.91 | 451.62 | 1,464,726 | -9.16(-1.99%) |
May 11, 2021 | 454.81 | 460.92 | 452.34 | 460.78 | 1,579,709 | +0.53(+0.11%) |
May 10, 2021 | 464.77 | 465.20 | 459.19 | 460.25 | 1,513,172 | -4.95(-1.06%) |
May 07, 2021 | 470.15 | 475.67 | 464.65 | 465.20 | 1,452,314 | -1.68(-0.36%) |
May 06, 2021 | 465.79 | 467.31 | 459.10 | 466.88 | 1,541,612 | +2.35(+0.51%) |
May 05, 2021 | 465.35 | 470.21 | 461.59 | 464.52 | 1,597,062 | +2.47(+0.54%) |
May 04, 2021 | 460.71 | 462.54 | 456.44 | 462.05 | 1,715,174 | -2.09(-0.45%) |
May 03, 2021 | 468.51 | 469.85 | 461.91 | 464.14 | 1,592,394 | -2.83(-0.61%) |
Apr 30, 2021 | 462.24 | 471.87 | 461.77 | 466.97 | 2,109,339 | +5.80(+1.26%) |
Apr 29, 2021 | 474.31 | 476.45 | 458.40 | 461.17 | 3,382,738 | -21.26(-4.41%) |
Apr 28, 2021 | 486.16 | 488.18 | 481.68 | 482.43 | 1,153,418 | -4.39(-0.90%) |
Apr 27, 2021 | 492.16 | 493.07 | 486.71 | 486.82 | 985,130 | -3.79(-0.77%) |
Apr 26, 2021 | 485.67 | 492.81 | 483.21 | 490.61 | 1,683,239 | +5.91(+1.22%) |
Apr 23, 2021 | 482.04 | 486.96 | 480.81 | 484.70 | 1,219,261 | +3.85(+0.80%) |
Apr 22, 2021 | 476.19 | 485.43 | 475.57 | 480.85 | 1,094,830 | +3.77(+0.79%) |
Apr 21, 2021 | 480.89 | 482.54 | 473.17 | 477.08 | 1,321,543 | -1.94(-0.40%) |
Apr 20, 2021 | 484.31 | 486.60 | 478.53 | 479.01 | 1,474,791 | -5.24(-1.08%) |
Apr 19, 2021 | 486.60 | 491.32 | 482.71 | 484.26 | 1,688,992 | -5.24(-1.07%) |
Apr 16, 2021 | 494.62 | 495.54 | 487.50 | 489.50 | 2,608,604 | -1.45(-0.30%) |
Apr 15, 2021 | 481.63 | 494.59 | 480.64 | 490.95 | 2,396,125 | +16.23(+3.42%) |
Apr 14, 2021 | 480.64 | 489.78 | 470.16 | 474.72 | 1,756,691 | -6.76(-1.40%) |
Apr 13, 2021 | 475.27 | 484.31 | 474.73 | 481.49 | 1,850,180 | +8.81(+1.86%) |
Apr 12, 2021 | 474.81 | 477.87 | 471.27 | 472.68 | 1,170,641 | -2.88(-0.61%) |
Apr 09, 2021 | 469.19 | 475.81 | 467.78 | 475.56 | 1,155,519 | +7.32(+1.56%) |
Apr 08, 2021 | 468.57 | 472.49 | 466.53 | 468.24 | 1,348,780 | +5.10(+1.10%) |
Apr 07, 2021 | 463.76 | 467.55 | 459.24 | 463.14 | 1,814,408 | -2.34(-0.50%) |
Apr 06, 2021 | 464.70 | 469.72 | 460.37 | 465.49 | 1,158,626 | +3.33(+0.72%) |
Apr 05, 2021 | 457.04 | 464.21 | 457.04 | 462.16 | 1,520,134 | +9.03(+1.99%) |
Apr 01, 2021 | 458.05 | 458.91 | 452.93 | 453.13 | 1,000,141 | -0.08(-0.02%) |
Mar 31, 2021 | 452.92 | 457.64 | 449.86 | 453.21 | 1,574,505 | +4.88(+1.09%) |
Mar 30, 2021 | 451.87 | 455.17 | 447.60 | 448.34 | 1,458,365 | -7.05(-1.55%) |
Mar 29, 2021 | 453.32 | 457.75 | 447.11 | 455.39 | 1,940,534 | -1.48(-0.32%) |
Mar 26, 2021 | 441.51 | 457.43 | 439.19 | 456.87 | 1,763,035 | +17.65(+4.02%) |
Mar 25, 2021 | 441.70 | 441.70 | 431.61 | 439.22 | 1,692,438 | -3.06(-0.69%) |
Mar 24, 2021 | 447.35 | 451.57 | 441.90 | 442.28 | 1,558,531 | -6.59(-1.47%) |
Mar 23, 2021 | 450.96 | 454.95 | 447.37 | 448.87 | 1,164,446 | -2.63(-0.58%) |
Mar 22, 2021 | 441.92 | 453.22 | 440.02 | 451.50 | 1,441,794 | +9.58(+2.17%) |
Mar 19, 2021 | 444.06 | 447.26 | 441.68 | 441.92 | 2,711,921 | -0.73(-0.17%) |
Mar 18, 2021 | 437.91 | 450.37 | 435.29 | 442.66 | 2,141,716 | +3.12(+0.71%) |
Mar 17, 2021 | 439.74 | 442.81 | 437.15 | 439.54 | 1,889,376 | -3.79(-0.86%) |
Mar 16, 2021 | 452.13 | 452.56 | 438.93 | 443.33 | 2,419,198 | -6.35(-1.41%) |
Mar 15, 2021 | 444.31 | 452.03 | 442.66 | 449.68 | 1,713,726 | +2.57(+0.58%) |
Mar 12, 2021 | 451.56 | 453.69 | 444.14 | 447.11 | 1,589,240 | -9.95(-2.18%) |
Mar 11, 2021 | 446.62 | 459.75 | 444.64 | 457.06 | 2,636,899 | +19.28(+4.40%) |
Mar 10, 2021 | 451.57 | 456.33 | 437.42 | 437.78 | 2,780,137 | -6.97(-1.57%) |
Mar 09, 2021 | 446.62 | 457.60 | 444.36 | 444.74 | 2,884,478 | +8.20(+1.88%) |
Mar 08, 2021 | 442.26 | 450.68 | 436.15 | 436.55 | 1,584,014 | -6.97(-1.57%) |
Mar 05, 2021 | 441.66 | 445.48 | 430.26 | 443.51 | 2,769,910 | +5.37(+1.23%) |
Mar 04, 2021 | 442.73 | 448.54 | 435.70 | 438.14 | 2,527,171 | -9.43(-2.11%) |
Mar 03, 2021 | 458.75 | 461.51 | 447.31 | 447.57 | 2,015,175 | -11.07(-2.41%) |
Mar 02, 2021 | 456.54 | 463.80 | 454.64 | 458.64 | 1,731,251 | +2.53(+0.55%) |
Mar 01, 2021 | 450.78 | 457.14 | 450.53 | 456.11 | 1,318,722 | +9.41(+2.11%) |
Feb 26, 2021 | 451.30 | 452.49 | 445.46 | 446.70 | 2,169,298 | -1.38(-0.31%) |
Feb 25, 2021 | 454.31 | 454.56 | 445.17 | 448.08 | 2,164,197 | -5.15(-1.14%) |
Feb 24, 2021 | 467.29 | 469.80 | 451.19 | 453.23 | 2,445,107 | -2.13(-0.47%) |
Feb 23, 2021 | 455.35 | 457.92 | 449.65 | 455.36 | 2,070,910 | -4.44(-0.96%) |
Feb 22, 2021 | 471.20 | 472.67 | 458.29 | 459.80 | 2,143,334 | -15.46(-3.25%) |
Feb 19, 2021 | 485.46 | 486.22 | 474.47 | 475.26 | 1,932,418 | -9.87(-2.03%) |
Feb 18, 2021 | 494.11 | 495.80 | 484.66 | 485.13 | 1,476,870 | -9.59(-1.94%) |
Feb 17, 2021 | 493.84 | 501.76 | 490.38 | 494.71 | 1,014,397 | -1.61(-0.32%) |
Feb 16, 2021 | 506.17 | 509.75 | 494.58 | 496.32 | 1,478,426 | -7.69(-1.53%) |
Feb 12, 2021 | 490.45 | 507.44 | 490.03 | 504.01 | 1,776,043 | +13.68(+2.79%) |
Feb 11, 2021 | 484.50 | 490.81 | 480.46 | 490.34 | 1,034,901 | +9.10(+1.89%) |
Feb 10, 2021 | 490.53 | 490.53 | 480.18 | 481.24 | 1,690,497 | -4.39(-0.90%) |
Feb 09, 2021 | 491.57 | 496.23 | 484.63 | 485.62 | 1,463,454 | -6.41(-1.30%) |
Feb 08, 2021 | 493.27 | 498.38 | 489.53 | 492.04 | 1,429,579 | +3.18(+0.65%) |
Feb 05, 2021 | 487.84 | 490.66 | 483.40 | 488.86 | 1,691,508 | +3.57(+0.74%) |
Feb 04, 2021 | 496.46 | 499.27 | 484.00 | 485.29 | 2,943,582 | -11.18(-2.25%) |
Feb 03, 2021 | 514.90 | 515.67 | 495.55 | 496.46 | 1,717,784 | -18.17(-3.53%) |
Feb 02, 2021 | 516.08 | 521.78 | 514.12 | 514.63 | 1,513,385 | +3.04(+0.59%) |