Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 426.88 | 434.83 | 420.99 | 428.26 | 249,829 | -1.66(-0.39%) |
Feb 25, 2022 | 423.19 | 430.71 | 418.44 | 429.92 | 156,656 | +4.63(+1.09%) |
Feb 24, 2022 | 385.95 | 427.68 | 385.00 | 425.29 | 332,842 | +27.90(+7.02%) |
Feb 23, 2022 | 409.13 | 411.38 | 397.12 | 397.39 | 225,897 | -10.94(-2.68%) |
Feb 22, 2022 | 407.60 | 414.55 | 403.71 | 408.33 | 301,202 | -2.95(-0.72%) |
Feb 18, 2022 | 411.28 | 0 | -17.34(-4.05%) | |||
Feb 17, 2022 | 444.51 | 453.37 | 428.00 | 428.62 | 451,863 | -41.12(-8.75%) |
Feb 16, 2022 | 474.36 | 474.36 | 462.13 | 469.74 | 178,630 | -7.39(-1.55%) |
Feb 15, 2022 | 474.31 | 479.77 | 470.26 | 477.13 | 202,608 | +9.85(+2.11%) |
Feb 14, 2022 | 467.44 | 474.81 | 460.42 | 467.28 | 225,444 | -0.39(-0.08%) |
Feb 11, 2022 | 480.89 | 485.12 | 462.63 | 467.67 | 242,752 | -15.54(-3.22%) |
Feb 10, 2022 | 480.01 | 492.59 | 478.77 | 483.21 | 170,871 | -7.86(-1.60%) |
Feb 09, 2022 | 482.56 | 491.22 | 480.44 | 491.07 | 142,860 | +19.03(+4.03%) |
Feb 08, 2022 | 468.46 | 474.76 | 467.19 | 472.04 | 245,546 | +0.29(+0.06%) |
Feb 07, 2022 | 471.34 | 479.47 | 470.75 | 471.75 | 155,020 | +1.00(+0.21%) |
Feb 04, 2022 | 459.62 | 478.00 | 454.30 | 470.75 | 231,088 | +9.36(+2.03%) |
Feb 03, 2022 | 463.01 | 465.18 | 461.39 | 195,961 | -9.32(-1.98%) | |
Feb 02, 2022 | 475.30 | 480.92 | 466.57 | 470.71 | 173,711 | -4.64(-0.98%) |
Feb 01, 2022 | 473.75 | 479.98 | 469.45 | 475.35 | 169,007 | +1.55(+0.33%) |
Jan 31, 2022 | 450.17 | 474.28 | 473.80 | 194,609 | +23.28(+5.17%) | |
Jan 28, 2022 | 436.62 | 450.81 | 428.68 | 450.52 | 162,298 | +17.32(+4.00%) |
Jan 27, 2022 | 441.81 | 449.28 | 430.66 | 433.20 | 172,946 | -4.03(-0.92%) |
Jan 26, 2022 | 452.10 | 456.63 | 434.49 | 437.23 | 203,066 | -8.91(-2.00%) |
Jan 25, 2022 | 456.07 | 456.55 | 441.07 | 446.14 | 247,357 | -20.68(-4.43%) |
Jan 24, 2022 | 447.41 | 467.45 | 437.21 | 466.82 | 303,330 | +12.29(+2.70%) |
Jan 21, 2022 | 459.98 | 466.67 | 452.91 | 454.53 | 267,499 | -4.15(-0.90%) |
Jan 20, 2022 | 471.06 | 479.00 | 458.19 | 458.68 | 157,872 | -8.06(-1.73%) |
Jan 19, 2022 | 468.97 | 473.73 | 461.96 | 466.74 | 208,750 | +0.80(+0.17%) |
Jan 18, 2022 | 471.12 | 474.47 | 464.66 | 465.94 | 149,402 | -14.58(-3.03%) |
Jan 14, 2022 | 480.52 | 0 | +0.10(+0.02%) | |||
Jan 13, 2022 | 504.76 | 509.96 | 480.26 | 480.42 | 134,748 | -23.69(-4.70%) |
Jan 12, 2022 | 505.34 | 508.76 | 501.90 | 504.11 | 176,527 | -0.89(-0.18%) |
Jan 11, 2022 | 486.47 | 505.50 | 484.68 | 505.00 | 283,547 | +18.59(+3.82%) |
Jan 10, 2022 | 474.88 | 486.47 | 472.21 | 486.41 | 242,078 | +2.82(+0.58%) |
Jan 07, 2022 | 492.96 | 499.20 | 481.14 | 483.59 | 195,345 | -10.01(-2.03%) |
Jan 06, 2022 | 489.68 | 499.65 | 485.01 | 493.60 | 160,384 | +1.01(+0.21%) |
Jan 05, 2022 | 518.49 | 518.49 | 492.57 | 492.59 | 214,460 | -27.89(-5.36%) |
Jan 04, 2022 | 525.44 | 529.26 | 511.67 | 520.48 | 167,135 | -3.37(-0.64%) |
Jan 03, 2022 | 536.41 | 538.96 | 519.85 | 523.85 | 173,797 | -14.10(-2.62%) |
Dec 31, 2021 | 537.39 | 544.04 | 535.44 | 537.95 | 182,984 | -0.17(-0.03%) |
Dec 30, 2021 | 536.06 | 542.24 | 534.77 | 538.12 | 117,025 | +3.49(+0.65%) |
Dec 29, 2021 | 532.50 | 536.15 | 529.98 | 534.63 | 105,317 | +3.44(+0.65%) |
Dec 28, 2021 | 533.39 | 535.67 | 528.13 | 531.19 | 87,927 | -1.41(-0.26%) |
Dec 27, 2021 | 527.94 | 532.73 | 526.52 | 532.60 | 72,315 | +9.49(+1.81%) |
Dec 23, 2021 | 525.27 | 528.99 | 522.02 | 523.11 | 85,961 | -2.67(-0.51%) |
Dec 22, 2021 | 519.06 | 526.33 | 516.54 | 525.78 | 129,924 | +6.42(+1.24%) |
Dec 21, 2021 | 501.69 | 519.52 | 499.79 | 519.36 | 132,919 | +19.32(+3.86%) |
Dec 20, 2021 | 496.66 | 500.59 | 492.78 | 500.04 | 139,099 | -1.63(-0.32%) |
Dec 17, 2021 | 501.63 | 509.67 | 495.23 | 501.67 | 437,012 | -1.74(-0.35%) |
Dec 16, 2021 | 521.00 | 523.63 | 499.22 | 503.41 | 151,045 | -16.23(-3.12%) |
Dec 15, 2021 | 508.00 | 520.00 | 501.51 | 519.64 | 195,353 | +13.82(+2.73%) |
Dec 14, 2021 | 510.42 | 513.46 | 500.88 | 505.82 | 176,719 | -9.19(-1.78%) |
Dec 13, 2021 | 516.49 | 517.53 | 509.87 | 515.01 | 193,301 | -0.07(-0.01%) |
Dec 10, 2021 | 516.94 | 523.52 | 509.80 | 515.08 | 158,579 | +1.86(+0.36%) |
Dec 09, 2021 | 529.22 | 530.49 | 512.69 | 513.22 | 169,236 | -16.75(-3.16%) |
Dec 08, 2021 | 523.57 | 530.89 | 517.23 | 529.97 | 179,293 | +5.91(+1.13%) |
Dec 07, 2021 | 516.80 | 525.75 | 516.39 | 524.06 | 192,730 | +16.33(+3.22%) |
Dec 06, 2021 | 501.49 | 509.80 | 495.00 | 507.73 | 109,504 | +6.18(+1.23%) |
Dec 03, 2021 | 518.15 | 518.15 | 494.00 | 501.55 | 148,957 | -16.60(-3.20%) |
Dec 02, 2021 | 504.56 | 520.19 | 500.46 | 518.15 | 163,441 | +16.28(+3.24%) |
Dec 01, 2021 | 521.63 | 523.98 | 501.50 | 501.87 | 205,982 | -17.11(-3.30%) |
Nov 30, 2021 | 524.50 | 533.11 | 517.20 | 518.98 | 436,632 | -2.30(-0.44%) |
Nov 29, 2021 | 509.05 | 522.99 | 508.00 | 521.28 | 182,391 | +19.85(+3.96%) |
Nov 26, 2021 | 508.37 | 518.85 | 500.50 | 501.43 | 86,786 | -13.10(-2.55%) |
Nov 24, 2021 | 514.46 | 521.09 | 511.46 | 514.53 | 159,762 | -3.19(-0.62%) |
Nov 23, 2021 | 539.15 | 547.51 | 514.23 | 517.72 | 216,638 | -22.27(-4.12%) |
Nov 22, 2021 | 548.34 | 549.99 | 538.21 | 539.99 | 151,459 | -7.89(-1.44%) |
Nov 19, 2021 | 547.28 | 549.47 | 542.25 | 547.88 | 153,925 | +6.89(+1.27%) |
Nov 18, 2021 | 542.23 | 544.59 | 540.89 | 540.99 | 95,236 | -1.05(-0.19%) |
Nov 17, 2021 | 553.82 | 557.55 | 540.84 | 542.04 | 97,289 | -10.10(-1.83%) |
Nov 16, 2021 | 551.04 | 553.98 | 548.15 | 552.14 | 143,048 | +0.86(+0.16%) |
Nov 15, 2021 | 550.89 | 553.51 | 547.70 | 551.28 | 117,343 | +1.09(+0.20%) |
Nov 12, 2021 | 544.00 | 551.22 | 541.61 | 550.19 | 123,284 | +6.33(+1.16%) |
Nov 11, 2021 | 537.66 | 544.45 | 534.75 | 543.86 | 176,104 | +9.73(+1.82%) |
Nov 10, 2021 | 540.86 | 534.13 | 104,499 | -7.64(-1.41%) | ||
Nov 09, 2021 | 541.76 | 544.30 | 537.31 | 541.77 | 115,966 | +0.01(+0.00%) |
Nov 08, 2021 | 534.45 | 542.40 | 529.82 | 541.76 | 153,265 | +8.66(+1.62%) |
Nov 05, 2021 | 541.53 | 544.33 | 530.62 | 533.10 | 177,941 | -6.54(-1.21%) |
Nov 04, 2021 | 545.29 | 549.08 | 538.37 | 539.64 | 210,743 | -5.26(-0.97%) |
Nov 03, 2021 | 541.14 | 545.50 | 536.31 | 544.90 | 163,997 | +3.01(+0.56%) |
Nov 02, 2021 | 543.88 | 543.88 | 538.04 | 541.89 | 235,877 | +0.82(+0.15%) |
Nov 01, 2021 | 543.00 | 543.86 | 536.17 | 541.07 | 201,283 | -2.15(-0.40%) |
Oct 29, 2021 | 537.79 | 546.98 | 534.41 | 543.22 | 232,641 | +6.36(+1.18%) |
Oct 28, 2021 | 532.39 | 543.87 | 528.62 | 536.86 | 246,371 | +11.50(+2.19%) |
Oct 27, 2021 | 531.92 | 532.88 | 522.26 | 525.36 | 152,676 | -4.43(-0.84%) |
Oct 26, 2021 | 533.00 | 529.79 | 149,814 | -2.62(-0.49%) | ||
Oct 25, 2021 | 528.43 | 534.82 | 525.86 | 532.41 | 174,611 | +4.62(+0.88%) |
Oct 22, 2021 | 517.11 | 528.95 | 517.10 | 527.79 | 129,730 | +11.09(+2.15%) |
Oct 21, 2021 | 516.49 | 518.85 | 510.69 | 516.70 | 175,376 | +4.80(+0.94%) |
Oct 20, 2021 | 507.45 | 513.49 | 504.38 | 511.90 | 79,590 | +5.83(+1.15%) |
Oct 19, 2021 | 507.96 | 508.84 | 504.53 | 506.07 | 146,710 | +0.72(+0.14%) |
Oct 18, 2021 | 503.29 | 509.98 | 501.16 | 505.35 | 136,796 | +1.77(+0.35%) |
Oct 15, 2021 | 500.00 | 504.88 | 497.98 | 503.58 | 140,157 | +4.17(+0.83%) |
Oct 14, 2021 | 490.49 | 499.96 | 486.99 | 499.41 | 128,010 | +12.42(+2.55%) |
Oct 13, 2021 | 480.78 | 487.60 | 479.54 | 486.99 | 112,147 | +7.87(+1.64%) |
Oct 12, 2021 | 477.35 | 483.78 | 476.88 | 479.12 | 73,345 | +3.31(+0.70%) |
Oct 11, 2021 | 474.50 | 479.62 | 473.09 | 475.81 | 91,154 | -0.10(-0.02%) |
Oct 08, 2021 | 471.05 | 477.39 | 468.00 | 475.91 | 106,279 | +5.22(+1.11%) |
Oct 07, 2021 | 469.18 | 474.44 | 468.40 | 470.69 | 84,477 | +6.26(+1.35%) |
Oct 06, 2021 | 454.40 | 464.49 | 454.19 | 464.43 | 100,595 | +5.42(+1.18%) |
Oct 05, 2021 | 456.84 | 461.78 | 456.84 | 459.01 | 130,800 | +3.00(+0.66%) |
Oct 04, 2021 | 460.89 | 461.32 | 452.26 | 456.01 | 288,073 | -8.32(-1.79%) |
Oct 01, 2021 | 460.67 | 466.57 | 460.48 | 464.33 | 114,683 | +5.68(+1.24%) |
Sep 30, 2021 | 455.56 | 462.89 | 455.56 | 458.65 | 246,789 | +3.67(+0.81%) |
Sep 29, 2021 | 456.76 | 460.62 | 453.97 | 454.98 | 112,777 | +1.88(+0.41%) |
Sep 28, 2021 | 464.60 | 464.60 | 450.20 | 453.10 | 161,519 | -15.16(-3.24%) |
Sep 27, 2021 | 479.47 | 479.47 | 467.33 | 468.26 | 163,522 | -14.25(-2.95%) |
Sep 24, 2021 | 480.37 | 484.99 | 479.51 | 482.51 | 106,269 | +0.08(+0.02%) |
Sep 23, 2021 | 471.07 | 483.74 | 469.45 | 482.43 | 233,500 | +14.52(+3.10%) |
Sep 22, 2021 | 463.03 | 468.29 | 460.96 | 467.91 | 88,797 | +5.85(+1.27%) |
Sep 21, 2021 | 463.57 | 465.81 | 459.56 | 462.06 | 130,499 | +1.98(+0.43%) |
Sep 20, 2021 | 463.32 | 466.90 | 455.99 | 460.08 | 141,939 | -7.48(-1.60%) |
Sep 17, 2021 | 465.76 | 470.39 | 464.95 | 467.56 | 331,473 | -0.20(-0.04%) |
Sep 16, 2021 | 465.53 | 469.48 | 462.60 | 467.76 | 100,658 | +1.35(+0.29%) |
Sep 15, 2021 | 468.36 | 469.44 | 465.50 | 466.41 | 119,403 | -1.56(-0.33%) |
Sep 14, 2021 | 466.32 | 471.73 | 466.32 | 467.97 | 102,038 | +2.18(+0.47%) |
Sep 13, 2021 | 474.68 | 474.68 | 463.64 | 465.79 | 201,472 | -5.89(-1.25%) |
Sep 10, 2021 | 480.25 | 483.49 | 471.30 | 471.68 | 104,036 | -5.81(-1.22%) |
Sep 09, 2021 | 483.61 | 485.69 | 477.09 | 477.49 | 59,471 | -5.32(-1.10%) |
Sep 08, 2021 | 484.23 | 488.59 | 482.12 | 482.81 | 93,691 | -0.96(-0.20%) |
Sep 07, 2021 | 486.53 | 486.53 | 480.09 | 483.77 | 94,597 | -4.33(-0.89%) |
Sep 03, 2021 | 486.88 | 491.33 | 486.64 | 488.10 | 98,158 | +1.64(+0.34%) |
Sep 02, 2021 | 488.54 | 488.54 | 483.37 | 486.46 | 135,312 | -0.92(-0.19%) |
Sep 01, 2021 | 486.04 | 491.10 | 485.04 | 487.38 | 175,846 | +1.68(+0.35%) |
Aug 31, 2021 | 482.83 | 486.66 | 479.43 | 485.70 | 218,840 | +8.42(+1.76%) |
Aug 30, 2021 | 476.71 | 480.48 | 476.21 | 477.28 | 85,662 | +1.11(+0.23%) |
Aug 27, 2021 | 475.05 | 481.15 | 473.65 | 476.17 | 101,585 | +1.54(+0.32%) |
Aug 26, 2021 | 475.81 | 477.30 | 469.53 | 474.63 | 141,924 | -1.18(-0.25%) |
Aug 25, 2021 | 473.09 | 477.23 | 470.47 | 475.81 | 159,380 | +4.25(+0.90%) |
Aug 24, 2021 | 474.74 | 476.77 | 471.20 | 471.56 | 84,216 | -2.92(-0.62%) |
Aug 23, 2021 | 474.04 | 478.03 | 473.46 | 474.48 | 100,409 | +1.80(+0.38%) |
Aug 20, 2021 | 470.15 | 475.53 | 468.28 | 472.68 | 99,496 | +2.22(+0.47%) |
Aug 19, 2021 | 464.33 | 472.73 | 464.33 | 470.46 | 88,134 | +5.12(+1.10%) |
Aug 18, 2021 | 471.33 | 473.52 | 465.05 | 465.34 | 168,039 | -6.90(-1.46%) |
Aug 17, 2021 | 474.58 | 478.48 | 470.98 | 472.24 | 213,246 | -4.23(-0.89%) |
Aug 16, 2021 | 477.33 | 478.50 | 472.82 | 476.47 | 155,234 | -1.31(-0.27%) |
Aug 13, 2021 | 476.61 | 477.97 | 474.67 | 477.78 | 99,829 | +0.73(+0.15%) |
Aug 12, 2021 | 476.45 | 482.59 | 473.49 | 477.05 | 161,008 | +0.98(+0.21%) |
Aug 11, 2021 | 478.29 | 479.37 | 471.15 | 476.07 | 237,610 | -1.28(-0.27%) |
Aug 10, 2021 | 490.54 | 490.92 | 475.44 | 477.35 | 180,567 | -10.87(-2.23%) |
Aug 09, 2021 | 495.00 | 495.00 | 487.08 | 488.22 | 197,877 | -5.79(-1.17%) |
Aug 06, 2021 | 492.92 | 494.59 | 487.13 | 494.01 | 272,377 | +0.02(+0.00%) |
Aug 05, 2021 | 489.33 | 494.92 | 489.33 | 493.99 | 143,988 | +4.77(+0.98%) |
Aug 04, 2021 | 488.14 | 492.51 | 486.22 | 489.22 | 146,036 | -1.62(-0.33%) |
Aug 03, 2021 | 491.54 | 492.97 | 485.80 | 490.84 | 227,510 | -0.90(-0.18%) |
Aug 02, 2021 | 492.17 | 496.83 | 487.04 | 491.74 | 200,881 | -0.90(-0.18%) |
Jul 30, 2021 | 490.65 | 496.36 | 488.52 | 492.64 | 134,008 | +1.27(+0.26%) |
Jul 29, 2021 | 497.00 | 498.98 | 482.07 | 491.37 | 228,507 | -4.30(-0.87%) |
Jul 28, 2021 | 493.04 | 498.75 | 491.18 | 495.67 | 170,201 | +2.92(+0.59%) |
Jul 27, 2021 | 493.26 | 493.71 | 485.09 | 492.75 | 132,831 | -1.64(-0.33%) |
Jul 26, 2021 | 495.60 | 497.13 | 491.45 | 494.39 | 147,567 | -3.46(-0.69%) |
Jul 23, 2021 | 496.88 | 498.78 | 490.56 | 497.85 | 146,363 | +4.04(+0.82%) |
Jul 22, 2021 | 487.27 | 494.36 | 486.19 | 493.81 | 111,098 | +8.13(+1.67%) |
Jul 21, 2021 | 486.21 | 489.70 | 483.04 | 485.68 | 232,527 | -1.61(-0.33%) |
Jul 20, 2021 | 483.84 | 489.79 | 481.94 | 487.29 | 154,561 | +5.35(+1.11%) |
Jul 19, 2021 | 470.45 | 482.72 | 469.52 | 481.94 | 209,661 | +8.51(+1.80%) |
Jul 16, 2021 | 476.99 | 478.39 | 472.78 | 473.43 | 157,957 | -2.07(-0.44%) |
Jul 15, 2021 | 473.60 | 477.02 | 470.85 | 475.50 | 83,935 | +1.96(+0.41%) |
Jul 14, 2021 | 479.00 | 479.00 | 467.19 | 473.54 | 196,091 | -3.36(-0.70%) |
Jul 13, 2021 | 476.61 | 485.56 | 475.86 | 476.90 | 150,383 | -0.36(-0.08%) |
Jul 12, 2021 | 481.27 | 481.27 | 473.21 | 477.26 | 210,270 | -1.58(-0.33%) |
Jul 09, 2021 | 473.96 | 481.00 | 472.75 | 478.84 | 134,783 | +4.66(+0.98%) |
Jul 08, 2021 | 469.11 | 475.75 | 466.80 | 474.18 | 201,792 | +0.28(+0.06%) |
Jul 07, 2021 | 472.00 | 475.65 | 467.35 | 473.90 | 160,209 | +2.44(+0.52%) |
Jul 06, 2021 | 465.24 | 473.42 | 464.09 | 471.46 | 185,836 | +7.03(+1.51%) |
Jul 02, 2021 | 462.26 | 465.20 | 460.43 | 464.43 | 102,492 | +5.29(+1.15%) |
Jul 01, 2021 | 451.35 | 459.93 | 451.35 | 459.14 | 145,217 | +6.77(+1.50%) |
Jun 30, 2021 | 455.00 | 457.30 | 451.61 | 452.37 | 247,635 | -3.36(-0.74%) |
Jun 29, 2021 | 453.05 | 456.88 | 450.81 | 455.73 | 148,485 | +2.67(+0.59%) |
Jun 28, 2021 | 455.00 | 455.49 | 449.68 | 453.06 | 124,924 | -0.24(-0.05%) |
Jun 25, 2021 | 446.47 | 453.67 | 444.97 | 453.30 | 334,896 | +7.25(+1.63%) |
Jun 24, 2021 | 445.93 | 448.30 | 443.54 | 446.05 | 206,540 | +2.60(+0.59%) |
Jun 23, 2021 | 445.42 | 445.94 | 441.88 | 443.45 | 163,079 | -1.90(-0.43%) |
Jun 22, 2021 | 446.25 | 448.29 | 443.12 | 445.35 | 161,054 | -0.90(-0.20%) |
Jun 21, 2021 | 439.02 | 447.62 | 435.11 | 446.25 | 284,876 | +6.04(+1.37%) |
Jun 18, 2021 | 445.88 | 451.28 | 438.71 | 440.21 | 774,573 | -3.05(-0.69%) |
Jun 17, 2021 | 428.13 | 445.49 | 428.13 | 443.26 | 361,802 | +12.28(+2.85%) |
Jun 16, 2021 | 432.48 | 436.02 | 425.53 | 430.98 | 224,981 | +2.23(+0.52%) |
Jun 15, 2021 | 435.82 | 439.39 | 427.87 | 428.75 | 197,985 | -8.30(-1.90%) |
Jun 14, 2021 | 432.35 | 438.24 | 431.43 | 437.05 | 280,385 | +6.26(+1.45%) |
Jun 11, 2021 | 425.00 | 431.55 | 424.91 | 430.79 | 251,171 | +6.27(+1.48%) |
Jun 10, 2021 | 412.42 | 426.21 | 412.42 | 424.52 | 201,720 | +8.21(+1.97%) |
Jun 09, 2021 | 414.88 | 420.91 | 414.71 | 416.31 | 213,586 | +3.14(+0.76%) |
Jun 08, 2021 | 411.48 | 416.27 | 411.03 | 413.17 | 186,052 | +5.62(+1.38%) |
Jun 07, 2021 | 405.47 | 411.00 | 403.52 | 407.55 | 317,982 | +4.33(+1.07%) |
Jun 04, 2021 | 398.01 | 404.91 | 398.01 | 403.22 | 245,029 | +7.93(+2.01%) |
Jun 03, 2021 | 401.16 | 401.16 | 394.61 | 395.29 | 306,787 | -5.70(-1.42%) |
Jun 02, 2021 | 401.73 | 406.16 | 400.21 | 400.99 | 231,614 | -1.01(-0.25%) |
Jun 01, 2021 | 402.75 | 406.21 | 400.48 | 402.00 | 154,132 | -1.16(-0.29%) |
May 28, 2021 | 411.47 | 411.47 | 403.15 | 403.16 | 217,250 | -4.90(-1.20%) |
May 27, 2021 | 403.89 | 408.56 | 399.83 | 408.06 | 368,200 | +2.99(+0.74%) |
May 26, 2021 | 402.99 | 408.94 | 402.23 | 405.07 | 305,110 | +0.95(+0.24%) |
May 25, 2021 | 403.84 | 405.60 | 401.84 | 404.12 | 223,691 | +0.29(+0.07%) |
May 24, 2021 | 406.12 | 406.12 | 402.98 | 403.83 | 174,727 | +1.95(+0.49%) |
May 21, 2021 | 407.84 | 408.70 | 400.81 | 401.88 | 532,623 | -1.64(-0.41%) |
May 20, 2021 | 396.48 | 405.78 | 396.00 | 403.52 | 222,920 | +7.82(+1.98%) |
May 19, 2021 | 392.68 | 397.36 | 390.54 | 395.70 | 166,639 | -0.89(-0.22%) |
May 18, 2021 | 392.33 | 400.71 | 391.64 | 396.59 | 357,031 | +4.85(+1.24%) |
May 17, 2021 | 394.87 | 395.99 | 389.98 | 391.74 | 111,760 | -7.21(-1.81%) |
May 14, 2021 | 390.35 | 401.93 | 386.98 | 398.95 | 318,458 | +11.66(+3.01%) |
May 13, 2021 | 392.08 | 395.56 | 384.38 | 387.29 | 266,666 | -0.71(-0.18%) |
May 12, 2021 | 388.77 | 393.65 | 385.00 | 388.00 | 323,202 | -6.02(-1.53%) |
May 11, 2021 | 387.18 | 401.38 | 386.49 | 394.02 | 208,676 | +1.80(+0.46%) |
May 10, 2021 | 397.62 | 400.23 | 392.07 | 392.22 | 300,951 | -7.65(-1.91%) |
May 07, 2021 | 406.12 | 410.27 | 398.36 | 399.87 | 194,121 | -3.15(-0.78%) |
May 06, 2021 | 398.39 | 405.85 | 395.71 | 403.02 | 230,454 | +2.04(+0.51%) |
May 05, 2021 | 413.08 | 419.46 | 400.44 | 400.98 | 417,185 | -14.05(-3.39%) |
May 04, 2021 | 425.54 | 427.73 | 413.28 | 415.03 | 230,531 | -13.62(-3.18%) |
May 03, 2021 | 427.19 | 433.50 | 426.40 | 428.65 | 273,580 | +3.79(+0.89%) |
Apr 30, 2021 | 426.08 | 430.47 | 422.75 | 424.86 | 275,800 | -1.73(-0.41%) |
Apr 29, 2021 | 435.73 | 444.95 | 422.10 | 426.59 | 379,058 | -14.21(-3.22%) |
Apr 28, 2021 | 447.33 | 447.33 | 439.56 | 440.80 | 212,085 | -6.34(-1.42%) |
Apr 27, 2021 | 456.47 | 456.80 | 445.73 | 447.14 | 259,988 | -7.74(-1.70%) |
Apr 26, 2021 | 450.84 | 456.27 | 445.16 | 454.88 | 260,553 | +3.38(+0.75%) |
Apr 23, 2021 | 454.01 | 456.00 | 450.54 | 451.50 | 165,900 | +0.15(+0.03%) |
Apr 22, 2021 | 451.62 | 456.95 | 448.19 | 451.35 | 137,419 | -0.64(-0.14%) |
Apr 21, 2021 | 445.36 | 452.33 | 443.45 | 451.99 | 144,445 | +5.85(+1.31%) |
Apr 20, 2021 | 446.78 | 449.27 | 442.89 | 446.14 | 117,915 | +0.18(+0.04%) |
Apr 19, 2021 | 447.44 | 449.00 | 445.29 | 445.96 | 185,989 | -2.24(-0.50%) |
Apr 16, 2021 | 448.83 | 450.14 | 445.51 | 448.20 | 146,800 | -1.23(-0.27%) |
Apr 15, 2021 | 447.57 | 450.49 | 443.62 | 449.43 | 113,812 | +6.17(+1.39%) |
Apr 14, 2021 | 444.25 | 453.63 | 441.02 | 443.26 | 190,710 | -1.40(-0.31%) |
Apr 13, 2021 | 438.54 | 445.18 | 437.17 | 444.66 | 158,764 | +7.55(+1.73%) |
Apr 12, 2021 | 438.71 | 442.76 | 433.67 | 437.11 | 151,069 | -5.56(-1.26%) |
Apr 09, 2021 | 437.40 | 443.58 | 432.35 | 442.67 | 126,900 | +5.66(+1.30%) |
Apr 08, 2021 | 435.87 | 440.89 | 435.66 | 437.01 | 252,454 | +4.94(+1.14%) |
Apr 07, 2021 | 435.05 | 435.97 | 431.12 | 432.07 | 126,187 | -3.19(-0.73%) |
Apr 06, 2021 | 435.39 | 439.72 | 429.79 | 435.26 | 244,852 | -1.89(-0.43%) |
Apr 05, 2021 | 433.40 | 438.05 | 431.87 | 437.15 | 161,557 | +5.33(+1.23%) |
Apr 01, 2021 | 430.00 | 435.17 | 426.75 | 431.82 | 246,900 | +7.29(+1.72%) |
Mar 31, 2021 | 417.06 | 428.82 | 415.13 | 424.53 | 266,345 | +10.32(+2.49%) |
Mar 30, 2021 | 414.70 | 416.97 | 407.91 | 414.21 | 162,156 | -3.66(-0.88%) |
Mar 29, 2021 | 419.53 | 423.13 | 413.70 | 417.87 | 183,557 | -1.61(-0.38%) |
Mar 26, 2021 | 410.77 | 420.05 | 409.43 | 419.48 | 252,600 | +7.76(+1.88%) |
Mar 25, 2021 | 412.56 | 413.32 | 404.04 | 411.72 | 196,237 | +0.39(+0.09%) |
Mar 24, 2021 | 421.46 | 421.46 | 409.21 | 411.33 | 172,609 | -9.28(-2.21%) |
Mar 23, 2021 | 422.14 | 423.73 | 418.76 | 420.61 | 201,136 | -0.09(-0.02%) |
Mar 22, 2021 | 416.82 | 425.67 | 416.65 | 420.70 | 162,321 | +0.66(+0.16%) |
Mar 19, 2021 | 418.25 | 423.83 | 412.89 | 420.04 | 548,400 | +2.06(+0.49%) |
Mar 18, 2021 | 418.27 | 424.77 | 416.55 | 417.98 | 221,017 | -5.39(-1.27%) |
Mar 17, 2021 | 424.13 | 426.92 | 416.40 | 423.37 | 208,914 | -1.35(-0.32%) |
Mar 16, 2021 | 425.51 | 431.46 | 423.57 | 424.72 | 190,601 | -0.30(-0.07%) |
Mar 15, 2021 | 411.14 | 426.11 | 411.14 | 425.02 | 303,579 | +13.20(+3.21%) |
Mar 12, 2021 | 410.00 | 412.12 | 400.37 | 411.82 | 322,400 | -0.05(-0.01%) |
Mar 11, 2021 | 410.67 | 414.42 | 406.29 | 411.87 | 418,551 | +11.05(+2.76%) |
Mar 10, 2021 | 405.44 | 406.72 | 398.67 | 400.82 | 232,462 | -2.53(-0.63%) |
Mar 09, 2021 | 406.97 | 411.33 | 402.52 | 403.35 | 430,838 | +5.07(+1.27%) |
Mar 08, 2021 | 398.54 | 407.95 | 390.78 | 398.28 | 427,732 | -2.78(-0.69%) |
Mar 05, 2021 | 431.03 | 432.99 | 398.24 | 401.06 | 1,277,800 | +21.50(+5.66%) |
Mar 04, 2021 | 428.00 | 428.00 | 372.80 | 379.56 | 2,182,178 | -59.64(-13.58%) |
Mar 03, 2021 | 461.97 | 461.97 | 438.62 | 439.20 | 203,574 | -25.25(-5.44%) |
Mar 02, 2021 | 475.52 | 475.64 | 463.99 | 464.45 | 129,615 | -12.60(-2.64%) |