Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 397.23 | 399.44 | 390.48 | 392.84 | 947,200 | -7.09(-1.77%) |
Apr 29, 2021 | 407.74 | 411.03 | 396.89 | 399.93 | 733,375 | -5.61(-1.38%) |
Apr 28, 2021 | 414.62 | 417.00 | 393.00 | 405.54 | 859,700 | -8.01(-1.94%) |
Apr 27, 2021 | 417.19 | 422.64 | 413.55 | 413.55 | 903,374 | -7.21(-1.71%) |
Apr 26, 2021 | 417.75 | 421.06 | 412.84 | 420.76 | 854,132 | +5.79(+1.40%) |
Apr 23, 2021 | 410.93 | 416.71 | 410.04 | 414.97 | 798,200 | +6.55(+1.60%) |
Apr 22, 2021 | 402.02 | 411.43 | 402.02 | 408.42 | 678,867 | +5.09(+1.26%) |
Apr 21, 2021 | 398.03 | 404.07 | 395.01 | 403.33 | 554,637 | +4.94(+1.24%) |
Apr 20, 2021 | 401.83 | 406.95 | 395.49 | 398.39 | 571,049 | -5.79(-1.43%) |
Apr 19, 2021 | 398.05 | 405.25 | 393.35 | 404.18 | 906,453 | +5.18(+1.30%) |
Apr 16, 2021 | 401.89 | 402.39 | 390.52 | 399.00 | 1,177,000 | -2.96(-0.74%) |
Apr 15, 2021 | 403.76 | 407.72 | 399.62 | 401.96 | 980,036 | +3.89(+0.98%) |
Apr 14, 2021 | 406.65 | 408.58 | 396.62 | 398.07 | 655,573 | -5.08(-1.26%) |
Apr 13, 2021 | 400.13 | 407.00 | 399.68 | 403.15 | 701,892 | +4.16(+1.04%) |
Apr 12, 2021 | 402.78 | 405.00 | 395.04 | 398.99 | 646,297 | -4.38(-1.09%) |
Apr 09, 2021 | 406.26 | 406.26 | 394.50 | 403.37 | 662,100 | -0.37(-0.09%) |
Apr 08, 2021 | 405.22 | 409.19 | 402.21 | 403.74 | 749,842 | +3.19(+0.80%) |
Apr 07, 2021 | 412.15 | 414.62 | 398.68 | 400.55 | 1,000,339 | -14.29(-3.44%) |
Apr 06, 2021 | 424.36 | 426.44 | 412.99 | 414.84 | 3,177,704 | +30.30(+7.88%) |
Apr 05, 2021 | 386.03 | 387.92 | 379.26 | 384.54 | 1,005,549 | -0.50(-0.13%) |
Apr 01, 2021 | 393.21 | 398.94 | 380.74 | 385.04 | 1,361,100 | +0.98(+0.26%) |
Mar 31, 2021 | 373.21 | 389.05 | 373.02 | 384.06 | 2,494,693 | +15.10(+4.09%) |
Mar 30, 2021 | 394.40 | 405.19 | 364.24 | 368.96 | 4,515,299 | -26.04(-6.59%) |
Mar 29, 2021 | 401.50 | 402.98 | 389.54 | 395.00 | 1,373,735 | -6.46(-1.61%) |
Mar 26, 2021 | 400.00 | 402.73 | 393.48 | 401.46 | 1,161,300 | +3.33(+0.84%) |
Mar 25, 2021 | 403.54 | 409.91 | 394.32 | 398.13 | 1,275,027 | -8.67(-2.13%) |
Mar 24, 2021 | 417.66 | 421.55 | 404.80 | 406.80 | 652,798 | -9.63(-2.31%) |
Mar 23, 2021 | 431.39 | 431.73 | 416.22 | 416.43 | 711,534 | -13.49(-3.14%) |
Mar 22, 2021 | 416.24 | 431.15 | 416.24 | 429.92 | 1,138,913 | +14.02(+3.37%) |
Mar 19, 2021 | 410.74 | 418.00 | 407.00 | 415.90 | 1,225,500 | +6.71(+1.64%) |
Mar 18, 2021 | 412.47 | 415.92 | 405.33 | 409.19 | 950,653 | -10.93(-2.60%) |
Mar 17, 2021 | 413.97 | 424.11 | 408.65 | 420.12 | 887,373 | +0.59(+0.14%) |
Mar 16, 2021 | 421.06 | 425.52 | 412.03 | 419.53 | 1,086,777 | -0.79(-0.19%) |
Mar 15, 2021 | 404.31 | 421.88 | 404.31 | 420.32 | 943,460 | +15.20(+3.75%) |
Mar 12, 2021 | 402.41 | 405.74 | 393.80 | 405.12 | 687,900 | -7.77(-1.88%) |
Mar 11, 2021 | 406.57 | 418.42 | 404.60 | 412.89 | 669,795 | +13.44(+3.36%) |
Mar 10, 2021 | 407.86 | 417.28 | 399.17 | 399.45 | 709,377 | -1.41(-0.35%) |
Mar 09, 2021 | 391.21 | 405.91 | 391.21 | 400.86 | 965,398 | +17.24(+4.49%) |
Mar 08, 2021 | 396.47 | 404.48 | 383.09 | 383.62 | 908,727 | -15.23(-3.82%) |
Mar 05, 2021 | 402.24 | 403.48 | 382.41 | 398.85 | 1,181,700 | -0.76(-0.19%) |
Mar 04, 2021 | 413.35 | 418.35 | 395.69 | 399.61 | 1,267,202 | -16.80(-4.03%) |
Mar 03, 2021 | 436.56 | 437.11 | 416.17 | 416.41 | 1,130,522 | -24.60(-5.58%) |
Mar 02, 2021 | 444.61 | 448.35 | 438.07 | 441.01 | 752,954 | -5.49(-1.23%) |
Mar 01, 2021 | 450.06 | 451.74 | 443.14 | 446.50 | 865,427 | +7.09(+1.61%) |
Feb 26, 2021 | 439.41 | 445.98 | 432.06 | 439.41 | 1,457,500 | -6.45(-1.45%) |
Feb 25, 2021 | 460.81 | 461.76 | 437.16 | 445.86 | 1,294,010 | -15.19(-3.29%) |
Feb 24, 2021 | 462.00 | 466.04 | 448.08 | 461.05 | 1,135,719 | -3.49(-0.75%) |
Feb 23, 2021 | 463.13 | 469.61 | 450.16 | 464.54 | 1,317,085 | -6.02(-1.28%) |
Feb 22, 2021 | 477.81 | 482.84 | 468.48 | 470.56 | 995,336 | -15.70(-3.23%) |
Feb 19, 2021 | 488.18 | 494.00 | 479.55 | 486.26 | 936,000 | +0.47(+0.10%) |
Feb 18, 2021 | 486.75 | 490.05 | 475.60 | 485.79 | 921,163 | -8.45(-1.71%) |
Feb 17, 2021 | 485.86 | 496.96 | 481.50 | 494.24 | 921,598 | +1.69(+0.34%) |
Feb 16, 2021 | 506.40 | 508.38 | 487.34 | 492.55 | 1,512,867 | -12.21(-2.42%) |
Feb 12, 2021 | 453.31 | 555.77 | 452.33 | 504.76 | 3,378,300 | +53.54(+11.87%) |
Feb 11, 2021 | 454.13 | 456.66 | 445.51 | 451.22 | 900,938 | +1.22(+0.27%) |
Feb 10, 2021 | 450.97 | 460.52 | 448.41 | 450.00 | 1,014,149 | -3.00(-0.66%) |
Feb 09, 2021 | 450.00 | 453.80 | 442.09 | 453.00 | 917,062 | +1.94(+0.43%) |
Feb 08, 2021 | 432.44 | 451.36 | 431.02 | 451.06 | 1,128,858 | +22.15(+5.16%) |
Feb 05, 2021 | 431.90 | 432.48 | 422.55 | 428.91 | 792,100 | +0.27(+0.06%) |
Feb 04, 2021 | 425.39 | 432.00 | 419.30 | 428.64 | 782,675 | +8.44(+2.01%) |
Feb 03, 2021 | 440.14 | 440.50 | 419.70 | 420.20 | 961,219 | -20.05(-4.55%) |
Feb 02, 2021 | 444.84 | 453.00 | 432.44 | 440.25 | 928,752 | -3.13(-0.71%) |
Feb 01, 2021 | 427.14 | 450.26 | 427.14 | 443.38 | 1,129,585 | +16.94(+3.97%) |
Jan 29, 2021 | 435.01 | 439.22 | 425.72 | 426.44 | 1,369,600 | -11.78(-2.69%) |
Jan 28, 2021 | 433.94 | 453.68 | 432.96 | 438.22 | 1,500,720 | +6.14(+1.42%) |
Jan 27, 2021 | 413.21 | 434.94 | 406.84 | 432.08 | 2,227,990 | +11.53(+2.74%) |
Jan 26, 2021 | 418.95 | 425.92 | 416.29 | 420.55 | 1,127,973 | -0.45(-0.11%) |
Jan 25, 2021 | 407.02 | 425.71 | 406.69 | 421.00 | 1,700,241 | +14.75(+3.63%) |
Jan 22, 2021 | 400.66 | 408.81 | 398.25 | 406.25 | 803,500 | +1.38(+0.34%) |
Jan 21, 2021 | 403.00 | 407.13 | 395.00 | 404.87 | 1,069,209 | +1.33(+0.33%) |
Jan 20, 2021 | 389.95 | 404.07 | 389.95 | 403.54 | 1,379,857 | +13.33(+3.42%) |
Jan 19, 2021 | 382.48 | 390.83 | 379.97 | 390.21 | 1,141,967 | +13.86(+3.68%) |
Jan 15, 2021 | 371.24 | 396.00 | 370.03 | 376.35 | 1,873,400 | +5.31(+1.43%) |
Jan 14, 2021 | 364.02 | 372.30 | 362.02 | 371.04 | 860,304 | +9.04(+2.50%) |
Jan 13, 2021 | 361.87 | 363.30 | 359.32 | 362.00 | 1,430,186 | +0.72(+0.20%) |
Jan 12, 2021 | 370.85 | 372.75 | 359.02 | 361.28 | 1,270,437 | -11.20(-3.01%) |
Jan 11, 2021 | 379.65 | 382.50 | 356.00 | 372.48 | 1,933,175 | -7.13(-1.88%) |
Jan 08, 2021 | 384.57 | 387.15 | 375.00 | 379.61 | 1,057,800 | -2.80(-0.73%) |
Jan 07, 2021 | 376.68 | 384.27 | 376.65 | 382.41 | 803,733 | +5.86(+1.56%) |
Jan 06, 2021 | 367.43 | 380.57 | 365.00 | 376.55 | 999,727 | +1.65(+0.44%) |
Jan 05, 2021 | 365.27 | 374.92 | 363.77 | 374.90 | 822,087 | +7.14(+1.94%) |
Jan 04, 2021 | 370.84 | 374.50 | 361.39 | 367.76 | 970,107 | -2.24(-0.61%) |
Dec 31, 2020 | 370.00 | 370.00 | 370.00 | 580,281 | +5.91(+1.62%) | |
Dec 30, 2020 | 368.22 | 370.33 | 360.76 | 364.09 | 580,281 | -2.02(-0.55%) |
Dec 29, 2020 | 371.08 | 372.81 | 363.11 | 366.11 | 452,080 | -0.67(-0.18%) |
Dec 28, 2020 | 372.73 | 373.20 | 365.84 | 366.78 | 539,367 | -0.51(-0.14%) |
Dec 24, 2020 | 363.45 | 369.06 | 362.01 | 367.29 | 269,200 | +0.77(+0.21%) |
Dec 23, 2020 | 370.01 | 374.18 | 366.06 | 366.52 | 747,469 | -4.44(-1.20%) |
Dec 22, 2020 | 368.08 | 378.33 | 365.79 | 370.96 | 1,184,268 | +8.33(+2.30%) |
Dec 21, 2020 | 360.70 | 364.35 | 356.90 | 362.63 | 1,073,062 | -3.43(-0.94%) |
Dec 18, 2020 | 365.28 | 366.69 | 359.95 | 366.06 | 1,922,700 | +4.76(+1.32%) |
Dec 17, 2020 | 358.44 | 361.91 | 356.27 | 361.30 | 1,349,817 | +7.98(+2.26%) |
Dec 16, 2020 | 353.49 | 354.59 | 350.04 | 353.32 | 759,019 | +0.70(+0.20%) |
Dec 15, 2020 | 348.84 | 353.15 | 346.78 | 352.62 | 945,253 | +5.51(+1.59%) |
Dec 14, 2020 | 345.00 | 351.32 | 344.20 | 347.11 | 992,453 | +5.10(+1.49%) |
Dec 11, 2020 | 341.88 | 345.28 | 338.97 | 342.01 | 798,400 | -1.70(-0.49%) |
Dec 10, 2020 | 338.15 | 348.93 | 336.55 | 343.71 | 784,752 | +5.95(+1.76%) |
Dec 09, 2020 | 343.26 | 346.56 | 336.00 | 337.76 | 1,423,574 | -4.96(-1.45%) |
Dec 08, 2020 | 341.19 | 343.40 | 335.68 | 342.72 | 958,580 | -0.10(-0.03%) |
Dec 07, 2020 | 348.03 | 350.90 | 341.55 | 342.82 | 952,543 | -7.84(-2.24%) |
Dec 04, 2020 | 345.07 | 350.99 | 343.40 | 350.66 | 1,172,900 | +4.66(+1.35%) |
Dec 03, 2020 | 341.01 | 346.60 | 337.02 | 346.00 | 1,720,389 | +5.18(+1.52%) |
Dec 02, 2020 | 334.35 | 341.62 | 332.30 | 340.82 | 1,487,627 | +6.48(+1.94%) |
Dec 01, 2020 | 323.86 | 336.54 | 322.60 | 334.34 | 2,119,223 | +12.25(+3.80%) |
Nov 30, 2020 | 317.32 | 322.55 | 311.02 | 322.09 | 1,603,245 | +5.06(+1.60%) |
Nov 27, 2020 | 305.00 | 319.33 | 304.01 | 317.03 | 981,600 | +13.05(+4.29%) |
Nov 25, 2020 | 309.24 | 309.40 | 301.73 | 303.98 | 541,200 | -1.65(-0.54%) |
Nov 24, 2020 | 304.81 | 309.77 | 303.26 | 305.63 | 978,293 | +3.78(+1.25%) |
Nov 23, 2020 | 301.00 | 306.00 | 297.57 | 301.85 | 876,867 | +1.05(+0.35%) |
Nov 20, 2020 | 300.27 | 306.69 | 297.21 | 300.80 | 878,800 | +1.80(+0.60%) |
Nov 19, 2020 | 295.71 | 300.83 | 292.65 | 299.00 | 984,674 | +3.77(+1.28%) |
Nov 18, 2020 | 296.99 | 301.10 | 295.00 | 295.23 | 1,078,806 | -2.72(-0.91%) |
Nov 17, 2020 | 296.73 | 299.37 | 293.99 | 297.95 | 1,279,175 | +1.22(+0.41%) |
Nov 16, 2020 | 309.00 | 309.07 | 295.79 | 296.73 | 1,652,760 | -12.13(-3.93%) |
Nov 13, 2020 | 305.64 | 310.01 | 304.11 | 308.86 | 870,500 | +4.55(+1.50%) |
Nov 12, 2020 | 302.18 | 307.64 | 299.69 | 304.31 | 971,703 | +1.96(+0.65%) |
Nov 11, 2020 | 303.29 | 307.89 | 299.32 | 302.35 | 981,715 | +0.79(+0.26%) |
Nov 10, 2020 | 301.61 | 308.00 | 299.19 | 301.56 | 1,618,896 | -4.13(-1.35%) |
Nov 09, 2020 | 317.87 | 319.05 | 305.18 | 305.69 | 1,595,699 | -2.47(-0.80%) |
Nov 06, 2020 | 310.10 | 311.25 | 302.41 | 308.16 | 880,900 | -3.56(-1.14%) |
Nov 05, 2020 | 319.53 | 319.55 | 307.69 | 311.72 | 705,452 | +0.39(+0.13%) |
Nov 04, 2020 | 308.50 | 311.94 | 299.70 | 311.33 | 1,645,256 | +14.70(+4.96%) |
Nov 03, 2020 | 297.00 | 301.60 | 293.77 | 296.63 | 1,198,940 | +3.75(+1.28%) |
Nov 02, 2020 | 298.00 | 303.87 | 288.88 | 292.88 | 1,572,065 | +0.18(+0.06%) |
Oct 30, 2020 | 308.59 | 311.77 | 288.01 | 292.70 | 2,726,700 | -22.20(-7.05%) |
Oct 29, 2020 | 309.85 | 319.15 | 305.25 | 314.90 | 1,468,691 | +5.21(+1.68%) |
Oct 28, 2020 | 317.36 | 320.00 | 309.66 | 309.69 | 1,248,411 | -12.05(-3.75%) |
Oct 27, 2020 | 321.44 | 327.99 | 318.43 | 321.74 | 1,227,226 | +2.68(+0.84%) |
Oct 26, 2020 | 321.29 | 323.50 | 313.31 | 319.06 | 925,999 | -4.49(-1.39%) |
Oct 23, 2020 | 327.88 | 327.88 | 320.00 | 323.55 | 760,600 | -2.37(-0.73%) |
Oct 22, 2020 | 318.84 | 326.88 | 318.84 | 325.92 | 818,723 | +8.07(+2.54%) |
Oct 21, 2020 | 320.51 | 323.39 | 316.42 | 317.85 | 553,112 | -2.59(-0.81%) |
Oct 20, 2020 | 320.95 | 325.25 | 318.62 | 320.44 | 685,521 | -0.82(-0.26%) |
Oct 19, 2020 | 328.35 | 329.28 | 318.67 | 321.26 | 1,012,383 | -5.05(-1.55%) |
Oct 16, 2020 | 326.20 | 332.73 | 325.57 | 326.31 | 1,556,100 | +2.53(+0.78%) |
Oct 15, 2020 | 327.93 | 330.71 | 320.15 | 323.78 | 1,241,427 | -6.34(-1.92%) |
Oct 14, 2020 | 345.50 | 347.43 | 326.24 | 330.12 | 1,653,552 | -15.02(-4.35%) |
Oct 13, 2020 | 341.87 | 346.50 | 337.53 | 345.14 | 1,731,473 | -7.18(-2.04%) |
Oct 12, 2020 | 341.06 | 356.00 | 339.63 | 352.32 | 1,672,929 | +13.28(+3.92%) |
Oct 09, 2020 | 337.99 | 339.60 | 333.97 | 339.04 | 1,420,400 | +5.26(+1.58%) |
Oct 08, 2020 | 327.78 | 334.00 | 322.64 | 333.78 | 1,363,161 | +9.44(+2.91%) |
Oct 07, 2020 | 319.32 | 325.32 | 314.55 | 324.34 | 1,156,673 | +7.06(+2.23%) |
Oct 06, 2020 | 317.79 | 323.93 | 315.10 | 317.28 | 1,327,071 | +1.11(+0.35%) |
Oct 05, 2020 | 310.74 | 320.62 | 310.08 | 316.17 | 1,430,990 | +7.74(+2.51%) |
Oct 02, 2020 | 306.15 | 311.78 | 305.00 | 308.43 | 1,555,700 | -1.18(-0.38%) |
Oct 01, 2020 | 312.77 | 313.14 | 306.15 | 309.61 | 1,783,591 | +0.53(+0.17%) |
Sep 30, 2020 | 305.18 | 310.61 | 303.61 | 309.08 | 1,575,397 | +3.58(+1.17%) |
Sep 29, 2020 | 304.60 | 309.70 | 302.37 | 305.50 | 1,611,149 | +0.04(+0.01%) |
Sep 28, 2020 | 307.25 | 307.61 | 297.67 | 305.46 | 1,907,233 | +5.57(+1.86%) |
Sep 25, 2020 | 284.43 | 302.23 | 279.88 | 299.89 | 4,336,900 | +13.58(+4.74%) |
Sep 24, 2020 | 273.69 | 287.48 | 267.10 | 286.31 | 2,544,084 | +13.31(+4.88%) |
Sep 23, 2020 | 274.70 | 278.16 | 271.14 | 273.00 | 2,173,221 | +4.49(+1.67%) |
Sep 22, 2020 | 268.81 | 275.26 | 261.24 | 268.51 | 4,232,681 | -1.62(-0.60%) |
Sep 21, 2020 | 266.87 | 283.24 | 260.42 | 270.13 | 7,343,142 | -25.37(-8.59%) |
Sep 18, 2020 | 298.36 | 300.92 | 290.83 | 295.50 | 4,340,200 | -2.52(-0.85%) |
Sep 17, 2020 | 315.91 | 316.81 | 293.49 | 298.02 | 5,365,247 | -24.45(-7.58%) |
Sep 16, 2020 | 355.19 | 376.67 | 320.24 | 322.47 | 3,410,242 | -29.72(-8.44%) |
Sep 15, 2020 | 355.22 | 358.37 | 351.35 | 352.19 | 773,654 | -1.46(-0.41%) |
Sep 14, 2020 | 354.69 | 358.96 | 352.16 | 353.65 | 751,836 | +3.72(+1.06%) |
Sep 11, 2020 | 349.11 | 350.86 | 345.02 | 349.93 | 683,900 | +3.82(+1.10%) |
Sep 10, 2020 | 346.83 | 353.68 | 343.56 | 346.11 | 598,123 | -0.89(-0.26%) |
Sep 09, 2020 | 342.96 | 351.60 | 341.00 | 347.00 | 684,319 | +6.05(+1.77%) |
Sep 08, 2020 | 336.00 | 346.16 | 333.71 | 340.95 | 1,095,438 | -1.44(-0.42%) |
Sep 04, 2020 | 346.06 | 346.06 | 332.64 | 342.39 | 845,200 | -4.13(-1.19%) |
Sep 03, 2020 | 366.74 | 366.74 | 342.61 | 346.52 | 957,358 | -18.01(-4.94%) |
Sep 02, 2020 | 349.45 | 368.30 | 347.99 | 364.53 | 1,126,219 | +16.69(+4.80%) |
Sep 01, 2020 | 355.35 | 356.67 | 346.91 | 347.84 | 962,422 | -9.38(-2.63%) |
Aug 31, 2020 | 352.18 | 359.35 | 351.01 | 357.22 | 802,624 | +3.22(+0.91%) |
Aug 28, 2020 | 351.58 | 354.28 | 350.59 | 354.00 | 507,900 | +2.89(+0.82%) |
Aug 27, 2020 | 353.13 | 353.13 | 345.10 | 351.11 | 855,228 | -2.45(-0.69%) |
Aug 26, 2020 | 351.27 | 355.22 | 348.21 | 353.56 | 599,822 | +3.56(+1.02%) |
Aug 25, 2020 | 349.83 | 352.68 | 348.56 | 350.00 | 454,471 | +1.13(+0.32%) |
Aug 24, 2020 | 355.00 | 355.15 | 344.39 | 348.87 | 591,238 | -4.20(-1.19%) |
Aug 21, 2020 | 353.69 | 354.31 | 348.42 | 353.07 | 588,700 | -1.53(-0.43%) |
Aug 20, 2020 | 351.01 | 355.23 | 346.98 | 354.60 | 660,228 | +1.25(+0.35%) |
Aug 19, 2020 | 358.42 | 358.42 | 351.77 | 353.35 | 614,639 | -2.72(-0.76%) |
Aug 18, 2020 | 354.03 | 358.61 | 349.71 | 356.07 | 758,385 | +1.94(+0.55%) |
Aug 17, 2020 | 351.63 | 357.22 | 349.82 | 354.13 | 767,415 | +6.57(+1.89%) |
Aug 14, 2020 | 354.29 | 354.87 | 344.00 | 347.56 | 693,400 | -5.97(-1.69%) |
Aug 13, 2020 | 346.06 | 357.10 | 344.15 | 353.53 | 991,475 | +9.39(+2.73%) |
Aug 12, 2020 | 342.48 | 346.13 | 339.29 | 344.14 | 1,124,622 | +2.93(+0.86%) |
Aug 11, 2020 | 354.39 | 354.39 | 339.90 | 341.21 | 1,117,832 | -12.14(-3.44%) |
Aug 10, 2020 | 357.01 | 357.99 | 352.10 | 353.35 | 951,215 | -2.31(-0.65%) |
Aug 07, 2020 | 343.00 | 360.69 | 343.00 | 355.66 | 4,266,300 | -43.67(-10.94%) |
Aug 06, 2020 | 400.74 | 403.66 | 393.13 | 399.33 | 851,899 | -1.41(-0.35%) |
Aug 05, 2020 | 397.40 | 404.20 | 395.11 | 400.74 | 526,774 | +7.06(+1.79%) |
Aug 04, 2020 | 397.73 | 399.31 | 391.02 | 393.68 | 569,743 | -4.18(-1.05%) |
Aug 03, 2020 | 385.19 | 401.77 | 384.94 | 397.86 | 1,032,993 | +15.70(+4.11%) |
Jul 31, 2020 | 382.00 | 384.68 | 377.23 | 382.16 | 933,500 | -0.62(-0.16%) |
Jul 30, 2020 | 381.55 | 386.18 | 380.20 | 382.78 | 612,589 | -2.50(-0.65%) |
Jul 29, 2020 | 387.74 | 388.50 | 384.28 | 385.28 | 629,466 | -0.14(-0.04%) |
Jul 28, 2020 | 392.68 | 396.55 | 384.18 | 385.42 | 591,244 | -7.62(-1.94%) |
Jul 27, 2020 | 384.99 | 395.50 | 383.23 | 393.04 | 667,825 | +10.79(+2.82%) |
Jul 24, 2020 | 385.00 | 385.00 | 376.62 | 382.25 | 537,900 | -4.20(-1.09%) |
Jul 23, 2020 | 395.50 | 399.46 | 383.80 | 386.45 | 783,932 | -5.26(-1.34%) |
Jul 22, 2020 | 391.42 | 394.00 | 384.65 | 391.71 | 574,572 | +1.87(+0.48%) |
Jul 21, 2020 | 399.00 | 401.54 | 388.22 | 389.84 | 902,445 | -8.78(-2.20%) |
Jul 20, 2020 | 385.13 | 402.14 | 383.86 | 398.62 | 1,258,209 | +14.98(+3.90%) |
Jul 17, 2020 | 378.24 | 385.23 | 376.15 | 383.64 | 1,319,100 | +7.76(+2.06%) |
Jul 16, 2020 | 382.32 | 382.32 | 373.07 | 375.88 | 812,804 | -6.45(-1.69%) |
Jul 15, 2020 | 380.00 | 383.24 | 375.34 | 382.33 | 1,008,183 | +6.08(+1.62%) |
Jul 14, 2020 | 367.99 | 376.92 | 361.53 | 376.25 | 716,912 | +7.12(+1.93%) |
Jul 13, 2020 | 370.51 | 382.32 | 366.53 | 369.13 | 952,836 | -1.12(-0.30%) |
Jul 10, 2020 | 374.23 | 374.23 | 369.90 | 370.25 | 570,900 | -2.35(-0.63%) |
Jul 09, 2020 | 370.00 | 375.28 | 367.14 | 372.60 | 891,317 | +2.73(+0.74%) |
Jul 08, 2020 | 375.99 | 376.33 | 366.45 | 369.87 | 1,101,443 | -2.25(-0.60%) |
Jul 07, 2020 | 370.22 | 378.79 | 369.11 | 372.12 | 719,837 | -7.27(-1.92%) |
Jul 06, 2020 | 375.00 | 384.21 | 373.40 | 379.39 | 816,397 | +6.29(+1.69%) |
Jul 02, 2020 | 372.63 | 377.42 | 371.22 | 373.10 | 698,500 | +4.55(+1.23%) |
Jul 01, 2020 | 369.26 | 370.68 | 362.35 | 368.55 | 624,651 | -1.80(-0.49%) |
Jun 30, 2020 | 362.31 | 372.62 | 358.18 | 370.35 | 865,898 | +8.04(+2.22%) |
Jun 29, 2020 | 363.32 | 363.68 | 356.86 | 362.31 | 569,409 | +2.23(+0.62%) |
Jun 26, 2020 | 365.00 | 368.18 | 357.26 | 360.08 | 879,700 | -6.17(-1.68%) |
Jun 25, 2020 | 358.41 | 366.66 | 351.86 | 366.25 | 659,552 | +7.31(+2.04%) |
Jun 24, 2020 | 367.26 | 372.63 | 354.03 | 358.94 | 807,688 | -8.06(-2.20%) |
Jun 23, 2020 | 361.00 | 368.58 | 360.12 | 367.00 | 776,668 | +6.52(+1.81%) |
Jun 22, 2020 | 369.55 | 369.55 | 357.60 | 360.48 | 878,016 | -8.29(-2.25%) |
Jun 19, 2020 | 365.47 | 372.43 | 363.00 | 368.77 | 1,607,500 | +5.85(+1.61%) |
Jun 18, 2020 | 359.85 | 366.26 | 359.07 | 362.92 | 650,305 | +2.26(+0.63%) |
Jun 17, 2020 | 358.18 | 363.51 | 355.09 | 360.66 | 735,326 | +5.62(+1.58%) |
Jun 16, 2020 | 354.93 | 357.96 | 346.11 | 355.04 | 744,112 | +6.61(+1.90%) |
Jun 15, 2020 | 336.40 | 349.79 | 335.19 | 348.43 | 600,118 | +6.82(+2.00%) |
Jun 12, 2020 | 340.43 | 345.63 | 333.44 | 341.61 | 698,200 | +4.69(+1.39%) |
Jun 11, 2020 | 355.64 | 357.40 | 335.85 | 336.92 | 1,314,491 | -22.13(-6.16%) |
Jun 10, 2020 | 362.21 | 362.89 | 354.71 | 359.05 | 749,881 | +1.27(+0.35%) |
Jun 09, 2020 | 357.60 | 361.58 | 354.00 | 357.78 | 655,893 | -1.03(-0.29%) |
Jun 08, 2020 | 350.94 | 360.16 | 350.79 | 358.81 | 830,872 | +4.70(+1.33%) |
Jun 05, 2020 | 357.18 | 363.39 | 352.57 | 354.11 | 1,059,400 | -4.29(-1.20%) |
Jun 04, 2020 | 355.29 | 362.95 | 355.00 | 358.40 | 1,054,825 | +0.08(+0.02%) |
Jun 03, 2020 | 366.05 | 366.40 | 355.88 | 358.32 | 889,021 | -7.73(-2.11%) |
Jun 02, 2020 | 364.40 | 366.07 | 358.36 | 366.05 | 861,218 | +0.64(+0.18%) |
Jun 01, 2020 | 361.14 | 369.59 | 358.00 | 365.41 | 617,018 | +2.36(+0.65%) |
May 29, 2020 | 372.00 | 373.23 | 359.31 | 363.05 | 1,802,700 | -9.96(-2.67%) |
May 28, 2020 | 362.35 | 377.80 | 360.01 | 373.01 | 1,480,383 | +9.19(+2.53%) |
May 27, 2020 | 354.42 | 365.00 | 349.26 | 363.82 | 1,215,607 | +9.41(+2.66%) |
May 26, 2020 | 357.30 | 361.86 | 353.72 | 354.41 | 1,470,798 | -0.29(-0.08%) |
May 22, 2020 | 349.42 | 354.86 | 346.11 | 354.70 | 710,300 | +5.28(+1.51%) |
May 21, 2020 | 355.57 | 355.96 | 344.05 | 349.42 | 1,038,718 | -8.31(-2.32%) |
May 20, 2020 | 344.93 | 359.50 | 344.93 | 357.73 | 1,664,133 | +15.18(+4.43%) |
May 19, 2020 | 342.34 | 345.23 | 339.67 | 342.55 | 1,046,582 | -1.59(-0.46%) |
May 18, 2020 | 338.57 | 348.57 | 338.33 | 344.14 | 1,120,581 | +9.14(+2.73%) |
May 15, 2020 | 323.12 | 335.80 | 321.16 | 335.00 | 1,202,000 | +12.01(+3.72%) |
May 14, 2020 | 323.49 | 325.43 | 319.65 | 322.99 | 907,146 | -0.40(-0.12%) |
May 13, 2020 | 322.69 | 335.49 | 320.23 | 323.39 | 1,075,317 | +1.84(+0.57%) |
May 12, 2020 | 319.86 | 332.26 | 314.47 | 321.55 | 1,471,765 | +1.24(+0.39%) |
May 11, 2020 | 309.11 | 320.95 | 306.29 | 320.31 | 1,164,693 | +10.44(+3.37%) |
May 08, 2020 | 317.33 | 318.00 | 308.05 | 309.87 | 687,100 | -3.49(-1.11%) |
May 07, 2020 | 317.12 | 317.77 | 312.30 | 313.36 | 553,930 | -1.68(-0.53%) |
May 06, 2020 | 310.60 | 318.23 | 310.60 | 315.04 | 563,779 | +4.79(+1.54%) |
May 05, 2020 | 310.37 | 313.68 | 307.84 | 310.25 | 700,079 | +2.05(+0.67%) |
May 04, 2020 | 305.20 | 309.42 | 304.09 | 308.20 | 610,741 | +2.32(+0.76%) |