Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 469.70 | 482.41 | 468.70 | 475.37 | 3,155,763 | +9.91(+2.13%) |
Mar 30, 2021 | 462.58 | 469.09 | 461.50 | 465.46 | 2,436,518 | -3.86(-0.82%) |
Mar 29, 2021 | 469.03 | 472.00 | 462.50 | 469.32 | 3,142,000 | +0.23(+0.05%) |
Mar 26, 2021 | 450.25 | 469.77 | 449.05 | 469.09 | 3,615,800 | +18.10(+4.01%) |
Mar 25, 2021 | 448.33 | 456.87 | 445.41 | 450.99 | 3,201,427 | -0.52(-0.12%) |
Mar 24, 2021 | 464.76 | 465.61 | 448.34 | 451.51 | 5,213,228 | -8.69(-1.89%) |
Mar 23, 2021 | 457.35 | 466.88 | 456.41 | 460.20 | 5,310,097 | +7.79(+1.72%) |
Mar 22, 2021 | 444.86 | 457.82 | 444.86 | 452.41 | 2,943,532 | +10.91(+2.47%) |
Mar 19, 2021 | 439.18 | 444.50 | 438.14 | 441.50 | 3,923,800 | +2.32(+0.53%) |
Mar 18, 2021 | 443.16 | 446.86 | 438.50 | 439.18 | 2,932,483 | -11.83(-2.62%) |
Mar 17, 2021 | 445.44 | 453.94 | 441.02 | 451.01 | 2,502,661 | +0.47(+0.10%) |
Mar 16, 2021 | 452.01 | 457.41 | 449.67 | 450.54 | 2,618,442 | +2.95(+0.66%) |
Mar 15, 2021 | 444.40 | 447.79 | 437.77 | 447.59 | 2,508,567 | +3.29(+0.74%) |
Mar 12, 2021 | 443.45 | 445.89 | 438.60 | 444.30 | 2,183,000 | -6.76(-1.50%) |
Mar 11, 2021 | 448.14 | 454.07 | 447.31 | 451.06 | 2,761,769 | +14.05(+3.22%) |
Mar 10, 2021 | 445.52 | 448.46 | 436.82 | 437.01 | 2,746,254 | -2.17(-0.49%) |
Mar 09, 2021 | 437.84 | 442.75 | 436.00 | 439.18 | 3,923,974 | +17.98(+4.27%) |
Mar 08, 2021 | 439.76 | 440.99 | 420.78 | 421.20 | 3,883,507 | -19.63(-4.45%) |
Mar 05, 2021 | 444.88 | 444.95 | 423.71 | 440.83 | 4,614,900 | +1.77(+0.40%) |
Mar 04, 2021 | 446.45 | 457.53 | 437.63 | 439.06 | 4,482,613 | -9.39(-2.09%) |
Mar 03, 2021 | 463.22 | 464.68 | 448.09 | 448.45 | 2,803,966 | -18.14(-3.89%) |
Mar 02, 2021 | 473.03 | 473.80 | 463.46 | 466.59 | 2,210,355 | -2.98(-0.63%) |
Mar 01, 2021 | 465.68 | 470.50 | 462.65 | 469.57 | 2,358,563 | +9.90(+2.15%) |
Feb 26, 2021 | 462.80 | 467.32 | 456.01 | 459.67 | 3,154,800 | +0.51(+0.11%) |
Feb 25, 2021 | 471.24 | 476.31 | 456.01 | 459.16 | 3,249,460 | -17.46(-3.66%) |
Feb 24, 2021 | 463.49 | 477.35 | 460.29 | 476.62 | 3,389,750 | +8.82(+1.89%) |
Feb 23, 2021 | 460.03 | 471.44 | 450.12 | 467.80 | 4,163,075 | +0.47(+0.10%) |
Feb 22, 2021 | 470.48 | 472.10 | 466.66 | 467.33 | 2,509,119 | -11.79(-2.46%) |
Feb 19, 2021 | 487.16 | 488.65 | 476.10 | 479.12 | 2,720,700 | -9.25(-1.89%) |
Feb 18, 2021 | 486.32 | 489.80 | 480.00 | 488.37 | 1,803,218 | -2.86(-0.58%) |
Feb 17, 2021 | 495.41 | 495.55 | 485.51 | 491.23 | 2,113,082 | -10.41(-2.08%) |
Feb 16, 2021 | 500.00 | 506.51 | 497.60 | 501.64 | 1,845,923 | +2.80(+0.56%) |
Feb 12, 2021 | 495.16 | 499.36 | 491.76 | 498.84 | 1,450,600 | +2.22(+0.45%) |
Feb 11, 2021 | 494.53 | 497.00 | 491.08 | 496.62 | 1,609,148 | +3.95(+0.80%) |
Feb 10, 2021 | 499.17 | 499.99 | 490.27 | 492.67 | 1,763,546 | -3.38(-0.68%) |
Feb 09, 2021 | 495.00 | 497.95 | 492.01 | 496.05 | 1,569,934 | +2.29(+0.46%) |
Feb 08, 2021 | 494.26 | 497.86 | 489.21 | 493.76 | 1,726,756 | +1.64(+0.33%) |
Feb 05, 2021 | 490.92 | 495.10 | 488.00 | 492.12 | 1,675,100 | +2.74(+0.56%) |
Feb 04, 2021 | 484.22 | 489.88 | 481.92 | 489.38 | 2,004,034 | +7.46(+1.55%) |
Feb 03, 2021 | 487.09 | 488.85 | 479.17 | 481.92 | 2,145,333 | -3.01(-0.62%) |
Feb 02, 2021 | 473.65 | 487.37 | 472.55 | 484.93 | 3,019,798 | +14.93(+3.18%) |
Feb 01, 2021 | 462.28 | 474.80 | 459.82 | 470.00 | 2,554,344 | +11.23(+2.45%) |
Jan 29, 2021 | 462.17 | 465.00 | 455.11 | 458.77 | 3,061,100 | -6.90(-1.48%) |
Jan 28, 2021 | 459.07 | 475.02 | 459.07 | 465.67 | 2,999,102 | +5.67(+1.23%) |
Jan 27, 2021 | 471.08 | 473.67 | 455.07 | 460.00 | 3,581,750 | -16.28(-3.42%) |
Jan 26, 2021 | 473.73 | 477.22 | 467.76 | 476.28 | 2,355,286 | +2.84(+0.60%) |
Jan 25, 2021 | 474.51 | 477.70 | 463.98 | 473.44 | 2,696,984 | +1.00(+0.21%) |
Jan 22, 2021 | 472.50 | 476.35 | 470.61 | 472.44 | 2,534,200 | +0.42(+0.09%) |
Jan 21, 2021 | 470.26 | 474.69 | 466.10 | 472.02 | 2,768,682 | +2.29(+0.49%) |
Jan 20, 2021 | 462.73 | 472.39 | 458.77 | 469.73 | 3,857,836 | +13.23(+2.90%) |
Jan 19, 2021 | 461.17 | 461.59 | 453.34 | 456.50 | 4,412,616 | -1.58(-0.34%) |
Jan 15, 2021 | 462.50 | 467.88 | 457.49 | 458.08 | 3,200,300 | -5.19(-1.12%) |
Jan 14, 2021 | 472.41 | 473.55 | 462.20 | 463.27 | 3,507,342 | -8.78(-1.86%) |
Jan 13, 2021 | 472.00 | 477.85 | 469.30 | 472.05 | 2,104,869 | +0.40(+0.08%) |
Jan 12, 2021 | 474.41 | 475.00 | 464.00 | 471.65 | 2,964,513 | -2.59(-0.55%) |
Jan 11, 2021 | 481.99 | 482.59 | 471.30 | 474.24 | 2,382,437 | -10.86(-2.24%) |
Jan 08, 2021 | 480.00 | 485.54 | 477.21 | 485.10 | 2,266,100 | +7.36(+1.54%) |
Jan 07, 2021 | 471.00 | 479.64 | 468.25 | 477.74 | 2,897,652 | +11.43(+2.45%) |
Jan 06, 2021 | 474.10 | 475.87 | 466.00 | 466.31 | 4,154,334 | -19.38(-3.99%) |
Jan 05, 2021 | 485.88 | 486.08 | 479.20 | 485.69 | 2,009,280 | +0.35(+0.07%) |
Jan 04, 2021 | 500.30 | 500.79 | 476.28 | 485.34 | 3,612,460 | -14.78(-2.96%) |
Dec 31, 2020 | 500.12 | 500.12 | 500.12 | 1,529,184 | +2.67(+0.54%) | |
Dec 30, 2020 | 503.05 | 504.37 | 496.33 | 497.45 | 1,529,184 | -4.66(-0.93%) |
Dec 29, 2020 | 501.17 | 505.35 | 499.74 | 502.11 | 1,434,089 | +3.16(+0.63%) |
Dec 28, 2020 | 505.61 | 506.04 | 496.82 | 498.95 | 1,514,504 | -0.91(-0.18%) |
Dec 24, 2020 | 499.16 | 503.01 | 497.28 | 499.86 | 589,100 | +2.95(+0.59%) |
Dec 23, 2020 | 505.13 | 505.46 | 496.59 | 496.91 | 1,428,264 | -7.26(-1.44%) |
Dec 22, 2020 | 498.36 | 506.92 | 495.83 | 504.17 | 1,701,452 | +5.78(+1.16%) |
Dec 21, 2020 | 498.05 | 502.00 | 491.50 | 498.39 | 2,412,290 | -4.56(-0.91%) |
Dec 18, 2020 | 497.61 | 504.07 | 493.57 | 502.95 | 4,667,300 | +7.59(+1.53%) |
Dec 17, 2020 | 493.00 | 496.99 | 490.63 | 495.36 | 2,177,304 | +5.46(+1.11%) |
Dec 16, 2020 | 485.00 | 491.50 | 484.11 | 489.90 | 2,555,013 | +7.26(+1.50%) |
Dec 15, 2020 | 489.05 | 489.50 | 480.53 | 482.64 | 2,558,648 | -3.78(-0.78%) |
Dec 14, 2020 | 475.61 | 488.41 | 475.50 | 486.42 | 3,944,489 | +10.51(+2.21%) |
Dec 11, 2020 | 475.98 | 478.89 | 468.82 | 475.91 | 3,561,500 | -0.96(-0.20%) |
Dec 10, 2020 | 483.74 | 488.29 | 470.95 | 476.87 | 3,919,033 | -6.87(-1.42%) |
Dec 09, 2020 | 496.03 | 497.00 | 479.26 | 483.74 | 3,436,709 | -11.54(-2.33%) |
Dec 08, 2020 | 492.29 | 496.04 | 486.20 | 495.28 | 2,173,514 | +3.03(+0.62%) |
Dec 07, 2020 | 487.00 | 499.29 | 487.00 | 492.25 | 3,438,274 | +6.25(+1.29%) |
Dec 04, 2020 | 485.67 | 491.39 | 484.36 | 486.00 | 2,749,700 | +1.72(+0.36%) |
Dec 03, 2020 | 482.21 | 492.81 | 481.50 | 484.28 | 3,061,227 | +3.02(+0.63%) |
Dec 02, 2020 | 475.67 | 481.32 | 470.12 | 481.26 | 2,106,440 | +2.11(+0.44%) |
Dec 01, 2020 | 482.01 | 482.01 | 471.63 | 479.15 | 2,531,165 | +0.68(+0.14%) |
Nov 30, 2020 | 480.00 | 480.86 | 469.20 | 478.47 | 2,785,554 | +1.44(+0.30%) |
Nov 27, 2020 | 476.90 | 482.40 | 474.86 | 477.03 | 1,815,400 | +6.95(+1.48%) |
Nov 25, 2020 | 466.29 | 472.52 | 464.85 | 470.08 | 2,634,400 | +7.38(+1.59%) |
Nov 24, 2020 | 461.41 | 464.49 | 456.68 | 462.70 | 2,585,055 | +2.09(+0.45%) |
Nov 23, 2020 | 464.63 | 467.00 | 456.17 | 460.61 | 2,370,015 | -2.31(-0.50%) |
Nov 20, 2020 | 465.16 | 470.00 | 462.36 | 462.92 | 1,851,100 | -3.49(-0.75%) |
Nov 19, 2020 | 460.00 | 471.04 | 459.26 | 466.41 | 3,131,407 | +6.94(+1.51%) |
Nov 18, 2020 | 466.71 | 467.90 | 459.26 | 459.47 | 2,061,894 | -8.48(-1.81%) |
Nov 17, 2020 | 461.66 | 469.91 | 460.00 | 467.95 | 2,406,964 | +7.00(+1.52%) |
Nov 16, 2020 | 460.43 | 469.53 | 458.25 | 460.95 | 2,521,037 | -8.39(-1.79%) |
Nov 13, 2020 | 467.45 | 470.60 | 459.00 | 469.34 | 2,966,000 | +6.76(+1.46%) |
Nov 12, 2020 | 473.49 | 474.93 | 461.15 | 462.58 | 2,114,992 | -5.17(-1.11%) |
Nov 11, 2020 | 458.49 | 470.12 | 457.50 | 467.75 | 2,633,279 | +15.75(+3.48%) |
Nov 10, 2020 | 466.72 | 468.01 | 446.00 | 452.00 | 4,918,171 | -19.14(-4.06%) |
Nov 09, 2020 | 495.85 | 499.41 | 470.76 | 471.14 | 3,621,316 | -23.49(-4.75%) |
Nov 06, 2020 | 494.95 | 498.72 | 483.00 | 494.63 | 1,956,300 | -1.84(-0.37%) |
Nov 05, 2020 | 499.27 | 502.53 | 489.80 | 496.47 | 2,397,199 | +9.24(+1.90%) |
Nov 04, 2020 | 477.93 | 494.94 | 474.47 | 487.23 | 4,523,621 | +33.21(+7.31%) |
Nov 03, 2020 | 448.99 | 457.84 | 445.67 | 454.02 | 1,758,047 | +9.08(+2.04%) |
Nov 02, 2020 | 451.00 | 456.18 | 438.94 | 444.94 | 2,477,762 | -2.16(-0.48%) |
Oct 30, 2020 | 458.32 | 459.50 | 442.51 | 447.10 | 3,128,700 | -14.01(-3.04%) |
Oct 29, 2020 | 459.32 | 464.73 | 457.28 | 461.11 | 2,124,859 | +4.14(+0.91%) |
Oct 28, 2020 | 469.17 | 470.97 | 455.88 | 456.97 | 2,675,956 | -21.59(-4.51%) |
Oct 27, 2020 | 479.78 | 481.89 | 473.47 | 478.56 | 1,895,876 | +3.36(+0.71%) |
Oct 26, 2020 | 480.88 | 488.78 | 470.13 | 475.20 | 2,337,225 | -13.30(-2.72%) |
Oct 23, 2020 | 486.41 | 488.51 | 479.51 | 488.50 | 1,899,500 | +4.90(+1.01%) |
Oct 22, 2020 | 496.72 | 496.86 | 479.40 | 483.60 | 2,614,663 | -12.36(-2.49%) |
Oct 21, 2020 | 492.05 | 499.81 | 490.57 | 495.96 | 1,368,909 | +1.38(+0.28%) |
Oct 20, 2020 | 495.25 | 500.17 | 491.91 | 494.58 | 1,454,359 | -0.62(-0.13%) |
Oct 19, 2020 | 507.75 | 507.75 | 493.20 | 495.20 | 1,931,201 | -7.62(-1.52%) |
Oct 16, 2020 | 504.00 | 510.34 | 500.70 | 502.82 | 2,441,300 | +1.67(+0.33%) |
Oct 15, 2020 | 499.26 | 502.50 | 491.85 | 501.15 | 2,042,957 | -5.16(-1.02%) |
Oct 14, 2020 | 514.34 | 516.95 | 501.60 | 506.31 | 2,033,036 | -8.00(-1.56%) |
Oct 13, 2020 | 512.19 | 519.60 | 511.90 | 514.31 | 2,438,020 | +3.42(+0.67%) |
Oct 12, 2020 | 508.26 | 516.00 | 499.54 | 510.89 | 3,149,460 | +8.73(+1.74%) |
Oct 09, 2020 | 491.77 | 502.17 | 491.18 | 502.16 | 1,853,700 | +11.32(+2.31%) |
Oct 08, 2020 | 499.05 | 499.49 | 487.56 | 490.84 | 1,590,306 | -2.31(-0.47%) |
Oct 07, 2020 | 484.35 | 493.98 | 481.43 | 493.15 | 2,025,182 | +14.17(+2.96%) |
Oct 06, 2020 | 485.00 | 491.51 | 477.50 | 478.98 | 2,041,147 | -7.49(-1.54%) |
Oct 05, 2020 | 483.25 | 486.69 | 478.99 | 486.47 | 1,983,865 | +7.48(+1.56%) |
Oct 02, 2020 | 487.99 | 496.78 | 478.64 | 478.99 | 2,780,900 | -20.52(-4.11%) |
Oct 01, 2020 | 497.43 | 501.50 | 495.76 | 499.51 | 2,264,515 | +9.08(+1.85%) |
Sep 30, 2020 | 488.13 | 497.24 | 486.22 | 490.43 | 3,507,871 | +1.10(+0.22%) |
Sep 29, 2020 | 489.94 | 493.45 | 484.17 | 489.33 | 2,030,776 | +0.82(+0.17%) |
Sep 28, 2020 | 487.97 | 489.39 | 481.18 | 488.51 | 2,844,038 | +8.73(+1.82%) |
Sep 25, 2020 | 469.23 | 481.58 | 466.01 | 479.78 | 2,541,100 | +12.11(+2.59%) |
Sep 24, 2020 | 466.93 | 471.42 | 460.27 | 467.67 | 2,838,610 | -2.72(-0.58%) |
Sep 23, 2020 | 486.88 | 488.00 | 468.23 | 470.39 | 2,669,606 | -16.39(-3.37%) |
Sep 22, 2020 | 479.31 | 487.20 | 469.56 | 486.78 | 2,627,277 | +11.14(+2.34%) |
Sep 21, 2020 | 460.31 | 475.86 | 456.73 | 475.64 | 3,912,089 | +8.09(+1.73%) |
Sep 18, 2020 | 477.39 | 478.34 | 452.52 | 467.55 | 7,182,300 | -6.75(-1.42%) |
Sep 17, 2020 | 464.44 | 475.17 | 460.50 | 474.30 | 4,558,164 | -1.70(-0.36%) |
Sep 16, 2020 | 505.50 | 505.50 | 475.50 | 476.00 | 8,467,498 | -21.67(-4.35%) |
Sep 15, 2020 | 493.74 | 499.69 | 491.49 | 497.67 | 5,669,095 | +11.76(+2.42%) |
Sep 14, 2020 | 484.99 | 490.44 | 476.87 | 485.91 | 4,459,666 | +14.56(+3.09%) |
Sep 11, 2020 | 487.08 | 489.41 | 464.48 | 471.35 | 4,414,200 | -4.91(-1.03%) |
Sep 10, 2020 | 491.15 | 501.85 | 473.50 | 476.26 | 4,246,408 | -3.20(-0.67%) |
Sep 09, 2020 | 473.90 | 483.49 | 462.48 | 479.46 | 3,310,313 | +17.33(+3.75%) |
Sep 08, 2020 | 471.89 | 481.48 | 461.18 | 462.13 | 4,533,404 | -29.81(-6.06%) |
Sep 04, 2020 | 504.65 | 511.35 | 471.71 | 491.94 | 3,900,300 | -15.86(-3.12%) |
Sep 03, 2020 | 526.03 | 527.63 | 493.42 | 507.80 | 5,834,660 | -26.00(-4.87%) |
Sep 02, 2020 | 536.25 | 536.88 | 521.41 | 533.80 | 2,783,082 | +5.85(+1.11%) |
Sep 01, 2020 | 515.00 | 528.54 | 514.48 | 527.95 | 2,405,248 | +14.56(+2.84%) |
Aug 31, 2020 | 513.86 | 516.73 | 507.77 | 513.39 | 2,346,439 | -3.05(-0.59%) |
Aug 28, 2020 | 512.33 | 518.80 | 510.94 | 516.44 | 1,926,200 | +6.12(+1.20%) |
Aug 27, 2020 | 519.01 | 523.32 | 504.46 | 510.32 | 3,631,571 | -18.17(-3.44%) |
Aug 26, 2020 | 496.95 | 533.70 | 492.23 | 528.49 | 7,779,187 | +44.06(+9.10%) |
Aug 25, 2020 | 476.67 | 484.65 | 474.42 | 484.43 | 3,965,737 | +8.13(+1.71%) |
Aug 24, 2020 | 478.14 | 480.02 | 469.52 | 476.30 | 1,840,573 | +3.08(+0.65%) |
Aug 21, 2020 | 477.09 | 477.28 | 470.34 | 473.22 | 2,645,500 | -5.26(-1.10%) |
Aug 20, 2020 | 460.99 | 479.80 | 458.89 | 478.48 | 2,484,464 | +16.47(+3.56%) |
Aug 19, 2020 | 464.29 | 468.11 | 457.59 | 462.01 | 2,438,906 | -1.50(-0.32%) |
Aug 18, 2020 | 454.79 | 464.50 | 452.84 | 463.51 | 2,097,493 | +11.93(+2.64%) |
Aug 17, 2020 | 450.00 | 456.10 | 449.20 | 451.58 | 1,555,854 | +3.98(+0.89%) |
Aug 14, 2020 | 451.39 | 452.81 | 444.43 | 447.60 | 1,111,100 | -2.42(-0.54%) |
Aug 13, 2020 | 446.07 | 455.90 | 446.07 | 450.02 | 2,028,097 | +4.66(+1.05%) |
Aug 12, 2020 | 437.37 | 447.93 | 437.37 | 445.36 | 2,224,127 | +10.13(+2.33%) |
Aug 11, 2020 | 440.26 | 444.48 | 431.59 | 435.23 | 1,899,669 | -8.06(-1.82%) |
Aug 10, 2020 | 450.37 | 451.13 | 436.50 | 443.29 | 1,836,929 | -6.28(-1.40%) |
Aug 07, 2020 | 460.87 | 461.79 | 445.09 | 449.57 | 3,289,600 | -14.54(-3.13%) |
Aug 06, 2020 | 451.35 | 464.37 | 449.13 | 464.11 | 2,361,769 | +14.60(+3.25%) |
Aug 05, 2020 | 449.09 | 454.04 | 446.35 | 449.51 | 2,353,327 | +2.59(+0.58%) |
Aug 04, 2020 | 448.26 | 449.08 | 440.70 | 446.92 | 2,622,508 | -1.05(-0.23%) |
Aug 03, 2020 | 449.84 | 450.74 | 442.28 | 447.97 | 2,076,361 | +3.65(+0.82%) |
Jul 31, 2020 | 441.98 | 444.44 | 434.80 | 444.32 | 2,035,200 | +5.44(+1.24%) |
Jul 30, 2020 | 429.98 | 440.50 | 426.81 | 438.88 | 1,447,306 | +2.58(+0.59%) |
Jul 29, 2020 | 435.16 | 440.48 | 435.04 | 436.30 | 1,489,193 | +4.04(+0.93%) |
Jul 28, 2020 | 436.83 | 438.26 | 431.33 | 432.26 | 1,463,403 | -4.84(-1.11%) |
Jul 27, 2020 | 431.77 | 438.36 | 431.01 | 437.10 | 1,621,678 | +6.79(+1.58%) |
Jul 24, 2020 | 425.00 | 435.00 | 423.44 | 430.31 | 1,901,000 | -1.43(-0.33%) |
Jul 23, 2020 | 445.04 | 448.81 | 430.30 | 431.74 | 2,313,555 | -13.31(-2.99%) |
Jul 22, 2020 | 447.55 | 449.37 | 441.76 | 445.05 | 1,400,423 | +0.77(+0.17%) |
Jul 21, 2020 | 456.07 | 456.99 | 441.75 | 444.28 | 2,027,691 | -10.99(-2.41%) |
Jul 20, 2020 | 434.06 | 456.89 | 433.00 | 455.27 | 3,511,598 | +22.85(+5.28%) |
Jul 17, 2020 | 428.12 | 433.50 | 423.70 | 432.42 | 2,568,200 | +6.13(+1.44%) |
Jul 16, 2020 | 428.43 | 430.59 | 418.51 | 426.29 | 2,677,935 | -6.72(-1.55%) |
Jul 15, 2020 | 434.91 | 439.63 | 428.73 | 433.01 | 2,566,546 | -0.77(-0.18%) |
Jul 14, 2020 | 435.74 | 437.21 | 416.29 | 433.78 | 5,664,336 | -8.69(-1.96%) |
Jul 13, 2020 | 469.77 | 470.61 | 440.64 | 442.47 | 3,479,469 | -23.73(-5.09%) |
Jul 10, 2020 | 460.83 | 467.21 | 455.48 | 466.20 | 3,676,500 | +5.36(+1.16%) |
Jul 09, 2020 | 460.44 | 463.80 | 451.88 | 460.84 | 2,268,748 | +3.16(+0.69%) |
Jul 08, 2020 | 453.76 | 458.24 | 452.00 | 457.68 | 1,998,729 | +8.32(+1.85%) |
Jul 07, 2020 | 452.59 | 459.44 | 448.72 | 449.36 | 2,683,935 | -3.23(-0.71%) |
Jul 06, 2020 | 448.00 | 455.53 | 444.69 | 452.59 | 2,761,003 | +9.64(+2.18%) |
Jul 02, 2020 | 445.00 | 448.16 | 441.36 | 442.95 | 2,502,900 | +3.14(+0.71%) |
Jul 01, 2020 | 434.80 | 442.05 | 433.62 | 439.81 | 2,581,915 | +4.50(+1.03%) |
Jun 30, 2020 | 426.68 | 436.91 | 423.86 | 435.31 | 2,944,829 | +11.11(+2.62%) |
Jun 29, 2020 | 427.11 | 428.48 | 416.03 | 424.20 | 2,623,573 | -2.72(-0.64%) |
Jun 26, 2020 | 436.00 | 438.18 | 424.71 | 426.92 | 3,829,700 | -10.03(-2.30%) |
Jun 25, 2020 | 430.01 | 437.99 | 427.58 | 436.95 | 2,272,622 | +5.27(+1.22%) |
Jun 24, 2020 | 440.00 | 442.67 | 427.47 | 431.68 | 3,327,197 | -8.87(-2.01%) |
Jun 23, 2020 | 440.07 | 446.15 | 436.01 | 440.55 | 3,065,629 | +1.91(+0.44%) |
Jun 22, 2020 | 428.96 | 438.95 | 428.54 | 438.64 | 3,155,928 | +10.63(+2.48%) |
Jun 19, 2020 | 423.76 | 429.27 | 419.65 | 428.01 | 3,931,500 | +7.55(+1.80%) |
Jun 18, 2020 | 413.50 | 420.84 | 413.00 | 420.46 | 2,576,806 | +6.97(+1.69%) |
Jun 17, 2020 | 414.00 | 417.46 | 411.36 | 413.49 | 2,111,905 | +1.82(+0.44%) |
Jun 16, 2020 | 407.83 | 414.68 | 405.48 | 411.67 | 3,765,477 | +10.33(+2.57%) |
Jun 15, 2020 | 398.80 | 406.11 | 397.00 | 401.34 | 3,782,979 | -5.20(-1.28%) |
Jun 12, 2020 | 409.30 | 411.72 | 395.41 | 406.54 | 8,332,500 | +18.87(+4.87%) |
Jun 11, 2020 | 399.10 | 404.20 | 387.37 | 387.67 | 4,115,386 | -19.15(-4.71%) |
Jun 10, 2020 | 399.59 | 409.98 | 399.49 | 406.82 | 3,610,482 | +9.66(+2.43%) |
Jun 09, 2020 | 397.03 | 402.31 | 394.15 | 397.16 | 2,278,172 | -0.62(-0.16%) |
Jun 08, 2020 | 391.00 | 398.10 | 385.84 | 397.78 | 2,592,037 | +4.88(+1.24%) |
Jun 05, 2020 | 384.64 | 396.17 | 382.00 | 392.90 | 2,793,900 | +7.10(+1.84%) |
Jun 04, 2020 | 389.50 | 395.72 | 382.28 | 385.80 | 2,422,851 | -4.12(-1.06%) |
Jun 03, 2020 | 390.82 | 391.14 | 387.46 | 389.92 | 2,536,419 | -0.52(-0.13%) |
Jun 02, 2020 | 389.92 | 390.91 | 382.03 | 390.44 | 2,508,433 | +0.76(+0.20%) |
Jun 01, 2020 | 387.08 | 389.99 | 382.89 | 389.68 | 2,035,018 | +3.08(+0.80%) |
May 29, 2020 | 382.62 | 389.05 | 377.07 | 386.60 | 5,937,400 | +6.77(+1.78%) |
May 28, 2020 | 372.50 | 386.90 | 372.50 | 379.83 | 2,903,735 | +4.66(+1.24%) |
May 27, 2020 | 373.24 | 375.70 | 361.44 | 375.17 | 3,553,192 | -1.46(-0.39%) |
May 26, 2020 | 391.00 | 391.27 | 374.81 | 376.63 | 3,525,545 | -8.63(-2.24%) |
May 22, 2020 | 381.39 | 386.52 | 380.95 | 385.26 | 1,688,100 | +3.51(+0.92%) |
May 21, 2020 | 382.00 | 385.12 | 380.60 | 381.75 | 2,261,312 | -1.88(-0.49%) |
May 20, 2020 | 377.21 | 384.40 | 377.06 | 383.63 | 2,824,830 | +11.43(+3.07%) |
May 19, 2020 | 369.88 | 376.00 | 368.89 | 372.20 | 2,753,535 | +4.23(+1.15%) |
May 18, 2020 | 371.59 | 375.49 | 367.21 | 367.97 | 2,352,192 | +2.67(+0.73%) |
May 15, 2020 | 351.57 | 365.48 | 351.53 | 365.30 | 2,626,900 | +9.91(+2.79%) |
May 14, 2020 | 354.00 | 357.00 | 348.01 | 355.39 | 2,751,862 | -3.17(-0.88%) |
May 13, 2020 | 366.45 | 367.43 | 352.71 | 358.56 | 3,365,257 | -6.54(-1.79%) |
May 12, 2020 | 371.46 | 372.72 | 364.55 | 365.10 | 2,070,291 | -6.32(-1.70%) |
May 11, 2020 | 365.84 | 373.63 | 364.50 | 371.42 | 2,266,208 | +3.91(+1.06%) |
May 08, 2020 | 370.00 | 371.10 | 365.41 | 367.51 | 2,548,300 | +0.73(+0.20%) |
May 07, 2020 | 368.82 | 369.50 | 365.50 | 366.78 | 2,465,937 | +4.26(+1.18%) |
May 06, 2020 | 357.92 | 366.79 | 357.13 | 362.52 | 2,319,154 | +6.39(+1.79%) |
May 05, 2020 | 353.38 | 359.70 | 352.39 | 356.13 | 2,377,535 | +6.13(+1.75%) |
May 04, 2020 | 340.74 | 350.60 | 340.00 | 350.00 | 2,372,279 | +6.16(+1.79%) |
May 01, 2020 | 347.24 | 350.31 | 340.26 | 343.84 | 2,578,600 | -9.80(-2.77%) |
Apr 30, 2020 | 348.01 | 356.23 | 346.55 | 353.64 | 3,901,889 | +4.47(+1.28%) |
Apr 29, 2020 | 339.53 | 351.25 | 335.44 | 349.17 | 5,005,345 | +15.72(+4.71%) |
Apr 28, 2020 | 353.09 | 353.45 | 332.57 | 333.45 | 3,894,756 | -15.05(-4.32%) |
Apr 27, 2020 | 348.80 | 349.96 | 345.12 | 348.50 | 2,375,348 | +4.40(+1.28%) |
Apr 24, 2020 | 338.00 | 344.70 | 333.50 | 344.10 | 2,146,100 | +8.73(+2.60%) |
Apr 23, 2020 | 338.90 | 341.75 | 334.80 | 335.37 | 2,120,050 | -1.40(-0.42%) |
Apr 22, 2020 | 337.41 | 339.38 | 332.80 | 336.77 | 2,231,641 | +7.78(+2.36%) |
Apr 21, 2020 | 340.90 | 342.76 | 325.21 | 328.99 | 3,548,098 | -15.89(-4.61%) |
Apr 20, 2020 | 340.79 | 348.50 | 338.75 | 344.88 | 2,771,688 | +0.77(+0.22%) |
Apr 17, 2020 | 350.09 | 350.38 | 340.50 | 344.11 | 3,342,400 | -2.89(-0.83%) |
Apr 16, 2020 | 339.71 | 347.00 | 336.04 | 347.00 | 3,915,226 | +14.45(+4.35%) |
Apr 15, 2020 | 335.34 | 339.22 | 329.64 | 332.55 | 2,818,245 | -8.22(-2.41%) |
Apr 14, 2020 | 328.47 | 342.10 | 328.47 | 340.77 | 3,858,471 | +20.12(+6.27%) |
Apr 13, 2020 | 315.94 | 320.90 | 313.75 | 320.65 | 1,838,451 | +1.95(+0.61%) |
Apr 09, 2020 | 318.65 | 320.78 | 310.79 | 318.70 | 3,300,100 | +1.52(+0.48%) |
Apr 08, 2020 | 313.88 | 317.72 | 308.20 | 317.18 | 3,999,868 | +8.25(+2.67%) |
Apr 07, 2020 | 327.41 | 328.32 | 306.30 | 308.93 | 5,419,499 | -10.20(-3.20%) |
Apr 06, 2020 | 306.56 | 320.51 | 299.95 | 319.13 | 5,143,270 | +25.52(+8.69%) |
Apr 03, 2020 | 302.06 | 303.47 | 289.71 | 293.61 | 3,934,700 | -10.35(-3.41%) |
Apr 02, 2020 | 297.76 | 306.50 | 293.18 | 303.96 | 3,589,919 | +2.75(+0.91%) |