Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 386.67 | 390.88 | 379.52 | 380.13 | 313,993 | -9.72(-2.49%) |
Apr 29, 2021 | 397.06 | 397.06 | 384.33 | 389.85 | 280,540 | -6.78(-1.71%) |
Apr 28, 2021 | 394.81 | 399.56 | 391.21 | 396.64 | 249,855 | +0.85(+0.21%) |
Apr 27, 2021 | 398.55 | 400.27 | 392.60 | 395.79 | 247,215 | -0.71(-0.18%) |
Apr 26, 2021 | 393.73 | 399.15 | 387.85 | 396.50 | 274,190 | +1.36(+0.34%) |
Apr 23, 2021 | 392.27 | 395.94 | 388.00 | 395.14 | 294,476 | +9.46(+2.45%) |
Apr 22, 2021 | 385.82 | 393.32 | 380.43 | 385.68 | 314,461 | +1.75(+0.46%) |
Apr 21, 2021 | 378.13 | 385.77 | 375.77 | 383.93 | 209,463 | +5.76(+1.52%) |
Apr 20, 2021 | 387.45 | 393.08 | 376.76 | 378.17 | 247,618 | -10.64(-2.74%) |
Apr 19, 2021 | 391.60 | 396.89 | 384.62 | 388.81 | 280,850 | -5.23(-1.33%) |
Apr 16, 2021 | 395.55 | 395.55 | 390.09 | 394.04 | 265,251 | +0.29(+0.07%) |
Apr 15, 2021 | 384.57 | 396.39 | 384.13 | 393.75 | 514,519 | +11.60(+3.04%) |
Apr 14, 2021 | 386.98 | 397.70 | 380.42 | 382.15 | 270,696 | -3.22(-0.84%) |
Apr 13, 2021 | 379.17 | 388.95 | 378.21 | 385.37 | 298,889 | +8.60(+2.28%) |
Apr 12, 2021 | 372.39 | 379.38 | 369.76 | 376.77 | 259,177 | -0.22(-0.06%) |
Apr 09, 2021 | 372.65 | 378.39 | 366.97 | 376.99 | 263,633 | +2.17(+0.58%) |
Apr 08, 2021 | 372.71 | 381.98 | 370.15 | 374.82 | 435,254 | +6.96(+1.89%) |
Apr 07, 2021 | 373.62 | 374.08 | 365.61 | 367.86 | 314,291 | -5.91(-1.58%) |
Apr 06, 2021 | 370.24 | 380.35 | 365.71 | 373.77 | 463,392 | +0.22(+0.06%) |
Apr 05, 2021 | 376.26 | 378.13 | 367.39 | 373.56 | 536,978 | +1.00(+0.27%) |
Apr 01, 2021 | 378.55 | 379.79 | 370.42 | 372.56 | 352,825 | +6.62(+1.81%) |
Mar 31, 2021 | 360.65 | 371.84 | 359.89 | 365.94 | 515,502 | +9.76(+2.74%) |
Mar 30, 2021 | 357.39 | 358.68 | 349.15 | 356.18 | 421,626 | -4.19(-1.16%) |
Mar 29, 2021 | 367.50 | 370.83 | 352.65 | 360.38 | 251,448 | -8.09(-2.20%) |
Mar 26, 2021 | 359.56 | 368.73 | 354.44 | 368.46 | 359,398 | +9.45(+2.63%) |
Mar 25, 2021 | 354.59 | 360.03 | 349.28 | 359.01 | 353,865 | -1.30(-0.36%) |
Mar 24, 2021 | 370.66 | 372.81 | 359.32 | 360.32 | 266,600 | -9.41(-2.55%) |
Mar 23, 2021 | 373.52 | 378.19 | 366.95 | 369.73 | 243,250 | -4.81(-1.28%) |
Mar 22, 2021 | 366.62 | 381.10 | 366.62 | 374.54 | 338,905 | +6.15(+1.67%) |
Mar 19, 2021 | 363.51 | 374.90 | 360.92 | 368.38 | 441,208 | +7.09(+1.96%) |
Mar 18, 2021 | 373.49 | 375.54 | 360.22 | 361.30 | 327,687 | -19.12(-5.03%) |
Mar 17, 2021 | 372.20 | 386.02 | 366.00 | 380.42 | 270,519 | +4.45(+1.18%) |
Mar 16, 2021 | 391.69 | 392.92 | 371.20 | 375.97 | 313,827 | -13.49(-3.46%) |
Mar 15, 2021 | 380.31 | 389.89 | 377.29 | 389.46 | 341,091 | +9.43(+2.48%) |
Mar 12, 2021 | 377.75 | 380.74 | 372.78 | 380.02 | 255,037 | -5.48(-1.42%) |
Mar 11, 2021 | 382.96 | 391.20 | 380.17 | 385.50 | 318,909 | +11.97(+3.20%) |
Mar 10, 2021 | 382.23 | 392.10 | 372.81 | 373.54 | 441,013 | -1.50(-0.40%) |
Mar 09, 2021 | 378.38 | 386.99 | 371.67 | 375.04 | 416,738 | +12.89(+3.56%) |
Mar 08, 2021 | 367.68 | 376.10 | 361.30 | 362.15 | 551,633 | -9.20(-2.48%) |
Mar 05, 2021 | 375.06 | 376.64 | 347.82 | 371.35 | 830,742 | +26.54(+7.70%) |
Mar 04, 2021 | 356.81 | 360.29 | 337.05 | 344.81 | 481,422 | -14.23(-3.96%) |
Mar 03, 2021 | 371.56 | 372.87 | 357.02 | 359.04 | 374,526 | -16.94(-4.51%) |
Mar 02, 2021 | 386.01 | 386.68 | 375.75 | 375.98 | 376,526 | -6.66(-1.74%) |
Mar 01, 2021 | 380.05 | 387.10 | 376.45 | 382.64 | 423,457 | +12.57(+3.40%) |
Feb 26, 2021 | 368.58 | 374.73 | 363.37 | 370.08 | 455,265 | +5.86(+1.61%) |
Feb 25, 2021 | 380.59 | 381.59 | 360.19 | 364.21 | 439,775 | -18.45(-4.82%) |
Feb 24, 2021 | 371.80 | 382.98 | 361.97 | 382.67 | 574,998 | +9.50(+2.55%) |
Feb 23, 2021 | 368.68 | 376.65 | 351.98 | 373.16 | 625,715 | -3.34(-0.89%) |
Feb 22, 2021 | 389.32 | 390.48 | 375.42 | 376.50 | 385,528 | -19.17(-4.85%) |
Feb 19, 2021 | 397.83 | 407.41 | 395.06 | 395.68 | 630,616 | -1.40(-0.35%) |
Feb 18, 2021 | 385.62 | 401.57 | 380.26 | 397.08 | 437,966 | +9.69(+2.50%) |
Feb 17, 2021 | 382.09 | 388.07 | 372.70 | 387.39 | 647,313 | +1.74(+0.45%) |
Feb 16, 2021 | 409.27 | 409.27 | 384.69 | 385.65 | 564,939 | -22.73(-5.57%) |
Feb 12, 2021 | 399.30 | 409.09 | 397.45 | 408.38 | 464,467 | +5.60(+1.39%) |
Feb 11, 2021 | 424.59 | 438.21 | 397.88 | 402.79 | 775,664 | -18.18(-4.32%) |
Feb 10, 2021 | 429.17 | 429.19 | 414.61 | 420.96 | 419,539 | -7.24(-1.69%) |
Feb 09, 2021 | 424.52 | 430.67 | 420.29 | 428.20 | 270,969 | +3.50(+0.82%) |
Feb 08, 2021 | 431.15 | 436.51 | 422.20 | 424.70 | 299,237 | -4.69(-1.09%) |
Feb 05, 2021 | 427.56 | 434.12 | 425.22 | 429.39 | 409,051 | +5.99(+1.42%) |
Feb 04, 2021 | 413.31 | 424.31 | 410.08 | 423.40 | 318,677 | +12.55(+3.05%) |
Feb 03, 2021 | 409.88 | 414.98 | 405.21 | 410.85 | 416,219 | +3.36(+0.83%) |
Feb 02, 2021 | 395.78 | 411.57 | 390.09 | 407.49 | 349,762 | +15.45(+3.94%) |
Feb 01, 2021 | 380.72 | 393.30 | 379.94 | 392.04 | 342,818 | +16.52(+4.40%) |
Jan 29, 2021 | 379.47 | 382.19 | 369.53 | 375.51 | 358,892 | -6.97(-1.82%) |
Jan 28, 2021 | 376.00 | 390.61 | 375.91 | 382.49 | 407,304 | +10.22(+2.74%) |
Jan 27, 2021 | 379.35 | 383.54 | 370.18 | 372.27 | 639,670 | -15.56(-4.01%) |
Jan 26, 2021 | 405.28 | 405.86 | 386.12 | 387.83 | 468,996 | -17.83(-4.40%) |
Jan 25, 2021 | 408.12 | 411.72 | 394.57 | 405.66 | 387,698 | +0.42(+0.10%) |
Jan 22, 2021 | 399.75 | 406.38 | 398.05 | 405.24 | 269,599 | +5.21(+1.30%) |
Jan 21, 2021 | 405.57 | 407.67 | 398.67 | 400.03 | 252,370 | -4.19(-1.04%) |
Jan 20, 2021 | 395.15 | 405.97 | 391.33 | 404.22 | 830,792 | +11.31(+2.88%) |
Jan 19, 2021 | 395.55 | 398.80 | 389.83 | 392.91 | 675,571 | -1.65(-0.42%) |
Jan 15, 2021 | 410.49 | 411.05 | 394.42 | 394.56 | 551,030 | -13.83(-3.39%) |
Jan 14, 2021 | 413.58 | 418.92 | 406.09 | 408.39 | 367,529 | -2.53(-0.62%) |
Jan 13, 2021 | 418.26 | 419.47 | 409.23 | 410.93 | 323,657 | -5.19(-1.25%) |
Jan 12, 2021 | 422.54 | 423.00 | 411.07 | 416.12 | 423,796 | -6.29(-1.49%) |
Jan 11, 2021 | 431.86 | 431.86 | 421.87 | 422.41 | 240,446 | -13.81(-3.17%) |
Jan 08, 2021 | 432.25 | 444.00 | 429.83 | 436.22 | 361,117 | +9.28(+2.17%) |
Jan 07, 2021 | 413.47 | 428.45 | 413.47 | 426.94 | 356,321 | +17.65(+4.31%) |
Jan 06, 2021 | 416.32 | 420.44 | 406.56 | 409.29 | 519,747 | -12.85(-3.04%) |
Jan 05, 2021 | 418.77 | 428.70 | 416.32 | 422.13 | 479,974 | -0.84(-0.20%) |
Jan 04, 2021 | 444.99 | 445.15 | 417.03 | 422.97 | 502,820 | -24.25(-5.42%) |
Dec 31, 2020 | 447.22 | 447.22 | 447.22 | 525,845 | +4.29(+0.97%) | |
Dec 30, 2020 | 447.58 | 447.58 | 441.22 | 442.93 | 525,845 | +0.32(+0.07%) |
Dec 29, 2020 | 458.84 | 459.48 | 440.78 | 442.61 | 366,912 | -15.82(-3.45%) |
Dec 28, 2020 | 462.79 | 462.97 | 450.19 | 458.43 | 312,497 | +1.44(+0.32%) |
Dec 24, 2020 | 459.85 | 459.85 | 452.90 | 456.99 | 96,473 | -2.22(-0.48%) |
Dec 23, 2020 | 460.67 | 465.84 | 455.44 | 459.20 | 337,648 | -0.75(-0.16%) |
Dec 22, 2020 | 443.06 | 461.35 | 441.09 | 459.95 | 513,901 | +19.32(+4.39%) |
Dec 21, 2020 | 430.84 | 444.77 | 426.40 | 440.63 | 404,396 | +5.69(+1.31%) |
Dec 18, 2020 | 437.75 | 438.91 | 428.90 | 434.95 | 848,641 | -1.94(-0.44%) |
Dec 17, 2020 | 419.28 | 437.33 | 418.58 | 436.88 | 520,890 | +18.30(+4.37%) |
Dec 16, 2020 | 420.57 | 425.35 | 418.57 | 418.58 | 368,878 | -1.99(-0.47%) |
Dec 15, 2020 | 425.03 | 429.88 | 419.67 | 420.57 | 451,960 | -0.67(-0.16%) |
Dec 14, 2020 | 421.70 | 425.22 | 414.52 | 421.24 | 326,143 | +2.07(+0.49%) |
Dec 11, 2020 | 421.55 | 425.38 | 415.26 | 419.17 | 304,386 | -3.06(-0.73%) |
Dec 10, 2020 | 415.33 | 425.42 | 410.05 | 422.24 | 421,859 | +5.27(+1.26%) |
Dec 09, 2020 | 432.56 | 436.10 | 415.56 | 416.97 | 343,841 | -18.15(-4.17%) |
Dec 08, 2020 | 432.44 | 437.23 | 428.55 | 435.12 | 351,749 | +2.98(+0.69%) |
Dec 07, 2020 | 431.40 | 437.92 | 428.32 | 432.14 | 273,766 | -0.15(-0.03%) |
Dec 04, 2020 | 425.66 | 434.84 | 425.66 | 432.29 | 358,589 | +8.57(+2.02%) |
Dec 03, 2020 | 415.08 | 432.14 | 415.08 | 423.71 | 340,458 | +8.78(+2.12%) |
Dec 02, 2020 | 404.82 | 416.42 | 400.43 | 414.93 | 255,694 | +3.85(+0.94%) |
Dec 01, 2020 | 414.61 | 417.31 | 407.24 | 411.08 | 277,150 | -1.36(-0.33%) |
Nov 30, 2020 | 410.81 | 417.80 | 400.50 | 412.44 | 399,300 | +0.31(+0.07%) |
Nov 27, 2020 | 405.61 | 413.41 | 405.61 | 412.13 | 157,654 | +9.49(+2.36%) |
Nov 25, 2020 | 398.30 | 404.60 | 394.86 | 402.64 | 303,375 | +6.62(+1.67%) |
Nov 24, 2020 | 402.88 | 402.88 | 391.59 | 396.02 | 239,662 | -1.99(-0.50%) |
Nov 23, 2020 | 391.38 | 401.39 | 388.63 | 398.01 | 272,079 | +9.67(+2.49%) |
Nov 20, 2020 | 386.11 | 396.19 | 382.51 | 388.34 | 254,936 | +0.07(+0.02%) |
Nov 19, 2020 | 378.85 | 388.80 | 375.74 | 388.27 | 281,951 | +12.23(+3.25%) |
Nov 18, 2020 | 376.74 | 383.38 | 371.90 | 376.04 | 251,532 | -1.38(-0.36%) |
Nov 17, 2020 | 374.83 | 379.73 | 368.66 | 377.41 | 194,064 | +2.30(+0.61%) |
Nov 16, 2020 | 377.74 | 381.45 | 372.12 | 375.11 | 254,034 | -2.36(-0.63%) |
Nov 13, 2020 | 377.50 | 382.60 | 371.42 | 377.47 | 261,913 | +1.72(+0.46%) |
Nov 12, 2020 | 378.56 | 388.68 | 374.07 | 375.75 | 300,821 | -1.46(-0.39%) |
Nov 11, 2020 | 383.20 | 390.11 | 376.21 | 377.22 | 341,037 | +3.74(+1.00%) |
Nov 10, 2020 | 395.73 | 398.44 | 368.49 | 373.48 | 577,001 | -27.07(-6.76%) |
Nov 09, 2020 | 391.97 | 415.31 | 390.74 | 400.54 | 711,157 | +16.74(+4.36%) |
Nov 06, 2020 | 368.60 | 386.29 | 361.00 | 383.80 | 476,905 | +14.69(+3.98%) |
Nov 05, 2020 | 389.49 | 395.30 | 364.66 | 369.11 | 859,259 | -23.90(-6.08%) |
Nov 04, 2020 | 375.77 | 393.41 | 375.77 | 393.01 | 615,576 | +27.97(+7.66%) |
Nov 03, 2020 | 361.93 | 368.47 | 359.44 | 365.03 | 332,334 | +8.44(+2.37%) |
Nov 02, 2020 | 360.04 | 367.35 | 350.53 | 356.59 | 428,963 | -3.45(-0.96%) |
Oct 30, 2020 | 366.36 | 366.70 | 352.62 | 360.04 | 301,352 | -8.90(-2.41%) |
Oct 29, 2020 | 368.03 | 373.68 | 367.14 | 368.94 | 323,330 | +1.52(+0.41%) |
Oct 28, 2020 | 369.74 | 371.50 | 363.37 | 367.42 | 345,736 | -11.03(-2.91%) |
Oct 27, 2020 | 377.30 | 382.68 | 376.07 | 378.44 | 306,956 | +4.23(+1.13%) |
Oct 26, 2020 | 377.89 | 379.46 | 367.57 | 374.21 | 288,927 | -10.12(-2.63%) |
Oct 23, 2020 | 376.74 | 384.65 | 373.29 | 384.33 | 368,499 | +11.19(+3.00%) |
Oct 22, 2020 | 372.83 | 376.84 | 362.35 | 373.13 | 340,433 | +1.25(+0.34%) |
Oct 21, 2020 | 391.59 | 393.09 | 371.13 | 371.89 | 393,617 | -8.51(-2.24%) |
Oct 20, 2020 | 378.88 | 388.65 | 378.88 | 380.40 | 265,753 | +1.54(+0.41%) |
Oct 19, 2020 | 382.11 | 385.50 | 374.44 | 378.86 | 326,789 | +1.31(+0.35%) |
Oct 16, 2020 | 374.78 | 380.74 | 373.33 | 377.55 | 270,105 | +5.82(+1.57%) |
Oct 15, 2020 | 361.07 | 374.05 | 357.97 | 371.73 | 276,652 | +2.94(+0.80%) |
Oct 14, 2020 | 372.23 | 375.11 | 364.47 | 368.79 | 293,700 | -0.83(-0.22%) |
Oct 13, 2020 | 362.15 | 372.20 | 361.10 | 369.62 | 506,703 | +6.86(+1.89%) |
Oct 12, 2020 | 364.38 | 366.20 | 354.09 | 362.76 | 422,452 | +0.83(+0.23%) |
Oct 09, 2020 | 356.98 | 364.33 | 356.79 | 361.93 | 531,311 | +6.40(+1.80%) |
Oct 08, 2020 | 355.70 | 357.89 | 350.69 | 355.53 | 498,335 | +7.61(+2.19%) |
Oct 07, 2020 | 338.19 | 349.22 | 331.88 | 347.92 | 580,137 | +12.41(+3.70%) |
Oct 06, 2020 | 338.57 | 342.30 | 331.57 | 335.50 | 721,536 | -3.55(-1.05%) |
Oct 05, 2020 | 328.20 | 340.82 | 323.38 | 339.06 | 668,470 | +11.21(+3.42%) |
Oct 02, 2020 | 322.37 | 331.47 | 317.38 | 327.84 | 835,495 | +10.97(+3.46%) |
Oct 01, 2020 | 312.05 | 317.71 | 310.04 | 316.88 | 785,177 | +9.04(+2.94%) |
Sep 30, 2020 | 298.99 | 309.24 | 297.93 | 307.84 | 914,237 | +7.39(+2.46%) |
Sep 29, 2020 | 289.31 | 301.54 | 288.98 | 300.45 | 678,172 | +12.86(+4.47%) |
Sep 28, 2020 | 285.47 | 288.40 | 282.82 | 287.59 | 310,880 | +7.05(+2.51%) |
Sep 25, 2020 | 270.24 | 282.19 | 267.20 | 280.54 | 295,083 | +10.18(+3.76%) |
Sep 24, 2020 | 270.43 | 275.80 | 262.75 | 270.37 | 338,243 | -2.10(-0.77%) |
Sep 23, 2020 | 276.54 | 280.35 | 270.41 | 272.46 | 251,805 | -4.50(-1.62%) |
Sep 22, 2020 | 272.91 | 277.22 | 268.43 | 276.96 | 343,696 | +5.70(+2.10%) |
Sep 21, 2020 | 265.09 | 271.32 | 262.05 | 271.27 | 547,819 | +0.61(+0.23%) |
Sep 18, 2020 | 276.20 | 279.18 | 266.77 | 270.65 | 656,403 | -5.17(-1.88%) |
Sep 17, 2020 | 270.93 | 276.00 | 267.75 | 275.83 | 439,734 | -1.60(-0.58%) |
Sep 16, 2020 | 282.56 | 288.47 | 277.31 | 277.43 | 363,830 | +0.45(+0.16%) |
Sep 15, 2020 | 272.33 | 277.59 | 270.69 | 276.97 | 372,743 | +7.37(+2.73%) |
Sep 14, 2020 | 266.05 | 271.47 | 265.74 | 269.61 | 287,270 | +7.07(+2.69%) |
Sep 11, 2020 | 275.54 | 275.90 | 260.42 | 262.54 | 485,602 | -9.89(-3.63%) |
Sep 10, 2020 | 279.38 | 285.79 | 270.72 | 272.43 | 300,054 | -4.63(-1.67%) |
Sep 09, 2020 | 276.65 | 282.86 | 275.23 | 277.05 | 507,782 | +7.57(+2.81%) |
Sep 08, 2020 | 256.22 | 277.09 | 255.00 | 269.48 | 693,297 | +1.74(+0.65%) |
Sep 04, 2020 | 276.92 | 282.45 | 262.20 | 267.74 | 645,987 | -13.10(-4.67%) |
Sep 03, 2020 | 297.31 | 297.31 | 276.94 | 280.84 | 800,707 | -21.06(-6.98%) |
Sep 02, 2020 | 308.01 | 308.01 | 298.12 | 301.90 | 468,353 | -2.20(-0.72%) |
Sep 01, 2020 | 299.58 | 308.42 | 297.44 | 304.10 | 397,222 | +7.97(+2.69%) |
Aug 31, 2020 | 296.32 | 302.31 | 296.10 | 296.13 | 613,492 | -0.38(-0.13%) |
Aug 28, 2020 | 291.66 | 298.29 | 291.47 | 296.50 | 320,566 | +6.76(+2.33%) |
Aug 27, 2020 | 292.38 | 295.21 | 287.84 | 289.74 | 376,980 | -2.81(-0.96%) |
Aug 26, 2020 | 286.35 | 296.72 | 286.07 | 292.55 | 404,850 | +8.47(+2.98%) |
Aug 25, 2020 | 281.18 | 284.78 | 280.22 | 284.07 | 345,583 | +2.81(+1.00%) |
Aug 24, 2020 | 286.43 | 286.77 | 279.93 | 281.27 | 304,192 | -2.75(-0.97%) |
Aug 21, 2020 | 289.43 | 289.43 | 283.25 | 284.01 | 281,228 | -6.15(-2.12%) |
Aug 20, 2020 | 286.80 | 294.18 | 286.80 | 290.17 | 432,356 | +0.43(+0.15%) |
Aug 19, 2020 | 289.74 | 291.86 | 284.11 | 289.74 | 398,145 | +0.68(+0.24%) |
Aug 18, 2020 | 296.48 | 297.71 | 287.89 | 289.06 | 405,749 | -6.67(-2.25%) |
Aug 17, 2020 | 302.89 | 303.90 | 295.47 | 295.72 | 421,519 | -3.97(-1.33%) |
Aug 14, 2020 | 300.79 | 305.89 | 297.30 | 299.70 | 725,774 | +1.18(+0.39%) |
Aug 13, 2020 | 284.86 | 302.46 | 284.86 | 298.52 | 503,914 | +14.02(+4.93%) |
Aug 12, 2020 | 283.75 | 287.06 | 282.21 | 284.50 | 345,777 | +2.19(+0.77%) |
Aug 11, 2020 | 285.99 | 291.53 | 279.49 | 282.31 | 469,858 | -3.91(-1.36%) |
Aug 10, 2020 | 291.89 | 291.89 | 278.86 | 286.22 | 677,032 | -7.14(-2.43%) |
Aug 07, 2020 | 294.30 | 297.91 | 289.43 | 293.36 | 749,539 | -1.98(-0.67%) |
Aug 06, 2020 | 293.37 | 299.12 | 286.08 | 295.34 | 671,278 | -3.35(-1.12%) |
Aug 05, 2020 | 281.79 | 301.28 | 280.04 | 298.69 | 1,262,451 | +16.37(+5.80%) |
Aug 04, 2020 | 283.64 | 285.52 | 278.32 | 282.32 | 756,405 | -2.55(-0.90%) |
Aug 03, 2020 | 282.95 | 287.09 | 280.09 | 284.88 | 611,370 | +3.67(+1.30%) |
Jul 31, 2020 | 286.71 | 286.77 | 274.15 | 281.21 | 569,132 | -2.14(-0.75%) |
Jul 30, 2020 | 285.36 | 285.86 | 274.94 | 283.34 | 520,681 | -7.80(-2.68%) |
Jul 29, 2020 | 289.74 | 291.78 | 286.77 | 291.14 | 323,903 | +7.55(+2.66%) |
Jul 28, 2020 | 285.45 | 289.14 | 283.36 | 283.60 | 247,257 | -3.46(-1.21%) |
Jul 27, 2020 | 285.80 | 288.55 | 282.74 | 287.06 | 208,801 | +3.28(+1.16%) |
Jul 24, 2020 | 283.93 | 291.11 | 278.90 | 283.78 | 282,846 | -4.18(-1.45%) |
Jul 23, 2020 | 294.69 | 303.52 | 284.64 | 287.96 | 389,430 | -6.78(-2.30%) |
Jul 22, 2020 | 290.44 | 298.57 | 290.44 | 294.74 | 266,397 | +4.11(+1.42%) |
Jul 21, 2020 | 302.05 | 302.45 | 289.21 | 290.63 | 340,597 | -8.80(-2.94%) |
Jul 20, 2020 | 292.97 | 300.16 | 289.47 | 299.43 | 342,872 | +7.64(+2.62%) |
Jul 17, 2020 | 288.97 | 293.63 | 283.33 | 291.79 | 316,723 | +4.72(+1.64%) |
Jul 16, 2020 | 288.05 | 289.98 | 282.72 | 287.07 | 354,249 | -3.85(-1.32%) |
Jul 15, 2020 | 288.22 | 294.31 | 285.79 | 290.92 | 438,717 | +7.66(+2.71%) |
Jul 14, 2020 | 285.57 | 286.35 | 273.51 | 283.25 | 861,430 | -3.77(-1.31%) |
Jul 13, 2020 | 308.74 | 309.17 | 286.85 | 287.02 | 626,686 | -18.54(-6.07%) |
Jul 10, 2020 | 310.51 | 311.72 | 303.59 | 305.56 | 426,646 | -4.95(-1.60%) |
Jul 09, 2020 | 319.01 | 321.13 | 306.05 | 310.52 | 674,082 | -5.07(-1.61%) |
Jul 08, 2020 | 311.49 | 316.60 | 309.64 | 315.59 | 391,384 | +5.35(+1.72%) |
Jul 07, 2020 | 316.14 | 322.66 | 309.64 | 310.24 | 525,394 | -7.59(-2.39%) |
Jul 06, 2020 | 322.54 | 325.75 | 317.50 | 317.83 | 560,764 | -0.09(-0.03%) |
Jul 02, 2020 | 324.13 | 324.89 | 316.80 | 317.92 | 433,118 | +1.23(+0.39%) |
Jul 01, 2020 | 307.74 | 319.56 | 306.64 | 316.70 | 568,133 | +10.41(+3.40%) |
Jun 30, 2020 | 298.57 | 307.02 | 295.68 | 306.28 | 872,657 | +9.27(+3.12%) |
Jun 29, 2020 | 303.58 | 306.02 | 290.10 | 297.02 | 778,829 | -5.94(-1.96%) |
Jun 26, 2020 | 312.98 | 315.40 | 301.10 | 302.96 | 1,995,804 | -10.55(-3.37%) |
Jun 25, 2020 | 307.43 | 315.38 | 304.26 | 313.51 | 386,086 | +4.42(+1.43%) |
Jun 24, 2020 | 322.61 | 328.24 | 306.79 | 309.09 | 692,634 | -16.88(-5.18%) |
Jun 23, 2020 | 322.68 | 327.61 | 320.39 | 325.97 | 499,405 | +6.90(+2.16%) |
Jun 22, 2020 | 315.42 | 321.65 | 315.42 | 319.07 | 376,447 | +4.45(+1.41%) |
Jun 19, 2020 | 317.08 | 320.70 | 310.92 | 314.62 | 730,426 | +1.84(+0.59%) |
Jun 18, 2020 | 307.38 | 316.37 | 303.50 | 312.78 | 584,547 | +7.20(+2.36%) |
Jun 17, 2020 | 313.95 | 313.95 | 305.23 | 305.58 | 390,026 | -3.58(-1.16%) |
Jun 16, 2020 | 315.49 | 317.70 | 302.89 | 309.16 | 662,345 | +4.87(+1.60%) |
Jun 15, 2020 | 291.32 | 307.78 | 288.05 | 304.30 | 539,198 | +4.87(+1.62%) |
Jun 12, 2020 | 305.20 | 312.39 | 292.97 | 299.43 | 636,481 | +7.04(+2.41%) |
Jun 11, 2020 | 310.29 | 311.50 | 291.36 | 292.39 | 1,035,645 | -35.42(-10.81%) |
Jun 10, 2020 | 324.60 | 333.11 | 315.52 | 327.81 | 741,298 | +3.86(+1.19%) |
Jun 09, 2020 | 321.38 | 327.76 | 320.42 | 323.95 | 760,219 | -3.38(-1.03%) |
Jun 08, 2020 | 325.28 | 329.69 | 320.38 | 327.34 | 837,702 | +1.23(+0.38%) |
Jun 05, 2020 | 306.99 | 326.93 | 305.35 | 326.11 | 1,409,077 | +26.31(+8.78%) |
Jun 04, 2020 | 300.40 | 303.24 | 294.88 | 299.80 | 542,652 | -3.77(-1.24%) |
Jun 03, 2020 | 305.35 | 307.00 | 301.96 | 303.56 | 474,722 | +0.14(+0.05%) |
Jun 02, 2020 | 302.20 | 304.90 | 295.72 | 303.43 | 567,546 | +1.22(+0.40%) |
Jun 01, 2020 | 293.40 | 305.84 | 291.32 | 302.21 | 760,463 | +8.29(+2.82%) |
May 29, 2020 | 284.80 | 294.34 | 283.22 | 293.92 | 1,082,948 | +9.91(+3.49%) |
May 28, 2020 | 283.81 | 295.18 | 281.87 | 284.01 | 809,440 | +0.15(+0.05%) |
May 27, 2020 | 279.95 | 284.28 | 269.22 | 283.87 | 870,646 | +6.69(+2.41%) |
May 26, 2020 | 276.88 | 280.82 | 272.48 | 277.18 | 794,204 | +10.83(+4.07%) |
May 22, 2020 | 270.95 | 271.62 | 264.10 | 266.35 | 655,998 | -4.88(-1.80%) |
May 21, 2020 | 271.94 | 274.65 | 265.27 | 271.23 | 605,605 | +0.80(+0.30%) |
May 20, 2020 | 272.94 | 277.81 | 265.62 | 270.43 | 1,305,839 | -6.15(-2.22%) |
May 19, 2020 | 281.87 | 287.62 | 276.56 | 276.58 | 878,122 | -4.16(-1.48%) |
May 18, 2020 | 270.95 | 283.86 | 268.24 | 280.74 | 1,536,664 | +21.97(+8.49%) |
May 15, 2020 | 249.52 | 261.62 | 249.52 | 258.77 | 943,598 | +8.77(+3.51%) |
May 14, 2020 | 237.27 | 250.14 | 230.68 | 250.00 | 1,112,505 | +9.39(+3.90%) |
May 13, 2020 | 259.43 | 260.80 | 237.49 | 240.60 | 1,436,338 | -19.92(-7.64%) |
May 12, 2020 | 272.08 | 272.98 | 260.18 | 260.52 | 570,353 | -10.72(-3.95%) |
May 11, 2020 | 266.65 | 277.09 | 265.50 | 271.24 | 598,126 | +2.24(+0.83%) |
May 08, 2020 | 270.58 | 272.87 | 263.72 | 269.00 | 680,673 | +3.17(+1.19%) |
May 07, 2020 | 258.73 | 271.93 | 258.73 | 265.83 | 1,044,936 | +13.63(+5.40%) |
May 06, 2020 | 256.55 | 257.86 | 250.40 | 252.20 | 548,434 | -1.92(-0.76%) |
May 05, 2020 | 250.49 | 258.79 | 248.32 | 254.12 | 675,731 | +8.76(+3.57%) |
May 04, 2020 | 234.34 | 246.74 | 230.90 | 245.36 | 703,953 | +6.39(+2.67%) |