Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 412.64 | 416.04 | 404.85 | 414.73 | 297,459 | +5.18(+1.27%) |
Apr 29, 2021 | 427.24 | 429.03 | 407.16 | 409.54 | 473,935 | -26.16(-6.00%) |
Apr 28, 2021 | 430.65 | 441.13 | 429.23 | 435.70 | 226,884 | +4.95(+1.15%) |
Apr 27, 2021 | 430.55 | 433.43 | 426.61 | 430.76 | 139,420 | -1.18(-0.27%) |
Apr 26, 2021 | 436.43 | 439.57 | 431.78 | 431.93 | 129,900 | -3.63(-0.83%) |
Apr 23, 2021 | 431.52 | 436.99 | 429.03 | 435.57 | 146,896 | +4.28(+0.99%) |
Apr 22, 2021 | 429.37 | 434.76 | 429.37 | 431.29 | 136,903 | +1.05(+0.24%) |
Apr 21, 2021 | 425.31 | 432.01 | 425.31 | 430.24 | 110,387 | +6.30(+1.49%) |
Apr 20, 2021 | 423.72 | 426.00 | 420.28 | 423.93 | 115,445 | +0.07(+0.02%) |
Apr 19, 2021 | 422.33 | 424.45 | 419.64 | 423.87 | 161,865 | -0.76(-0.18%) |
Apr 16, 2021 | 425.53 | 425.93 | 419.56 | 424.62 | 235,522 | +1.30(+0.31%) |
Apr 15, 2021 | 420.30 | 427.20 | 420.30 | 423.32 | 193,172 | +4.25(+1.01%) |
Apr 14, 2021 | 421.99 | 424.07 | 418.30 | 419.07 | 134,806 | -2.34(-0.55%) |
Apr 13, 2021 | 416.98 | 422.74 | 416.81 | 421.41 | 133,284 | +2.94(+0.70%) |
Apr 12, 2021 | 417.71 | 420.62 | 416.12 | 418.47 | 126,862 | -0.78(-0.19%) |
Apr 09, 2021 | 413.51 | 419.78 | 410.48 | 419.25 | 113,482 | +6.81(+1.65%) |
Apr 08, 2021 | 413.22 | 417.39 | 412.12 | 412.44 | 116,842 | +0.53(+0.13%) |
Apr 07, 2021 | 415.30 | 416.47 | 409.72 | 411.91 | 99,950 | -3.69(-0.89%) |
Apr 06, 2021 | 414.74 | 418.72 | 411.02 | 415.60 | 270,861 | +0.86(+0.21%) |
Apr 05, 2021 | 407.91 | 416.90 | 407.91 | 414.74 | 224,908 | +8.19(+2.01%) |
Apr 01, 2021 | 407.97 | 409.66 | 403.67 | 406.55 | 125,707 | -1.29(-0.32%) |
Mar 31, 2021 | 407.88 | 412.61 | 407.61 | 407.83 | 202,147 | +0.66(+0.16%) |
Mar 30, 2021 | 404.76 | 409.22 | 403.80 | 407.18 | 275,895 | -0.91(-0.22%) |
Mar 29, 2021 | 405.78 | 409.86 | 400.59 | 408.09 | 127,396 | +2.65(+0.65%) |
Mar 26, 2021 | 402.48 | 405.54 | 392.91 | 405.44 | 149,239 | +2.69(+0.67%) |
Mar 25, 2021 | 394.59 | 403.97 | 390.24 | 402.75 | 339,504 | +6.50(+1.64%) |
Mar 24, 2021 | 391.63 | 401.28 | 391.63 | 396.25 | 222,536 | +4.30(+1.10%) |
Mar 23, 2021 | 394.84 | 397.46 | 389.67 | 391.95 | 222,839 | -3.32(-0.84%) |
Mar 22, 2021 | 392.19 | 399.71 | 390.57 | 395.27 | 178,699 | +1.55(+0.39%) |
Mar 19, 2021 | 397.76 | 401.31 | 393.11 | 393.72 | 333,419 | -5.73(-1.44%) |
Mar 18, 2021 | 406.40 | 406.40 | 396.96 | 399.45 | 215,419 | -9.36(-2.29%) |
Mar 17, 2021 | 412.11 | 412.83 | 406.52 | 408.82 | 188,024 | -3.29(-0.80%) |
Mar 16, 2021 | 418.89 | 421.16 | 408.77 | 412.11 | 224,008 | -9.45(-2.24%) |
Mar 15, 2021 | 414.72 | 426.99 | 412.11 | 421.56 | 314,674 | +5.83(+1.40%) |
Mar 12, 2021 | 408.33 | 417.49 | 403.76 | 415.73 | 237,050 | +8.63(+2.12%) |
Mar 11, 2021 | 410.91 | 411.93 | 406.97 | 407.10 | 241,162 | -3.84(-0.93%) |
Mar 10, 2021 | 401.74 | 412.29 | 401.74 | 410.94 | 275,219 | +11.65(+2.92%) |
Mar 09, 2021 | 395.93 | 403.01 | 395.93 | 399.29 | 218,275 | +6.28(+1.60%) |
Mar 08, 2021 | 394.99 | 399.05 | 389.90 | 393.00 | 370,604 | -1.32(-0.34%) |
Mar 05, 2021 | 385.65 | 397.16 | 380.60 | 394.33 | 210,360 | +10.53(+2.74%) |
Mar 04, 2021 | 396.36 | 399.37 | 382.56 | 383.79 | 205,213 | -10.91(-2.76%) |
Mar 03, 2021 | 394.56 | 396.65 | 391.27 | 394.70 | 180,465 | -1.33(-0.34%) |
Mar 02, 2021 | 395.57 | 398.88 | 389.63 | 396.03 | 182,178 | +0.10(+0.02%) |
Mar 01, 2021 | 393.13 | 400.29 | 393.13 | 395.94 | 185,590 | +5.45(+1.40%) |
Feb 26, 2021 | 395.42 | 399.11 | 387.39 | 390.48 | 210,538 | -4.28(-1.08%) |
Feb 25, 2021 | 393.14 | 402.72 | 390.28 | 394.76 | 257,298 | +2.05(+0.52%) |
Feb 24, 2021 | 385.33 | 396.01 | 385.33 | 392.71 | 201,328 | +5.14(+1.33%) |
Feb 23, 2021 | 381.18 | 389.39 | 378.96 | 387.57 | 250,063 | +8.44(+2.23%) |
Feb 22, 2021 | 381.31 | 381.47 | 372.62 | 379.12 | 209,833 | -3.81(-1.00%) |
Feb 19, 2021 | 397.24 | 397.96 | 382.86 | 382.94 | 223,487 | -13.13(-3.32%) |
Feb 18, 2021 | 392.83 | 399.40 | 392.65 | 396.07 | 162,528 | +0.51(+0.13%) |
Feb 17, 2021 | 394.76 | 399.74 | 392.89 | 395.56 | 146,470 | -1.18(-0.30%) |
Feb 16, 2021 | 398.01 | 399.25 | 392.64 | 396.74 | 169,876 | -1.66(-0.42%) |
Feb 12, 2021 | 397.44 | 402.48 | 395.99 | 398.40 | 197,284 | -0.35(-0.09%) |
Feb 11, 2021 | 395.96 | 399.53 | 393.36 | 398.75 | 131,263 | +3.28(+0.83%) |
Feb 10, 2021 | 394.51 | 397.21 | 390.12 | 395.48 | 158,133 | +2.87(+0.73%) |
Feb 09, 2021 | 389.67 | 394.83 | 389.13 | 392.60 | 213,549 | +1.62(+0.41%) |
Feb 08, 2021 | 391.29 | 394.73 | 388.81 | 390.98 | 95,473 | -0.14(-0.04%) |
Feb 05, 2021 | 392.94 | 396.11 | 390.89 | 391.12 | 166,697 | +0.11(+0.03%) |
Feb 04, 2021 | 382.36 | 396.24 | 382.36 | 391.01 | 179,025 | +9.21(+2.41%) |
Feb 03, 2021 | 383.49 | 385.55 | 374.70 | 381.80 | 141,150 | -2.09(-0.54%) |
Feb 02, 2021 | 376.77 | 390.92 | 376.40 | 383.89 | 227,782 | +11.84(+3.18%) |
Feb 01, 2021 | 373.00 | 376.99 | 366.94 | 372.05 | 185,891 | +1.67(+0.45%) |
Jan 29, 2021 | 370.81 | 374.50 | 366.73 | 370.39 | 177,810 | -3.80(-1.01%) |
Jan 28, 2021 | 368.01 | 379.40 | 365.62 | 374.18 | 185,185 | +9.07(+2.49%) |
Jan 27, 2021 | 368.50 | 372.13 | 363.68 | 365.11 | 188,172 | -10.35(-2.76%) |
Jan 26, 2021 | 376.63 | 377.87 | 370.51 | 375.46 | 220,428 | +0.65(+0.17%) |
Jan 25, 2021 | 377.20 | 379.77 | 371.59 | 374.81 | 227,554 | -4.22(-1.11%) |
Jan 22, 2021 | 379.32 | 381.09 | 377.28 | 379.03 | 201,566 | -2.24(-0.59%) |
Jan 21, 2021 | 383.68 | 387.60 | 380.82 | 381.26 | 168,113 | -4.48(-1.16%) |
Jan 20, 2021 | 378.39 | 387.90 | 376.23 | 385.75 | 202,681 | +7.32(+1.93%) |
Jan 19, 2021 | 384.06 | 385.10 | 377.11 | 378.43 | 188,106 | -2.49(-0.65%) |
Jan 15, 2021 | 379.67 | 382.94 | 375.57 | 380.92 | 209,519 | +0.70(+0.18%) |
Jan 14, 2021 | 390.38 | 391.99 | 379.04 | 380.22 | 261,004 | -9.90(-2.54%) |
Jan 13, 2021 | 387.42 | 392.20 | 384.90 | 390.12 | 288,473 | +0.68(+0.17%) |
Jan 12, 2021 | 396.92 | 399.31 | 388.30 | 389.44 | 292,743 | -6.67(-1.68%) |
Jan 11, 2021 | 400.72 | 402.73 | 393.39 | 396.11 | 189,408 | -9.34(-2.30%) |
Jan 08, 2021 | 397.88 | 406.76 | 397.37 | 405.45 | 186,986 | +9.42(+2.38%) |
Jan 07, 2021 | 397.83 | 399.76 | 393.06 | 396.03 | 310,216 | -1.23(-0.31%) |
Jan 06, 2021 | 394.83 | 399.53 | 393.31 | 397.26 | 328,210 | +4.51(+1.15%) |
Jan 05, 2021 | 393.10 | 396.98 | 391.77 | 392.75 | 256,756 | -2.65(-0.67%) |
Jan 04, 2021 | 403.21 | 404.50 | 390.13 | 395.40 | 232,414 | -8.28(-2.05%) |
Dec 31, 2020 | 403.68 | 403.68 | 403.68 | 109,196 | +3.93(+0.98%) | |
Dec 30, 2020 | 398.47 | 400.88 | 396.89 | 399.74 | 109,196 | +1.49(+0.37%) |
Dec 29, 2020 | 400.05 | 402.60 | 397.33 | 398.25 | 107,570 | -0.51(-0.13%) |
Dec 28, 2020 | 399.60 | 402.42 | 397.12 | 398.76 | 93,164 | +1.47(+0.37%) |
Dec 24, 2020 | 391.66 | 399.01 | 388.58 | 397.29 | 89,211 | +7.62(+1.96%) |
Dec 23, 2020 | 391.99 | 394.78 | 389.43 | 389.67 | 115,968 | +0.44(+0.11%) |
Dec 22, 2020 | 391.45 | 395.03 | 388.82 | 389.23 | 154,421 | -2.14(-0.55%) |
Dec 21, 2020 | 394.76 | 394.76 | 383.87 | 391.37 | 195,861 | -9.69(-2.42%) |
Dec 18, 2020 | 395.29 | 403.33 | 391.54 | 401.06 | 443,405 | +5.88(+1.49%) |
Dec 17, 2020 | 390.72 | 397.00 | 388.10 | 395.17 | 200,093 | +5.46(+1.40%) |
Dec 16, 2020 | 384.48 | 392.05 | 383.28 | 389.71 | 250,259 | +4.56(+1.18%) |
Dec 15, 2020 | 378.18 | 386.19 | 375.01 | 385.15 | 245,563 | +11.78(+3.15%) |
Dec 14, 2020 | 379.27 | 387.36 | 373.36 | 373.37 | 213,403 | -2.70(-0.72%) |
Dec 11, 2020 | 374.05 | 377.17 | 370.75 | 376.06 | 246,529 | +0.07(+0.02%) |
Dec 10, 2020 | 373.07 | 381.26 | 373.07 | 376.00 | 222,322 | +1.94(+0.52%) |
Dec 09, 2020 | 376.29 | 377.52 | 371.81 | 374.05 | 208,120 | -1.56(-0.42%) |
Dec 08, 2020 | 372.62 | 378.94 | 372.62 | 375.61 | 141,861 | +0.10(+0.03%) |
Dec 07, 2020 | 379.12 | 379.88 | 373.41 | 375.52 | 143,864 | -4.03(-1.06%) |
Dec 04, 2020 | 368.73 | 379.98 | 368.73 | 379.55 | 176,995 | +8.81(+2.38%) |
Dec 03, 2020 | 371.86 | 380.00 | 369.23 | 370.74 | 194,935 | -2.34(-0.63%) |
Dec 02, 2020 | 371.87 | 376.68 | 369.65 | 373.08 | 265,755 | -0.09(-0.02%) |
Dec 01, 2020 | 377.49 | 378.91 | 371.19 | 373.17 | 301,087 | -2.24(-0.60%) |
Nov 30, 2020 | 364.81 | 377.32 | 361.91 | 375.41 | 528,708 | +11.48(+3.15%) |
Nov 27, 2020 | 366.93 | 367.22 | 361.32 | 363.93 | 105,626 | -2.56(-0.70%) |
Nov 25, 2020 | 372.44 | 374.20 | 365.76 | 366.49 | 215,738 | -7.81(-2.09%) |
Nov 24, 2020 | 367.93 | 377.32 | 364.83 | 374.30 | 300,382 | +8.32(+2.27%) |
Nov 23, 2020 | 365.61 | 368.81 | 359.98 | 365.98 | 369,971 | +2.48(+0.68%) |
Nov 20, 2020 | 365.59 | 367.34 | 360.13 | 363.50 | 230,420 | -1.63(-0.45%) |
Nov 19, 2020 | 361.47 | 365.40 | 356.19 | 365.13 | 259,634 | +2.06(+0.57%) |
Nov 18, 2020 | 367.98 | 371.16 | 362.65 | 363.07 | 300,155 | -5.23(-1.42%) |
Nov 17, 2020 | 367.14 | 372.00 | 364.13 | 368.30 | 388,656 | +0.28(+0.07%) |
Nov 16, 2020 | 359.77 | 368.06 | 354.28 | 368.02 | 274,494 | +10.61(+2.97%) |
Nov 13, 2020 | 351.17 | 358.60 | 349.50 | 357.41 | 144,981 | +7.51(+2.15%) |
Nov 12, 2020 | 351.58 | 355.81 | 347.11 | 349.90 | 107,775 | -5.78(-1.62%) |
Nov 11, 2020 | 363.25 | 364.02 | 352.78 | 355.67 | 229,015 | -5.37(-1.49%) |
Nov 10, 2020 | 354.65 | 361.74 | 343.72 | 361.04 | 331,341 | +4.40(+1.23%) |
Nov 09, 2020 | 350.74 | 372.98 | 350.71 | 356.64 | 534,441 | +27.46(+8.34%) |
Nov 06, 2020 | 331.27 | 333.17 | 327.46 | 329.19 | 189,305 | -1.30(-0.39%) |
Nov 05, 2020 | 329.00 | 339.06 | 327.39 | 330.49 | 258,543 | +8.35(+2.59%) |
Nov 04, 2020 | 329.80 | 333.92 | 321.90 | 322.14 | 383,660 | -3.37(-1.04%) |
Nov 03, 2020 | 319.80 | 329.45 | 318.53 | 325.51 | 243,567 | +11.97(+3.82%) |
Nov 02, 2020 | 319.82 | 327.37 | 306.40 | 313.54 | 350,123 | +1.70(+0.55%) |
Oct 30, 2020 | 315.53 | 319.57 | 306.05 | 311.83 | 433,820 | -8.25(-2.58%) |
Oct 29, 2020 | 332.30 | 335.53 | 315.20 | 320.08 | 554,582 | -8.21(-2.50%) |
Oct 28, 2020 | 334.27 | 339.36 | 328.09 | 328.30 | 290,045 | -16.10(-4.67%) |
Oct 27, 2020 | 349.82 | 349.87 | 343.70 | 344.39 | 233,684 | -5.78(-1.65%) |
Oct 26, 2020 | 354.12 | 355.76 | 347.50 | 350.18 | 178,408 | -8.70(-2.42%) |
Oct 23, 2020 | 364.51 | 364.51 | 358.26 | 358.88 | 175,120 | -1.94(-0.54%) |
Oct 22, 2020 | 351.85 | 361.94 | 350.23 | 360.82 | 183,404 | +8.98(+2.55%) |
Oct 21, 2020 | 354.51 | 355.08 | 350.80 | 351.84 | 168,591 | -2.69(-0.76%) |
Oct 20, 2020 | 355.89 | 361.73 | 354.03 | 354.53 | 221,950 | +0.17(+0.05%) |
Oct 19, 2020 | 360.18 | 363.47 | 352.15 | 354.36 | 321,512 | -3.68(-1.03%) |
Oct 16, 2020 | 356.26 | 361.83 | 354.49 | 358.05 | 205,021 | +3.52(+0.99%) |
Oct 15, 2020 | 351.15 | 355.44 | 349.69 | 354.53 | 137,257 | -2.65(-0.74%) |
Oct 14, 2020 | 358.61 | 365.13 | 354.80 | 357.17 | 173,448 | +1.91(+0.54%) |
Oct 13, 2020 | 357.63 | 360.16 | 353.88 | 355.26 | 167,228 | -4.97(-1.38%) |
Oct 12, 2020 | 360.01 | 363.44 | 353.07 | 360.23 | 155,772 | +4.03(+1.13%) |
Oct 09, 2020 | 351.23 | 358.48 | 347.83 | 356.20 | 223,798 | +8.99(+2.59%) |
Oct 08, 2020 | 342.96 | 348.09 | 341.78 | 347.22 | 202,756 | +6.18(+1.81%) |
Oct 07, 2020 | 330.44 | 343.42 | 330.44 | 341.03 | 279,837 | +11.43(+3.47%) |
Oct 06, 2020 | 332.21 | 335.85 | 328.89 | 329.61 | 184,718 | -2.87(-0.86%) |
Oct 05, 2020 | 333.33 | 335.46 | 330.78 | 332.48 | 139,005 | +3.33(+1.01%) |
Oct 02, 2020 | 327.88 | 331.08 | 323.78 | 329.15 | 176,344 | -1.31(-0.40%) |
Oct 01, 2020 | 336.85 | 340.95 | 328.08 | 330.46 | 236,182 | -3.12(-0.93%) |
Sep 30, 2020 | 329.85 | 337.61 | 329.85 | 333.58 | 171,263 | +4.78(+1.45%) |
Sep 29, 2020 | 336.40 | 338.68 | 328.59 | 328.80 | 191,979 | -6.22(-1.86%) |
Sep 28, 2020 | 335.06 | 339.00 | 333.32 | 335.02 | 164,683 | +5.96(+1.81%) |
Sep 25, 2020 | 319.59 | 331.13 | 319.54 | 329.06 | 174,405 | +6.16(+1.91%) |
Sep 24, 2020 | 320.40 | 324.90 | 318.36 | 322.90 | 325,679 | -1.22(-0.38%) |
Sep 23, 2020 | 327.21 | 332.66 | 323.00 | 324.12 | 262,218 | -1.04(-0.32%) |
Sep 22, 2020 | 320.12 | 326.20 | 313.89 | 325.16 | 619,785 | +5.03(+1.57%) |
Sep 21, 2020 | 323.44 | 324.81 | 315.41 | 320.13 | 373,217 | -11.03(-3.33%) |
Sep 18, 2020 | 338.65 | 343.45 | 330.25 | 331.17 | 467,905 | -8.45(-2.49%) |
Sep 17, 2020 | 348.62 | 348.62 | 337.81 | 339.61 | 384,998 | -11.09(-3.16%) |
Sep 16, 2020 | 365.18 | 365.18 | 346.05 | 350.71 | 415,073 | -11.69(-3.23%) |
Sep 15, 2020 | 367.12 | 370.25 | 361.73 | 362.40 | 299,296 | -2.01(-0.55%) |
Sep 14, 2020 | 367.75 | 369.21 | 363.97 | 364.40 | 286,727 | +1.28(+0.35%) |
Sep 11, 2020 | 372.03 | 372.75 | 360.49 | 363.12 | 274,212 | -7.35(-1.98%) |
Sep 10, 2020 | 382.44 | 383.26 | 369.76 | 370.47 | 216,481 | -11.17(-2.93%) |
Sep 09, 2020 | 379.49 | 387.12 | 377.02 | 381.64 | 142,758 | +7.38(+1.97%) |
Sep 08, 2020 | 377.26 | 381.94 | 373.88 | 374.26 | 240,612 | -7.30(-1.91%) |
Sep 04, 2020 | 391.72 | 392.08 | 376.62 | 381.56 | 146,954 | -7.05(-1.81%) |
Sep 03, 2020 | 397.64 | 399.14 | 383.04 | 388.61 | 256,228 | -11.37(-2.84%) |
Sep 02, 2020 | 391.23 | 401.04 | 387.93 | 399.98 | 228,330 | +9.63(+2.47%) |
Sep 01, 2020 | 383.44 | 391.16 | 382.60 | 390.34 | 217,629 | +5.29(+1.37%) |
Aug 31, 2020 | 375.32 | 387.23 | 375.32 | 385.05 | 225,826 | +7.77(+2.06%) |
Aug 28, 2020 | 372.37 | 378.29 | 368.79 | 377.28 | 153,587 | +4.64(+1.25%) |
Aug 27, 2020 | 368.73 | 377.40 | 367.14 | 372.64 | 172,923 | +4.26(+1.16%) |
Aug 26, 2020 | 368.42 | 369.83 | 360.60 | 368.37 | 134,539 | -1.52(-0.41%) |
Aug 25, 2020 | 366.23 | 371.18 | 361.98 | 369.89 | 252,995 | +6.50(+1.79%) |
Aug 24, 2020 | 365.23 | 366.22 | 357.95 | 363.39 | 164,906 | -0.77(-0.21%) |
Aug 21, 2020 | 363.62 | 364.30 | 359.63 | 364.16 | 157,159 | +0.86(+0.24%) |
Aug 20, 2020 | 362.18 | 366.51 | 360.52 | 363.30 | 165,708 | -1.03(-0.28%) |
Aug 19, 2020 | 369.12 | 369.12 | 364.01 | 364.33 | 113,104 | -2.15(-0.59%) |
Aug 18, 2020 | 369.27 | 369.27 | 364.45 | 366.47 | 131,275 | -0.73(-0.20%) |
Aug 17, 2020 | 371.05 | 372.94 | 367.00 | 367.20 | 167,348 | -3.67(-0.99%) |
Aug 14, 2020 | 372.80 | 373.18 | 368.94 | 370.86 | 104,602 | -3.56(-0.95%) |
Aug 13, 2020 | 367.22 | 376.17 | 367.22 | 374.42 | 118,151 | +6.30(+1.71%) |
Aug 12, 2020 | 370.82 | 372.52 | 367.55 | 368.12 | 213,442 | +0.73(+0.20%) |
Aug 11, 2020 | 370.56 | 375.45 | 366.81 | 367.38 | 155,634 | -1.12(-0.30%) |
Aug 10, 2020 | 364.61 | 370.58 | 363.62 | 368.50 | 196,933 | +2.84(+0.78%) |
Aug 07, 2020 | 362.84 | 368.71 | 361.79 | 365.66 | 139,834 | +3.85(+1.06%) |
Aug 06, 2020 | 366.39 | 366.67 | 357.01 | 361.81 | 137,616 | -4.58(-1.25%) |
Aug 05, 2020 | 361.15 | 369.25 | 359.65 | 366.39 | 282,736 | +5.86(+1.63%) |
Aug 04, 2020 | 365.54 | 367.37 | 356.79 | 360.53 | 260,290 | -5.28(-1.44%) |
Aug 03, 2020 | 365.93 | 368.43 | 362.92 | 365.81 | 184,042 | +0.54(+0.15%) |
Jul 31, 2020 | 375.25 | 376.26 | 360.28 | 365.27 | 250,865 | -11.82(-3.13%) |
Jul 30, 2020 | 383.08 | 384.75 | 358.17 | 377.09 | 314,413 | -15.49(-3.95%) |
Jul 29, 2020 | 379.24 | 396.57 | 379.24 | 392.57 | 255,991 | +15.98(+4.24%) |
Jul 28, 2020 | 378.41 | 379.78 | 374.10 | 376.60 | 226,425 | -0.32(-0.09%) |
Jul 27, 2020 | 378.24 | 379.44 | 375.01 | 376.92 | 186,593 | -2.60(-0.69%) |
Jul 24, 2020 | 379.73 | 381.08 | 374.29 | 379.52 | 145,554 | -1.15(-0.30%) |
Jul 23, 2020 | 382.35 | 387.12 | 379.04 | 380.68 | 113,575 | -0.56(-0.15%) |
Jul 22, 2020 | 377.60 | 382.77 | 375.07 | 381.24 | 161,244 | +3.95(+1.05%) |
Jul 21, 2020 | 376.92 | 379.74 | 374.36 | 377.29 | 130,109 | +0.57(+0.15%) |
Jul 20, 2020 | 373.85 | 377.66 | 372.45 | 376.72 | 135,940 | +2.86(+0.76%) |
Jul 17, 2020 | 364.70 | 375.93 | 363.85 | 373.87 | 166,392 | +11.69(+3.23%) |
Jul 16, 2020 | 365.67 | 366.78 | 358.42 | 362.18 | 103,065 | -4.38(-1.19%) |
Jul 15, 2020 | 357.91 | 369.74 | 357.91 | 366.55 | 148,122 | +11.81(+3.33%) |
Jul 14, 2020 | 341.96 | 355.41 | 341.96 | 354.75 | 169,872 | +11.86(+3.46%) |
Jul 13, 2020 | 350.57 | 354.91 | 342.02 | 342.89 | 252,599 | -4.44(-1.28%) |
Jul 10, 2020 | 350.34 | 351.45 | 344.26 | 347.33 | 119,712 | -2.13(-0.61%) |
Jul 09, 2020 | 351.04 | 353.02 | 344.76 | 349.47 | 205,175 | -3.23(-0.92%) |
Jul 08, 2020 | 353.32 | 355.95 | 350.45 | 352.70 | 173,164 | -0.42(-0.12%) |
Jul 07, 2020 | 357.21 | 360.22 | 352.45 | 353.12 | 192,552 | -7.30(-2.03%) |
Jul 06, 2020 | 366.09 | 367.11 | 359.91 | 360.42 | 224,037 | +0.00(+0.00%) |
Jul 02, 2020 | 364.24 | 365.88 | 359.79 | 360.42 | 195,605 | -0.76(-0.21%) |
Jul 01, 2020 | 356.33 | 367.13 | 356.33 | 361.19 | 293,150 | +4.85(+1.36%) |
Jun 30, 2020 | 348.48 | 357.87 | 348.38 | 356.34 | 245,599 | +8.36(+2.40%) |
Jun 29, 2020 | 350.00 | 350.00 | 343.45 | 347.98 | 261,525 | -0.42(-0.12%) |
Jun 26, 2020 | 347.53 | 349.85 | 343.10 | 348.40 | 519,094 | +0.89(+0.26%) |
Jun 25, 2020 | 348.60 | 348.60 | 340.30 | 347.51 | 195,968 | -0.34(-0.10%) |
Jun 24, 2020 | 357.04 | 359.38 | 340.56 | 347.85 | 418,286 | -12.88(-3.57%) |
Jun 23, 2020 | 364.97 | 366.54 | 359.69 | 360.74 | 144,916 | +0.36(+0.10%) |
Jun 22, 2020 | 359.10 | 363.43 | 353.79 | 360.37 | 165,702 | -0.28(-0.08%) |
Jun 19, 2020 | 364.08 | 367.31 | 358.89 | 360.66 | 352,906 | +2.76(+0.77%) |
Jun 18, 2020 | 359.39 | 360.99 | 355.57 | 357.90 | 173,075 | -2.19(-0.61%) |
Jun 17, 2020 | 358.99 | 362.14 | 355.49 | 360.09 | 163,324 | +3.56(+1.00%) |
Jun 16, 2020 | 361.63 | 362.80 | 353.19 | 356.53 | 138,505 | +4.23(+1.20%) |
Jun 15, 2020 | 339.39 | 353.50 | 335.91 | 352.30 | 268,397 | +7.44(+2.16%) |
Jun 12, 2020 | 353.78 | 357.18 | 338.91 | 344.86 | 209,190 | +1.29(+0.38%) |
Jun 11, 2020 | 353.04 | 353.04 | 341.06 | 343.56 | 418,315 | -15.47(-4.31%) |
Jun 10, 2020 | 361.75 | 363.65 | 355.51 | 359.03 | 247,941 | -0.44(-0.12%) |
Jun 09, 2020 | 366.79 | 368.27 | 358.30 | 359.47 | 251,139 | -7.72(-2.10%) |
Jun 08, 2020 | 364.32 | 369.21 | 362.69 | 367.20 | 244,918 | -1.48(-0.40%) |
Jun 05, 2020 | 362.63 | 374.83 | 360.81 | 368.68 | 297,136 | +9.77(+2.72%) |
Jun 04, 2020 | 361.25 | 365.73 | 355.01 | 358.91 | 284,936 | -4.19(-1.15%) |
Jun 03, 2020 | 357.93 | 365.84 | 355.20 | 363.10 | 261,506 | +5.57(+1.56%) |
Jun 02, 2020 | 360.87 | 363.02 | 353.65 | 357.52 | 338,354 | -0.28(-0.08%) |
Jun 01, 2020 | 354.13 | 361.34 | 353.78 | 357.81 | 301,254 | +2.56(+0.72%) |
May 29, 2020 | 352.44 | 355.49 | 350.06 | 355.24 | 372,722 | +4.47(+1.28%) |
May 28, 2020 | 344.05 | 351.80 | 341.69 | 350.77 | 322,657 | +10.44(+3.07%) |
May 27, 2020 | 342.77 | 347.13 | 328.15 | 340.33 | 555,819 | -2.32(-0.68%) |
May 26, 2020 | 367.27 | 369.59 | 337.45 | 342.65 | 448,011 | -12.96(-3.64%) |
May 22, 2020 | 346.38 | 356.10 | 341.34 | 355.62 | 288,454 | +11.49(+3.34%) |
May 21, 2020 | 343.76 | 347.33 | 338.97 | 344.12 | 329,680 | -0.75(-0.22%) |
May 20, 2020 | 342.35 | 346.31 | 339.16 | 344.88 | 186,418 | +6.48(+1.92%) |
May 19, 2020 | 346.81 | 349.39 | 338.40 | 338.40 | 157,222 | -7.27(-2.10%) |
May 18, 2020 | 338.02 | 351.30 | 338.02 | 345.67 | 209,201 | +17.03(+5.18%) |
May 15, 2020 | 325.34 | 330.59 | 323.94 | 328.64 | 138,506 | +1.31(+0.40%) |
May 14, 2020 | 326.66 | 328.87 | 321.74 | 327.33 | 318,594 | -3.23(-0.98%) |
May 13, 2020 | 332.08 | 335.07 | 324.87 | 330.56 | 277,307 | -2.19(-0.66%) |
May 12, 2020 | 340.61 | 343.68 | 332.75 | 332.75 | 236,050 | -7.06(-2.08%) |
May 11, 2020 | 331.63 | 341.09 | 329.35 | 339.82 | 206,837 | +6.99(+2.10%) |
May 08, 2020 | 336.44 | 340.81 | 332.50 | 332.82 | 197,438 | -2.90(-0.86%) |
May 07, 2020 | 334.62 | 338.89 | 333.29 | 335.73 | 177,602 | +6.41(+1.95%) |
May 06, 2020 | 334.08 | 338.06 | 329.05 | 329.31 | 199,121 | -3.95(-1.19%) |
May 05, 2020 | 318.74 | 337.19 | 318.08 | 333.26 | 456,031 | +14.64(+4.60%) |
May 04, 2020 | 321.71 | 324.73 | 314.73 | 318.62 | 652,092 | -3.51(-1.09%) |