Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 301.00 | 310.27 | 299.01 | 305.19 | 5,700 | +4.19(+1.39%) |
Apr 29, 2021 | 300.00 | 303.54 | 300.00 | 301.00 | 3,382 | -2.20(-0.73%) |
Apr 28, 2021 | 304.60 | 306.87 | 299.48 | 303.20 | 7,886 | -1.80(-0.59%) |
Apr 27, 2021 | 303.60 | 308.98 | 301.09 | 305.00 | 4,779 | -4.55(-1.47%) |
Apr 26, 2021 | 314.00 | 314.00 | 306.88 | 309.55 | 5,898 | -0.19(-0.06%) |
Apr 23, 2021 | 320.00 | 320.00 | 307.43 | 309.74 | 3,600 | +0.35(+0.11%) |
Apr 22, 2021 | 311.60 | 315.29 | 308.60 | 309.39 | 4,219 | -6.55(-2.07%) |
Apr 21, 2021 | 313.46 | 319.93 | 308.65 | 315.94 | 4,188 | +3.87(+1.24%) |
Apr 20, 2021 | 312.50 | 312.50 | 310.00 | 312.07 | 2,815 | -5.68(-1.79%) |
Apr 19, 2021 | 312.00 | 318.77 | 307.13 | 317.75 | 7,205 | +2.74(+0.87%) |
Apr 16, 2021 | 317.02 | 317.02 | 312.00 | 315.01 | 4,100 | -0.09(-0.03%) |
Apr 15, 2021 | 314.00 | 318.52 | 314.00 | 315.10 | 4,258 | +0.30(+0.10%) |
Apr 14, 2021 | 315.60 | 322.95 | 311.04 | 314.80 | 3,666 | -1.19(-0.38%) |
Apr 13, 2021 | 327.00 | 327.00 | 314.88 | 315.99 | 6,472 | -9.19(-2.83%) |
Apr 12, 2021 | 324.00 | 330.00 | 316.10 | 325.18 | 5,312 | +7.84(+2.47%) |
Apr 09, 2021 | 310.05 | 318.00 | 310.03 | 317.34 | 3,300 | +2.68(+0.85%) |
Apr 08, 2021 | 315.65 | 321.63 | 312.61 | 314.66 | 2,919 | -4.32(-1.35%) |
Apr 07, 2021 | 325.00 | 330.79 | 316.64 | 318.98 | 4,010 | -10.02(-3.05%) |
Apr 06, 2021 | 312.47 | 329.00 | 312.47 | 329.00 | 4,372 | +12.00(+3.79%) |
Apr 05, 2021 | 310.00 | 317.00 | 310.00 | 317.00 | 3,496 | -6.82(-2.11%) |
Apr 01, 2021 | 315.25 | 325.52 | 315.25 | 323.82 | 3,100 | +7.37(+2.33%) |
Mar 31, 2021 | 332.50 | 332.70 | 311.40 | 316.45 | 7,072 | -16.05(-4.83%) |
Mar 30, 2021 | 333.63 | 333.63 | 326.10 | 332.50 | 2,732 | +10.65(+3.31%) |
Mar 29, 2021 | 322.60 | 322.72 | 321.85 | 321.85 | 2,737 | +5.60(+1.77%) |
Mar 26, 2021 | 321.44 | 321.44 | 315.00 | 316.25 | 2,500 | -3.52(-1.10%) |
Mar 25, 2021 | 319.00 | 319.99 | 313.21 | 319.77 | 1,958 | +6.17(+1.97%) |
Mar 24, 2021 | 320.08 | 320.08 | 313.60 | 313.60 | 2,695 | -3.40(-1.07%) |
Mar 23, 2021 | 325.51 | 325.51 | 315.00 | 317.00 | 7,201 | -8.72(-2.68%) |
Mar 22, 2021 | 321.24 | 326.37 | 316.21 | 325.72 | 3,758 | +10.84(+3.44%) |
Mar 19, 2021 | 331.87 | 331.87 | 314.88 | 314.88 | 19,100 | -15.93(-4.82%) |
Mar 18, 2021 | 338.50 | 338.50 | 321.40 | 330.81 | 13,438 | -0.22(-0.07%) |
Mar 17, 2021 | 331.69 | 331.80 | 325.00 | 331.03 | 11,980 | +3.78(+1.16%) |
Mar 16, 2021 | 320.95 | 330.00 | 320.95 | 327.25 | 29,613 | +7.25(+2.27%) |
Mar 15, 2021 | 321.05 | 323.74 | 320.00 | 320.00 | 2,013 | -3.91(-1.21%) |
Mar 12, 2021 | 324.74 | 324.74 | 320.21 | 323.91 | 4,300 | -1.05(-0.32%) |
Mar 11, 2021 | 322.61 | 324.96 | 322.60 | 324.96 | 2,817 | +4.81(+1.50%) |
Mar 10, 2021 | 324.00 | 325.00 | 320.00 | 320.15 | 3,507 | -4.83(-1.49%) |
Mar 09, 2021 | 326.08 | 327.98 | 323.13 | 324.98 | 3,295 | -1.99(-0.61%) |
Mar 08, 2021 | 331.50 | 335.27 | 324.42 | 326.97 | 4,765 | -5.54(-1.67%) |
Mar 05, 2021 | 340.43 | 340.43 | 332.51 | 332.51 | 4,300 | -8.04(-2.36%) |
Mar 04, 2021 | 343.50 | 343.55 | 340.55 | 340.55 | 3,224 | -3.95(-1.15%) |
Mar 03, 2021 | 346.00 | 346.00 | 344.50 | 344.50 | 1,163 | +1.00(+0.29%) |
Mar 02, 2021 | 345.04 | 347.50 | 343.50 | 343.50 | 1,249 | -4.40(-1.26%) |
Mar 01, 2021 | 349.02 | 349.02 | 345.00 | 347.90 | 2,281 | +5.60(+1.64%) |
Feb 26, 2021 | 350.00 | 352.07 | 342.30 | 342.30 | 3,300 | -2.70(-0.78%) |
Feb 25, 2021 | 354.20 | 363.08 | 342.79 | 345.00 | 9,612 | -6.00(-1.71%) |
Feb 24, 2021 | 354.99 | 365.00 | 350.74 | 351.00 | 5,452 | +4.70(+1.36%) |
Feb 23, 2021 | 346.00 | 349.40 | 346.00 | 346.30 | 1,724 | +4.25(+1.24%) |
Feb 22, 2021 | 345.00 | 348.90 | 342.05 | 342.05 | 2,868 | +0.74(+0.22%) |
Feb 19, 2021 | 350.00 | 350.00 | 340.40 | 341.31 | 1,800 | -9.99(-2.84%) |
Feb 18, 2021 | 355.00 | 356.46 | 350.00 | 351.30 | 3,554 | +6.30(+1.83%) |
Feb 17, 2021 | 334.99 | 349.40 | 334.99 | 345.00 | 2,569 | +17.00(+5.18%) |
Feb 16, 2021 | 330.00 | 335.56 | 328.00 | 328.00 | 4,135 | -1.06(-0.32%) |
Feb 12, 2021 | 329.85 | 329.85 | 328.50 | 329.06 | 2,000 | -10.35(-3.05%) |
Feb 11, 2021 | 350.02 | 350.02 | 339.41 | 339.41 | 1,095 | -10.59(-3.03%) |
Feb 10, 2021 | 350.00 | 355.00 | 350.00 | 350.00 | 3,081 | +6.16(+1.79%) |
Feb 09, 2021 | 336.00 | 343.84 | 336.00 | 343.84 | 1,410 | +7.84(+2.33%) |
Feb 08, 2021 | 336.00 | 336.00 | 336.00 | 336.00 | 821 | +0.49(+0.15%) |
Feb 05, 2021 | 339.19 | 345.26 | 335.51 | 335.51 | 2,000 | -4.28(-1.26%) |
Feb 04, 2021 | 340.00 | 343.00 | 336.50 | 339.79 | 5,549 | -0.22(-0.06%) |
Feb 03, 2021 | 344.60 | 344.60 | 337.00 | 340.01 | 4,155 | +0.90(+0.27%) |
Feb 02, 2021 | 335.00 | 340.00 | 334.01 | 339.11 | 6,396 | +5.11(+1.53%) |
Feb 01, 2021 | 336.75 | 336.75 | 334.00 | 334.00 | 910 | +0.00(+0.00%) |
Jan 29, 2021 | 339.99 | 339.99 | 334.00 | 334.00 | 2,100 | -6.00(-1.76%) |
Jan 28, 2021 | 335.00 | 340.00 | 334.00 | 340.00 | 2,171 | +10.00(+3.03%) |
Jan 27, 2021 | 335.00 | 337.44 | 330.00 | 330.00 | 4,262 | -6.65(-1.98%) |
Jan 26, 2021 | 339.95 | 341.45 | 336.65 | 336.65 | 3,052 | +1.55(+0.46%) |
Jan 25, 2021 | 330.56 | 340.00 | 330.56 | 335.10 | 3,185 | -4.90(-1.44%) |
Jan 22, 2021 | 321.75 | 340.00 | 320.50 | 340.00 | 2,800 | +18.25(+5.67%) |
Jan 21, 2021 | 321.75 | 321.75 | 321.75 | 321.75 | 928 | -3.25(-1.00%) |
Jan 20, 2021 | 338.00 | 340.10 | 325.00 | 325.00 | 3,402 | -14.00(-4.13%) |
Jan 19, 2021 | 340.00 | 340.25 | 335.00 | 339.00 | 3,941 | +3.32(+0.99%) |
Jan 15, 2021 | 332.15 | 339.19 | 329.00 | 335.68 | 2,700 | -4.25(-1.25%) |
Jan 14, 2021 | 353.19 | 353.19 | 338.25 | 339.93 | 4,037 | -13.49(-3.82%) |
Jan 13, 2021 | 374.98 | 375.00 | 353.42 | 353.42 | 5,069 | -21.58(-5.75%) |
Jan 12, 2021 | 373.00 | 376.99 | 373.00 | 375.00 | 6,160 | -3.00(-0.79%) |
Jan 11, 2021 | 380.00 | 383.62 | 375.00 | 378.00 | 4,482 | +0.80(+0.21%) |
Jan 08, 2021 | 380.00 | 382.99 | 377.20 | 377.20 | 9,800 | -2.70(-0.71%) |
Jan 07, 2021 | 381.68 | 384.98 | 379.90 | 379.90 | 9,865 | +1.02(+0.27%) |
Jan 06, 2021 | 375.00 | 384.50 | 375.00 | 378.88 | 10,553 | +8.78(+2.37%) |
Jan 05, 2021 | 387.10 | 390.00 | 370.10 | 370.10 | 10,375 | -14.91(-3.87%) |
Jan 04, 2021 | 408.00 | 416.69 | 385.01 | 385.01 | 8,966 | -18.99(-4.70%) |
Dec 31, 2020 | 404.00 | 404.00 | 404.00 | 12,530 | +3.90(+0.97%) | |
Dec 30, 2020 | 393.69 | 402.95 | 384.56 | 400.10 | 12,530 | +25.58(+6.83%) |
Dec 29, 2020 | 358.58 | 378.40 | 358.58 | 374.52 | 9,989 | +24.52(+7.01%) |
Dec 28, 2020 | 353.00 | 355.50 | 350.00 | 350.00 | 3,426 | -4.02(-1.14%) |
Dec 24, 2020 | 362.00 | 362.00 | 354.02 | 354.02 | 1,700 | -5.96(-1.66%) |
Dec 23, 2020 | 336.40 | 365.00 | 333.00 | 359.98 | 9,826 | +27.72(+8.34%) |
Dec 22, 2020 | 330.60 | 334.98 | 330.00 | 332.26 | 17,218 | -1.07(-0.32%) |
Dec 21, 2020 | 314.80 | 333.33 | 314.80 | 333.33 | 6,395 | +18.13(+5.75%) |
Dec 18, 2020 | 306.30 | 319.75 | 306.30 | 315.20 | 8,000 | +12.35(+4.08%) |
Dec 17, 2020 | 302.00 | 305.00 | 301.00 | 302.85 | 10,401 | +5.61(+1.89%) |
Dec 16, 2020 | 304.85 | 304.85 | 297.24 | 297.24 | 3,726 | -4.26(-1.41%) |
Dec 15, 2020 | 295.57 | 302.73 | 295.57 | 301.50 | 8,465 | +4.40(+1.48%) |
Dec 14, 2020 | 302.39 | 304.98 | 297.10 | 297.10 | 7,481 | -4.10(-1.36%) |
Dec 11, 2020 | 292.20 | 309.21 | 292.20 | 301.20 | 7,600 | +9.00(+3.08%) |
Dec 10, 2020 | 277.00 | 292.20 | 277.00 | 292.20 | 3,616 | +15.17(+5.48%) |
Dec 09, 2020 | 277.26 | 280.00 | 276.90 | 277.03 | 6,303 | +1.18(+0.43%) |
Dec 08, 2020 | 275.85 | 275.85 | 275.85 | 275.85 | 1,348 | +5.55(+2.05%) |
Dec 07, 2020 | 269.90 | 277.00 | 269.90 | 270.30 | 12,022 | +2.30(+0.86%) |
Dec 04, 2020 | 271.00 | 271.00 | 265.01 | 268.00 | 9,500 | -0.94(-0.35%) |
Dec 03, 2020 | 275.00 | 275.00 | 268.00 | 268.94 | 13,227 | +3.04(+1.14%) |
Dec 02, 2020 | 271.40 | 273.97 | 265.00 | 265.90 | 9,115 | -8.10(-2.96%) |
Dec 01, 2020 | 284.19 | 284.19 | 272.00 | 274.00 | 10,295 | +4.00(+1.48%) |
Nov 30, 2020 | 273.49 | 273.49 | 268.00 | 270.00 | 10,664 | -3.80(-1.39%) |
Nov 27, 2020 | 269.00 | 273.80 | 268.00 | 273.80 | 2,300 | +3.80(+1.41%) |
Nov 25, 2020 | 265.00 | 270.20 | 264.00 | 270.00 | 12,600 | +1.65(+0.61%) |
Nov 24, 2020 | 271.70 | 274.00 | 265.00 | 268.35 | 6,447 | +3.55(+1.34%) |
Nov 23, 2020 | 274.99 | 274.99 | 262.72 | 264.80 | 3,914 | -3.60(-1.34%) |
Nov 20, 2020 | 260.00 | 268.40 | 260.00 | 268.40 | 2,000 | +4.55(+1.72%) |
Nov 19, 2020 | 271.15 | 271.15 | 261.60 | 263.85 | 2,142 | -1.66(-0.63%) |
Nov 18, 2020 | 268.05 | 268.94 | 265.00 | 265.51 | 2,865 | +0.51(+0.19%) |
Nov 17, 2020 | 266.38 | 269.70 | 257.60 | 265.00 | 8,643 | -6.18(-2.28%) |
Nov 16, 2020 | 270.01 | 271.18 | 265.71 | 271.18 | 3,826 | +0.78(+0.29%) |
Nov 13, 2020 | 275.70 | 275.70 | 270.40 | 270.40 | 1,100 | -2.20(-0.81%) |
Nov 12, 2020 | 283.00 | 285.16 | 272.45 | 272.60 | 1,906 | -16.49(-5.70%) |
Nov 11, 2020 | 289.09 | 289.09 | 289.09 | 289.09 | 992 | +4.35(+1.53%) |
Nov 10, 2020 | 282.94 | 285.00 | 281.00 | 284.74 | 3,135 | +10.93(+3.99%) |
Nov 09, 2020 | 284.01 | 284.01 | 273.81 | 273.81 | 4,381 | -1.19(-0.43%) |
Nov 06, 2020 | 275.00 | 275.00 | 275.00 | 275.00 | 1,000 | -0.81(-0.29%) |
Nov 05, 2020 | 275.81 | 275.81 | 275.81 | 275.81 | 791 | +2.03(+0.74%) |
Nov 04, 2020 | 285.01 | 285.01 | 273.78 | 273.78 | 838 | -10.91(-3.83%) |
Nov 03, 2020 | 280.00 | 285.00 | 280.00 | 284.69 | 2,893 | +5.70(+2.04%) |
Nov 02, 2020 | 272.02 | 278.99 | 272.02 | 278.99 | 820 | +7.79(+2.87%) |
Oct 30, 2020 | 281.73 | 281.73 | 271.20 | 271.20 | 1,600 | -8.74(-3.12%) |
Oct 29, 2020 | 279.94 | 279.94 | 279.94 | 279.94 | 742 | +6.09(+2.22%) |
Oct 28, 2020 | 269.87 | 273.85 | 269.00 | 273.85 | 1,224 | -0.90(-0.33%) |
Oct 27, 2020 | 274.75 | 274.75 | 274.75 | 274.75 | 396 | -4.62(-1.65%) |
Oct 26, 2020 | 280.00 | 280.00 | 279.37 | 279.37 | 1,077 | +4.21(+1.53%) |
Oct 23, 2020 | 280.52 | 280.53 | 275.01 | 275.16 | 1,500 | +1.81(+0.66%) |
Oct 22, 2020 | 275.46 | 276.82 | 273.00 | 273.35 | 1,956 | -6.45(-2.31%) |
Oct 21, 2020 | 278.04 | 282.50 | 278.04 | 279.80 | 2,039 | +1.77(+0.64%) |
Oct 20, 2020 | 271.19 | 278.03 | 271.19 | 278.03 | 1,559 | +7.03(+2.59%) |
Oct 19, 2020 | 266.48 | 271.00 | 266.48 | 271.00 | 2,759 | +10.01(+3.84%) |
Oct 16, 2020 | 250.10 | 260.99 | 250.10 | 260.99 | 1,700 | +7.39(+2.91%) |
Oct 15, 2020 | 245.70 | 253.60 | 244.50 | 253.60 | 4,223 | +7.50(+3.05%) |
Oct 14, 2020 | 247.30 | 247.30 | 243.99 | 246.10 | 1,285 | -8.90(-3.49%) |
Oct 13, 2020 | 255.00 | 259.87 | 252.00 | 255.00 | 2,134 | -1.50(-0.58%) |
Oct 12, 2020 | 251.00 | 256.50 | 251.00 | 256.50 | 1,458 | +4.70(+1.87%) |
Oct 09, 2020 | 258.12 | 258.12 | 249.99 | 251.80 | 6,200 | -4.20(-1.64%) |
Oct 08, 2020 | 255.96 | 257.22 | 255.01 | 256.00 | 2,423 | +0.00(+0.00%) |
Oct 07, 2020 | 254.01 | 256.00 | 252.72 | 256.00 | 1,402 | +5.99(+2.40%) |
Oct 06, 2020 | 255.00 | 256.50 | 250.01 | 250.01 | 1,899 | -2.79(-1.10%) |
Oct 05, 2020 | 246.32 | 257.38 | 246.32 | 252.80 | 3,509 | +8.00(+3.27%) |
Oct 02, 2020 | 240.01 | 244.80 | 238.00 | 244.80 | 2,400 | +2.80(+1.16%) |
Oct 01, 2020 | 242.88 | 245.53 | 242.00 | 242.00 | 1,637 | +0.00(+0.00%) |
Sep 30, 2020 | 245.01 | 246.75 | 242.00 | 242.00 | 845 | -5.94(-2.40%) |
Sep 29, 2020 | 245.00 | 247.94 | 243.98 | 247.94 | 1,744 | +0.83(+0.34%) |
Sep 28, 2020 | 251.25 | 252.01 | 245.50 | 247.11 | 4,435 | -5.69(-2.25%) |
Sep 25, 2020 | 250.01 | 253.80 | 245.50 | 252.80 | 2,100 | +2.80(+1.12%) |
Sep 24, 2020 | 255.97 | 257.15 | 247.22 | 250.00 | 3,677 | -3.10(-1.22%) |
Sep 23, 2020 | 253.97 | 253.97 | 253.10 | 253.10 | 1,353 | -8.80(-3.36%) |
Sep 22, 2020 | 254.00 | 268.40 | 254.00 | 261.90 | 3,249 | +10.90(+4.34%) |
Sep 21, 2020 | 249.21 | 254.13 | 249.21 | 251.00 | 1,519 | -5.24(-2.04%) |
Sep 18, 2020 | 254.17 | 262.38 | 251.00 | 256.24 | 17,100 | +3.96(+1.57%) |
Sep 17, 2020 | 249.99 | 260.22 | 245.22 | 252.28 | 6,510 | -0.22(-0.09%) |
Sep 16, 2020 | 240.00 | 262.09 | 234.59 | 252.50 | 6,398 | +13.49(+5.64%) |
Sep 15, 2020 | 254.00 | 254.00 | 239.00 | 239.01 | 2,694 | -17.69(-6.89%) |
Sep 14, 2020 | 257.50 | 257.50 | 256.70 | 256.70 | 1,277 | +3.20(+1.26%) |
Sep 11, 2020 | 253.00 | 255.00 | 253.00 | 253.50 | 2,700 | +1.50(+0.60%) |
Sep 10, 2020 | 260.00 | 269.02 | 252.00 | 252.00 | 3,313 | -16.10(-6.01%) |
Sep 09, 2020 | 274.98 | 275.00 | 268.10 | 268.10 | 2,737 | -1.84(-0.68%) |
Sep 08, 2020 | 272.10 | 275.00 | 265.61 | 269.94 | 2,080 | -7.06(-2.55%) |
Sep 04, 2020 | 275.01 | 285.00 | 269.99 | 277.00 | 2,300 | +7.80(+2.90%) |
Sep 03, 2020 | 272.02 | 274.00 | 265.05 | 269.20 | 2,866 | -9.80(-3.51%) |
Sep 02, 2020 | 277.57 | 285.00 | 268.12 | 279.00 | 2,751 | +1.42(+0.51%) |
Sep 01, 2020 | 276.00 | 280.00 | 276.00 | 277.58 | 1,458 | +2.38(+0.86%) |
Aug 31, 2020 | 283.50 | 284.57 | 275.20 | 275.20 | 2,518 | -8.75(-3.08%) |
Aug 28, 2020 | 286.90 | 286.90 | 282.90 | 283.95 | 2,000 | +0.95(+0.34%) |
Aug 27, 2020 | 285.00 | 286.00 | 283.00 | 283.00 | 2,225 | +1.48(+0.53%) |
Aug 26, 2020 | 286.50 | 289.90 | 281.52 | 281.52 | 1,632 | -0.50(-0.18%) |
Aug 25, 2020 | 285.00 | 286.00 | 282.02 | 282.02 | 1,369 | -2.00(-0.70%) |
Aug 24, 2020 | 287.00 | 287.00 | 284.02 | 284.02 | 1,361 | -2.88(-1.00%) |
Aug 21, 2020 | 286.25 | 286.90 | 285.00 | 286.90 | 1,200 | +1.89(+0.66%) |
Aug 20, 2020 | 288.22 | 298.00 | 285.00 | 285.01 | 4,998 | +0.01(+0.00%) |
Aug 19, 2020 | 290.50 | 297.00 | 285.00 | 285.00 | 2,939 | -8.00(-2.73%) |
Aug 18, 2020 | 293.00 | 293.00 | 293.00 | 214 | +0.00(+0.00%) | |
Aug 17, 2020 | 293.00 | 293.00 | 293.00 | 293.00 | 648 | +5.50(+1.91%) |
Aug 14, 2020 | 287.50 | 287.50 | 287.50 | 287.50 | 300 | -3.48(-1.20%) |
Aug 13, 2020 | 286.00 | 292.00 | 286.00 | 290.98 | 1,832 | +4.98(+1.74%) |
Aug 12, 2020 | 288.00 | 289.19 | 285.00 | 286.00 | 4,477 | +2.90(+1.02%) |
Aug 11, 2020 | 287.00 | 288.00 | 283.10 | 283.10 | 5,069 | -2.90(-1.01%) |
Aug 10, 2020 | 285.00 | 287.23 | 284.00 | 286.00 | 5,947 | -24.10(-7.77%) |
Aug 07, 2020 | 315.00 | 315.00 | 308.99 | 310.10 | 1,300 | -4.90(-1.56%) |
Aug 06, 2020 | 296.99 | 317.01 | 296.99 | 315.00 | 6,031 | +20.00(+6.78%) |
Aug 05, 2020 | 280.43 | 295.00 | 280.43 | 295.00 | 773 | +1.66(+0.57%) |
Aug 04, 2020 | 293.34 | 293.34 | 293.34 | 293.34 | 750 | +6.00(+2.09%) |
Aug 03, 2020 | 287.34 | 287.34 | 287.34 | 287.34 | 498 | +3.34(+1.18%) |
Jul 31, 2020 | 284.00 | 284.00 | 284.00 | 284.00 | 800 | +0.99(+0.35%) |
Jul 30, 2020 | 283.02 | 283.02 | 283.00 | 283.01 | 1,145 | +3.13(+1.12%) |
Jul 29, 2020 | 297.94 | 297.94 | 279.88 | 279.88 | 1,643 | -7.12(-2.48%) |
Jul 28, 2020 | 287.88 | 289.36 | 287.00 | 287.00 | 2,743 | +0.00(+0.00%) |
Jul 27, 2020 | 289.54 | 289.54 | 286.95 | 287.00 | 632 | +2.00(+0.70%) |
Jul 24, 2020 | 285.00 | 285.00 | 285.00 | 285.00 | 500 | +3.48(+1.24%) |
Jul 23, 2020 | 285.00 | 285.00 | 281.52 | 281.52 | 999 | -3.49(-1.22%) |
Jul 22, 2020 | 286.00 | 287.00 | 285.01 | 285.01 | 2,494 | +0.00(+0.00%) |
Jul 21, 2020 | 281.00 | 285.01 | 280.59 | 285.01 | 2,359 | +7.01(+2.52%) |
Jul 20, 2020 | 280.00 | 280.05 | 278.00 | 278.00 | 1,811 | -0.25(-0.09%) |
Jul 17, 2020 | 275.20 | 278.77 | 275.20 | 278.25 | 1,200 | +0.84(+0.30%) |
Jul 16, 2020 | 280.44 | 285.00 | 277.41 | 277.41 | 2,831 | -1.09(-0.39%) |
Jul 15, 2020 | 283.90 | 283.90 | 278.50 | 278.50 | 1,352 | -0.30(-0.11%) |
Jul 14, 2020 | 275.50 | 278.80 | 275.00 | 278.80 | 1,095 | +0.80(+0.29%) |
Jul 13, 2020 | 276.00 | 280.00 | 276.00 | 278.00 | 2,132 | +1.85(+0.67%) |
Jul 10, 2020 | 276.15 | 276.15 | 276.15 | 276.15 | 600 | +6.30(+2.33%) |
Jul 09, 2020 | 262.55 | 270.06 | 261.72 | 269.85 | 3,894 | -0.15(-0.06%) |
Jul 08, 2020 | 270.00 | 270.00 | 270.00 | 270.00 | 731 | +0.50(+0.19%) |
Jul 07, 2020 | 270.00 | 272.00 | 269.50 | 269.50 | 2,250 | -0.50(-0.19%) |
Jul 06, 2020 | 270.00 | 274.00 | 270.00 | 270.00 | 1,817 | +2.61(+0.97%) |
Jul 02, 2020 | 260.00 | 267.40 | 260.00 | 267.39 | 1,600 | -5.61(-2.05%) |
Jul 01, 2020 | 270.00 | 273.00 | 270.00 | 273.00 | 1,520 | +3.00(+1.11%) |
Jun 30, 2020 | 278.50 | 278.50 | 270.00 | 270.00 | 1,405 | +4.00(+1.50%) |
Jun 29, 2020 | 266.00 | 266.00 | 266.00 | 266.00 | 1,295 | +3.79(+1.45%) |
Jun 26, 2020 | 271.00 | 271.00 | 262.21 | 262.21 | 19,700 | -10.93(-4.00%) |
Jun 25, 2020 | 266.40 | 273.14 | 266.40 | 273.14 | 1,262 | +7.14(+2.68%) |
Jun 24, 2020 | 266.00 | 266.00 | 266.00 | 266.00 | 640 | -9.10(-3.31%) |
Jun 23, 2020 | 279.00 | 279.00 | 275.10 | 275.10 | 1,090 | +1.00(+0.36%) |
Jun 22, 2020 | 274.10 | 274.10 | 274.10 | 274.10 | 609 | -4.90(-1.76%) |
Jun 19, 2020 | 280.00 | 280.00 | 279.00 | 279.00 | 3,800 | +4.00(+1.45%) |
Jun 18, 2020 | 275.00 | 275.00 | 275.00 | 275.00 | 491 | -4.00(-1.43%) |
Jun 17, 2020 | 280.00 | 281.00 | 278.39 | 279.00 | 4,814 | -1.00(-0.36%) |
Jun 16, 2020 | 279.97 | 285.00 | 279.89 | 280.00 | 9,551 | +0.60(+0.21%) |
Jun 15, 2020 | 270.00 | 279.40 | 270.00 | 279.40 | 1,526 | +4.00(+1.45%) |
Jun 12, 2020 | 270.49 | 275.40 | 270.00 | 275.40 | 2,100 | +11.40(+4.32%) |
Jun 11, 2020 | 257.00 | 264.00 | 257.00 | 264.00 | 1,800 | -12.80(-4.62%) |
Jun 10, 2020 | 276.80 | 276.80 | 276.80 | 276.80 | 582 | -3.00(-1.07%) |
Jun 09, 2020 | 275.00 | 279.80 | 275.00 | 279.80 | 890 | +1.78(+0.64%) |
Jun 08, 2020 | 278.02 | 278.02 | 278.02 | 278.02 | 979 | -6.48(-2.28%) |
Jun 05, 2020 | 279.70 | 284.50 | 270.00 | 284.50 | 11,500 | +9.37(+3.41%) |
Jun 04, 2020 | 270.00 | 275.13 | 270.00 | 275.13 | 714 | +1.33(+0.49%) |
Jun 03, 2020 | 273.80 | 273.80 | 273.80 | 273.80 | 992 | -6.20(-2.21%) |
Jun 02, 2020 | 280.00 | 280.00 | 280.00 | 280.00 | 2,411 | +0.00(+0.00%) |
Jun 01, 2020 | 281.00 | 292.36 | 280.00 | 280.00 | 4,579 | -0.10(-0.04%) |
May 29, 2020 | 280.10 | 280.10 | 280.10 | 280.10 | 1,100 | +0.10(+0.04%) |
May 28, 2020 | 280.76 | 280.76 | 280.00 | 280.00 | 1,471 | -9.60(-3.31%) |
May 27, 2020 | 285.65 | 289.60 | 280.50 | 289.60 | 1,673 | +4.10(+1.44%) |
May 26, 2020 | 284.40 | 285.50 | 280.00 | 285.50 | 1,274 | +6.63(+2.38%) |
May 22, 2020 | 278.00 | 279.00 | 278.00 | 278.87 | 1,800 | +1.67(+0.60%) |
May 21, 2020 | 275.00 | 277.20 | 275.00 | 277.20 | 1,093 | -7.25(-2.55%) |
May 20, 2020 | 280.00 | 284.98 | 280.00 | 284.45 | 2,016 | +7.60(+2.75%) |
May 19, 2020 | 276.85 | 276.85 | 276.85 | 276.85 | 1,383 | -17.84(-6.05%) |
May 18, 2020 | 280.90 | 300.30 | 280.90 | 294.69 | 5,137 | +12.89(+4.57%) |
May 15, 2020 | 278.00 | 281.80 | 278.00 | 281.80 | 2,200 | +3.40(+1.22%) |
May 14, 2020 | 269.00 | 278.40 | 265.00 | 278.40 | 2,476 | +9.50(+3.53%) |
May 13, 2020 | 265.00 | 268.90 | 265.00 | 268.90 | 2,417 | +8.90(+3.42%) |
May 12, 2020 | 270.00 | 270.00 | 260.00 | 260.00 | 1,820 | -7.00(-2.62%) |
May 11, 2020 | 269.12 | 275.00 | 265.00 | 267.00 | 3,326 | -6.00(-2.20%) |
May 08, 2020 | 273.00 | 273.00 | 273.00 | 273.00 | 700 | +14.00(+5.41%) |
May 07, 2020 | 267.50 | 267.50 | 250.75 | 259.00 | 1,469 | -8.84(-3.30%) |
May 06, 2020 | 261.00 | 267.84 | 260.00 | 267.84 | 1,141 | -1.16(-0.43%) |
May 05, 2020 | 269.00 | 269.00 | 269.00 | 269.00 | 850 | +4.00(+1.51%) |
May 04, 2020 | 265.00 | 265.00 | 263.55 | 265.00 | 1,406 | +1.75(+0.66%) |