Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.28 | 139.00 | 134.64 | 138.80 | 4,231,232 | +2.16(+1.58%) |
May 27, 2021 | 142.00 | 142.08 | 135.72 | 136.64 | 4,723,588 | -6.96(-4.85%) |
May 26, 2021 | 148.56 | 149.08 | 143.16 | 143.60 | 5,719,049 | -7.20(-4.77%) |
May 25, 2021 | 149.88 | 153.40 | 149.50 | 150.80 | 4,693,805 | -0.12(-0.08%) |
May 24, 2021 | 154.68 | 154.92 | 149.20 | 150.92 | 3,913,142 | -7.00(-4.43%) |
May 21, 2021 | 157.32 | 160.08 | 155.40 | 157.92 | 6,166,745 | -2.04(-1.28%) |
May 20, 2021 | 164.72 | 167.04 | 158.40 | 159.96 | 7,388,383 | -9.44(-5.57%) |
May 19, 2021 | 172.44 | 185.28 | 168.22 | 169.40 | 16,197,738 | +7.60(+4.70%) |
May 18, 2021 | 157.52 | 162.44 | 153.68 | 161.80 | 7,018,550 | +2.32(+1.45%) |
May 17, 2021 | 157.48 | 165.64 | 154.60 | 159.48 | 8,456,629 | +5.06(+3.28%) |
May 14, 2021 | 165.88 | 166.00 | 152.88 | 154.42 | 5,670,415 | -20.58(-11.76%) |
May 13, 2021 | 182.72 | 182.84 | 171.48 | 175.00 | 10,799,481 | -18.58(-9.60%) |
May 12, 2021 | 171.12 | 199.80 | 170.64 | 193.58 | 18,035,728 | +28.74(+17.44%) |
May 11, 2021 | 162.12 | 168.60 | 157.20 | 164.84 | 10,082,160 | +11.44(+7.46%) |
May 10, 2021 | 146.72 | 153.60 | 144.16 | 153.40 | 6,151,637 | +6.44(+4.38%) |
May 07, 2021 | 155.68 | 156.12 | 146.30 | 146.96 | 4,607,786 | -8.84(-5.67%) |
May 06, 2021 | 157.20 | 163.52 | 155.30 | 155.80 | 5,519,731 | -0.96(-0.61%) |
May 05, 2021 | 158.00 | 161.68 | 153.92 | 156.76 | 5,086,200 | -4.08(-2.54%) |
May 04, 2021 | 159.00 | 169.56 | 157.84 | 160.84 | 8,875,855 | +5.84(+3.77%) |
May 03, 2021 | 156.80 | 158.48 | 154.80 | 155.00 | 3,875,300 | -5.64(-3.51%) |
Apr 30, 2021 | 157.64 | 162.12 | 155.72 | 160.64 | 4,872,525 | +6.36(+4.12%) |
Apr 29, 2021 | 152.60 | 160.68 | 152.00 | 154.28 | 5,414,958 | -1.20(-0.77%) |
Apr 28, 2021 | 155.36 | 157.56 | 153.96 | 155.48 | 3,585,747 | -0.56(-0.36%) |
Apr 27, 2021 | 158.36 | 160.96 | 155.36 | 156.04 | 3,461,706 | -3.24(-2.03%) |
Apr 26, 2021 | 159.08 | 161.72 | 158.52 | 159.28 | 2,879,906 | -1.40(-0.87%) |
Apr 23, 2021 | 165.48 | 166.32 | 157.12 | 160.68 | 7,806,125 | -6.52(-3.90%) |
Apr 22, 2021 | 157.28 | 170.24 | 156.32 | 167.20 | 7,008,117 | +9.76(+6.20%) |
Apr 21, 2021 | 167.20 | 169.28 | 156.64 | 157.44 | 3,389,751 | -8.96(-5.38%) |
Apr 20, 2021 | 164.80 | 171.84 | 163.36 | 166.40 | 5,415,196 | +3.68(+2.26%) |
Apr 19, 2021 | 158.24 | 167.20 | 157.60 | 162.72 | 5,171,724 | +5.76(+3.67%) |
Apr 16, 2021 | 159.36 | 160.64 | 155.68 | 156.96 | 3,087,681 | -2.56(-1.60%) |
Apr 15, 2021 | 160.96 | 161.76 | 158.56 | 159.52 | 3,320,608 | -5.44(-3.30%) |
Apr 14, 2021 | 162.08 | 165.92 | 160.64 | 164.96 | 3,730,477 | +3.52(+2.18%) |
Apr 13, 2021 | 162.72 | 163.36 | 160.00 | 161.44 | 3,039,281 | -1.12(-0.69%) |
Apr 12, 2021 | 166.24 | 169.44 | 162.56 | 162.56 | 2,606,099 | -2.40(-1.45%) |
Apr 09, 2021 | 166.72 | 167.76 | 162.24 | 164.96 | 2,995,350 | -0.32(-0.19%) |
Apr 08, 2021 | 165.44 | 167.04 | 163.68 | 165.28 | 2,662,736 | -2.56(-1.53%) |
Apr 07, 2021 | 172.32 | 172.96 | 167.04 | 167.84 | 2,508,794 | -4.48(-2.60%) |
Apr 06, 2021 | 172.16 | 173.60 | 169.28 | 172.32 | 2,781,592 | +0.00(+0.00%) |
Apr 05, 2021 | 171.36 | 174.40 | 170.72 | 172.32 | 3,299,780 | -4.48(-2.53%) |
Apr 01, 2021 | 180.00 | 181.12 | 175.52 | 176.80 | 2,998,700 | -5.60(-3.07%) |
Mar 31, 2021 | 182.08 | 186.40 | 179.04 | 182.40 | 3,670,182 | -1.44(-0.78%) |
Mar 30, 2021 | 192.16 | 194.40 | 183.68 | 183.84 | 2,953,289 | -8.32(-4.33%) |
Mar 29, 2021 | 192.16 | 197.92 | 190.24 | 192.16 | 3,961,605 | +4.32(+2.30%) |
Mar 26, 2021 | 192.16 | 199.84 | 185.60 | 187.84 | 4,935,281 | -7.84(-4.01%) |
Mar 25, 2021 | 203.04 | 212.80 | 194.56 | 195.68 | 4,664,018 | -6.08(-3.01%) |
Mar 24, 2021 | 195.84 | 201.92 | 191.84 | 201.76 | 2,991,821 | +1.76(+0.88%) |
Mar 23, 2021 | 192.48 | 203.60 | 191.68 | 200.00 | 3,834,873 | +8.96(+4.69%) |
Mar 22, 2021 | 201.92 | 203.04 | 189.60 | 191.04 | 3,011,065 | -13.28(-6.50%) |
Mar 19, 2021 | 211.36 | 216.96 | 203.20 | 204.32 | 3,589,812 | -8.32(-3.91%) |
Mar 18, 2021 | 205.76 | 214.56 | 201.60 | 212.64 | 3,904,768 | +11.20(+5.56%) |
Mar 17, 2021 | 212.80 | 214.08 | 201.12 | 201.44 | 4,099,283 | -9.12(-4.33%) |
Mar 16, 2021 | 210.24 | 210.88 | 204.32 | 210.56 | 3,200,000 | +0.00(+0.00%) |
Mar 15, 2021 | 222.56 | 224.32 | 209.76 | 210.56 | 3,151,391 | -12.64(-5.66%) |
Mar 12, 2021 | 231.68 | 232.48 | 223.20 | 223.20 | 2,963,000 | -4.32(-1.90%) |
Mar 11, 2021 | 229.60 | 230.08 | 225.92 | 227.52 | 2,660,087 | -5.76(-2.47%) |
Mar 10, 2021 | 229.92 | 235.04 | 229.92 | 233.28 | 2,849,453 | -3.04(-1.29%) |
Mar 09, 2021 | 239.36 | 240.48 | 233.44 | 236.32 | 3,298,136 | -9.92(-4.03%) |
Mar 08, 2021 | 242.40 | 248.32 | 237.28 | 246.24 | 4,365,546 | +4.32(+1.79%) |
Mar 05, 2021 | 250.40 | 267.84 | 241.12 | 241.92 | 6,492,325 | -18.40(-7.07%) |
Mar 04, 2021 | 246.88 | 271.36 | 241.28 | 260.32 | 7,631,772 | +10.56(+4.23%) |
Mar 03, 2021 | 237.76 | 250.40 | 235.68 | 249.76 | 6,363,183 | +10.24(+4.28%) |
Mar 02, 2021 | 237.92 | 240.80 | 234.56 | 239.52 | 3,109,616 | +2.08(+0.88%) |
Mar 01, 2021 | 241.28 | 241.28 | 234.40 | 237.44 | 3,358,482 | -19.04(-7.42%) |
Feb 26, 2021 | 257.28 | 276.64 | 250.40 | 256.48 | 7,584,081 | -12.16(-4.53%) |
Feb 25, 2021 | 236.80 | 275.20 | 232.80 | 268.64 | 9,690,302 | +36.96(+15.95%) |
Feb 24, 2021 | 247.68 | 250.24 | 231.04 | 231.68 | 3,716,913 | -9.60(-3.98%) |
Feb 23, 2021 | 253.12 | 265.60 | 240.96 | 241.28 | 5,822,616 | -10.40(-4.13%) |
Feb 22, 2021 | 249.60 | 251.84 | 242.40 | 251.68 | 3,440,137 | +10.08(+4.17%) |
Feb 19, 2021 | 248.32 | 249.04 | 238.72 | 241.60 | 3,893,575 | -8.96(-3.58%) |
Feb 18, 2021 | 256.32 | 259.52 | 248.00 | 250.56 | 3,423,886 | +1.28(+0.51%) |
Feb 17, 2021 | 258.56 | 262.88 | 248.48 | 249.28 | 3,442,886 | -5.28(-2.07%) |
Feb 16, 2021 | 252.96 | 257.44 | 249.60 | 254.56 | 3,340,268 | +2.72(+1.08%) |
Feb 12, 2021 | 262.88 | 262.88 | 251.36 | 251.84 | 3,069,418 | -8.64(-3.32%) |
Feb 11, 2021 | 263.36 | 272.64 | 260.16 | 260.48 | 3,071,983 | -6.24(-2.34%) |
Feb 10, 2021 | 260.64 | 274.40 | 260.16 | 266.72 | 4,175,563 | +4.32(+1.65%) |
Feb 09, 2021 | 264.96 | 266.72 | 259.04 | 262.40 | 2,135,989 | +1.12(+0.43%) |
Feb 08, 2021 | 262.08 | 266.08 | 261.28 | 261.28 | 1,630,171 | -2.24(-0.85%) |
Feb 05, 2021 | 262.72 | 268.96 | 262.56 | 263.52 | 2,167,262 | -0.48(-0.18%) |
Feb 04, 2021 | 270.08 | 270.72 | 264.00 | 264.00 | 1,899,785 | -12.00(-4.35%) |
Feb 03, 2021 | 284.64 | 288.96 | 275.52 | 276.00 | 2,333,411 | -15.04(-5.17%) |
Feb 02, 2021 | 302.56 | 303.36 | 288.00 | 291.04 | 2,637,829 | -27.04(-8.50%) |
Feb 01, 2021 | 321.44 | 340.64 | 313.60 | 318.08 | 4,062,847 | -19.20(-5.69%) |
Jan 29, 2021 | 324.64 | 348.16 | 307.04 | 337.28 | 7,696,712 | +20.64(+6.52%) |
Jan 28, 2021 | 310.08 | 324.48 | 301.12 | 316.64 | 4,784,145 | -7.36(-2.27%) |
Jan 27, 2021 | 282.72 | 328.96 | 282.24 | 324.00 | 7,744,813 | +48.80(+17.73%) |
Jan 26, 2021 | 268.16 | 275.20 | 256.80 | 275.20 | 3,028,250 | +2.24(+0.82%) |
Jan 25, 2021 | 264.80 | 284.32 | 263.04 | 272.96 | 4,619,714 | +10.56(+4.02%) |
Jan 22, 2021 | 265.28 | 266.80 | 259.20 | 262.40 | 2,685,112 | +3.52(+1.36%) |
Jan 21, 2021 | 261.12 | 265.28 | 258.40 | 258.88 | 2,667,388 | -2.08(-0.80%) |
Jan 20, 2021 | 262.56 | 266.40 | 259.52 | 260.96 | 2,174,628 | -5.12(-1.92%) |
Jan 19, 2021 | 267.04 | 270.88 | 264.48 | 266.08 | 2,703,568 | -7.68(-2.81%) |
Jan 15, 2021 | 270.88 | 280.00 | 266.88 | 273.76 | 3,609,200 | +6.88(+2.58%) |
Jan 14, 2021 | 261.60 | 268.32 | 258.24 | 266.88 | 2,347,866 | +3.04(+1.15%) |
Jan 13, 2021 | 267.84 | 269.76 | 261.44 | 263.84 | 1,826,090 | -4.16(-1.55%) |
Jan 12, 2021 | 271.20 | 279.20 | 267.20 | 268.00 | 2,102,326 | -9.44(-3.40%) |
Jan 11, 2021 | 271.20 | 278.40 | 267.04 | 277.44 | 2,571,130 | +15.84(+6.06%) |
Jan 08, 2021 | 262.40 | 271.04 | 259.70 | 261.60 | 2,776,462 | -2.40(-0.91%) |
Jan 07, 2021 | 268.80 | 269.92 | 264.00 | 264.00 | 2,436,406 | -16.80(-5.98%) |
Jan 06, 2021 | 279.52 | 288.00 | 264.64 | 280.80 | 4,627,234 | -1.44(-0.51%) |
Jan 05, 2021 | 299.04 | 299.36 | 279.84 | 282.24 | 2,903,628 | -9.76(-3.34%) |
Jan 04, 2021 | 268.32 | 300.80 | 268.00 | 292.00 | 4,415,264 | +23.36(+8.70%) |
Dec 31, 2020 | 268.64 | 268.64 | 268.64 | 1,718,783 | -0.16(-0.06%) | |
Dec 30, 2020 | 277.60 | 278.88 | 267.84 | 268.80 | 1,718,783 | -10.08(-3.61%) |
Dec 29, 2020 | 265.28 | 284.16 | 264.96 | 278.88 | 2,268,503 | +9.76(+3.63%) |
Dec 28, 2020 | 266.08 | 269.44 | 264.96 | 269.12 | 1,253,120 | -0.96(-0.36%) |
Dec 24, 2020 | 274.08 | 274.24 | 270.00 | 270.08 | 877,356 | -8.00(-2.88%) |
Dec 23, 2020 | 283.52 | 284.16 | 272.96 | 278.08 | 2,060,678 | -11.68(-4.03%) |
Dec 22, 2020 | 291.68 | 295.68 | 288.16 | 289.76 | 2,257,511 | -5.28(-1.79%) |
Dec 21, 2020 | 300.48 | 311.52 | 288.96 | 295.04 | 5,573,766 | +21.76(+7.96%) |
Dec 18, 2020 | 270.08 | 281.12 | 269.92 | 273.28 | 3,244,768 | +5.28(+1.97%) |
Dec 17, 2020 | 272.32 | 273.92 | 265.92 | 268.00 | 2,449,278 | -3.84(-1.41%) |
Dec 16, 2020 | 280.32 | 283.36 | 271.52 | 271.84 | 2,603,195 | -9.12(-3.25%) |
Dec 15, 2020 | 287.84 | 291.20 | 280.64 | 280.96 | 2,645,678 | -13.60(-4.62%) |
Dec 14, 2020 | 278.72 | 295.68 | 276.16 | 294.56 | 2,456,793 | +6.56(+2.28%) |
Dec 11, 2020 | 284.64 | 295.68 | 280.32 | 288.00 | 3,514,537 | +10.24(+3.69%) |
Dec 10, 2020 | 277.44 | 279.52 | 270.24 | 277.76 | 2,885,238 | +2.56(+0.93%) |
Dec 09, 2020 | 262.56 | 277.60 | 260.48 | 275.20 | 4,188,208 | +9.76(+3.68%) |
Dec 08, 2020 | 277.12 | 277.44 | 265.44 | 265.44 | 1,858,992 | -9.92(-3.60%) |
Dec 07, 2020 | 276.64 | 278.24 | 273.92 | 275.36 | 1,869,133 | +1.60(+0.58%) |
Dec 04, 2020 | 275.36 | 275.52 | 271.20 | 273.76 | 2,164,093 | -4.96(-1.78%) |
Dec 03, 2020 | 272.80 | 281.12 | 272.00 | 278.72 | 2,144,654 | +2.56(+0.93%) |
Dec 02, 2020 | 278.08 | 278.08 | 270.24 | 276.16 | 1,909,013 | -1.44(-0.52%) |
Dec 01, 2020 | 272.16 | 278.72 | 270.40 | 277.60 | 2,373,569 | +2.72(+0.99%) |
Nov 30, 2020 | 281.12 | 290.72 | 274.40 | 274.88 | 1,770,592 | -5.28(-1.88%) |
Nov 27, 2020 | 276.00 | 282.21 | 273.60 | 280.16 | 1,030,912 | +1.92(+0.69%) |
Nov 25, 2020 | 289.12 | 292.96 | 277.76 | 278.24 | 1,558,787 | -10.56(-3.66%) |
Nov 24, 2020 | 287.68 | 293.76 | 287.04 | 288.80 | 2,105,007 | -4.96(-1.69%) |
Nov 23, 2020 | 293.60 | 299.68 | 288.64 | 293.76 | 2,019,442 | -3.84(-1.29%) |
Nov 20, 2020 | 297.92 | 298.88 | 291.84 | 297.60 | 1,811,012 | -0.64(-0.21%) |
Nov 19, 2020 | 300.64 | 305.12 | 293.28 | 298.24 | 1,771,434 | -3.20(-1.06%) |
Nov 18, 2020 | 289.76 | 304.00 | 286.72 | 301.44 | 2,275,389 | +8.64(+2.95%) |
Nov 17, 2020 | 303.84 | 305.60 | 292.16 | 292.80 | 2,040,053 | -3.84(-1.29%) |
Nov 16, 2020 | 297.76 | 308.80 | 296.64 | 296.64 | 2,020,034 | -8.64(-2.83%) |
Nov 13, 2020 | 314.40 | 314.72 | 300.00 | 305.28 | 2,369,712 | -20.00(-6.15%) |
Nov 12, 2020 | 308.48 | 332.00 | 305.12 | 325.28 | 4,180,165 | +21.44(+7.06%) |
Nov 11, 2020 | 306.40 | 310.40 | 298.08 | 303.84 | 2,042,710 | -7.68(-2.47%) |
Nov 10, 2020 | 313.12 | 324.80 | 310.72 | 311.52 | 2,119,403 | -9.60(-2.99%) |
Nov 09, 2020 | 305.28 | 321.76 | 291.52 | 321.12 | 3,740,988 | -7.20(-2.19%) |
Nov 06, 2020 | 348.80 | 349.12 | 328.16 | 328.32 | 2,662,856 | -23.36(-6.64%) |
Nov 05, 2020 | 346.24 | 355.68 | 343.04 | 351.68 | 2,267,636 | -5.92(-1.66%) |
Nov 04, 2020 | 376.00 | 376.96 | 355.20 | 357.60 | 4,064,087 | -34.56(-8.81%) |
Nov 03, 2020 | 402.40 | 404.96 | 387.04 | 392.16 | 2,402,107 | -22.88(-5.51%) |
Nov 02, 2020 | 405.28 | 420.80 | 404.00 | 415.04 | 2,590,724 | -9.44(-2.22%) |
Oct 30, 2020 | 418.88 | 432.16 | 412.32 | 424.48 | 2,504,275 | +12.48(+3.03%) |
Oct 29, 2020 | 434.72 | 443.36 | 399.04 | 412.00 | 2,935,716 | -31.68(-7.14%) |
Oct 28, 2020 | 417.60 | 444.32 | 412.32 | 443.68 | 4,819,949 | +55.36(+14.26%) |
Oct 27, 2020 | 386.72 | 395.04 | 380.00 | 388.32 | 2,128,806 | +1.60(+0.41%) |
Oct 26, 2020 | 363.20 | 393.12 | 359.52 | 386.72 | 3,171,047 | +32.00(+9.02%) |
Oct 23, 2020 | 352.96 | 362.56 | 352.32 | 354.72 | 1,182,825 | +0.32(+0.09%) |
Oct 22, 2020 | 362.24 | 365.44 | 351.04 | 354.40 | 1,416,370 | -8.48(-2.34%) |
Oct 21, 2020 | 369.60 | 374.56 | 360.48 | 362.88 | 1,692,520 | -8.80(-2.37%) |
Oct 20, 2020 | 369.28 | 373.76 | 365.92 | 371.68 | 1,858,693 | -0.16(-0.04%) |
Oct 19, 2020 | 354.40 | 374.08 | 353.76 | 371.84 | 1,736,564 | +15.52(+4.36%) |
Oct 16, 2020 | 353.28 | 356.32 | 347.84 | 356.32 | 1,464,956 | +2.56(+0.72%) |
Oct 15, 2020 | 366.56 | 369.60 | 352.64 | 353.76 | 2,035,554 | +3.04(+0.87%) |
Oct 14, 2020 | 351.20 | 356.16 | 345.28 | 350.72 | 1,850,071 | -3.68(-1.04%) |
Oct 13, 2020 | 353.60 | 361.44 | 351.36 | 354.40 | 1,460,990 | +4.80(+1.37%) |
Oct 12, 2020 | 350.40 | 356.64 | 348.48 | 349.60 | 1,951,988 | -7.04(-1.97%) |
Oct 09, 2020 | 364.96 | 365.12 | 356.48 | 356.64 | 1,820,875 | -13.60(-3.67%) |
Oct 08, 2020 | 387.36 | 389.60 | 375.36 | 370.24 | 1,575,958 | -21.60(-5.51%) |
Oct 07, 2020 | 397.28 | 398.88 | 388.96 | 391.84 | 1,211,597 | -13.28(-3.28%) |
Oct 06, 2020 | 396.16 | 408.64 | 388.64 | 405.12 | 2,172,189 | +5.60(+1.40%) |
Oct 05, 2020 | 408.48 | 412.80 | 396.32 | 399.52 | 1,300,581 | -12.96(-3.14%) |
Oct 02, 2020 | 420.96 | 422.08 | 404.64 | 412.48 | 1,870,900 | +12.32(+3.08%) |
Oct 01, 2020 | 393.76 | 406.40 | 393.76 | 400.16 | 1,508,428 | +1.76(+0.44%) |
Sep 30, 2020 | 393.76 | 402.88 | 388.64 | 398.40 | 1,604,403 | -0.64(-0.16%) |
Sep 29, 2020 | 407.52 | 408.00 | 392.96 | 399.04 | 1,418,395 | -6.72(-1.66%) |
Sep 28, 2020 | 405.28 | 410.40 | 404.16 | 405.76 | 1,140,465 | -2.88(-0.70%) |
Sep 25, 2020 | 419.52 | 422.72 | 406.08 | 408.64 | 1,477,012 | -10.40(-2.48%) |
Sep 24, 2020 | 427.68 | 432.00 | 411.84 | 419.04 | 1,712,705 | -8.16(-1.91%) |
Sep 23, 2020 | 404.32 | 427.52 | 402.40 | 427.20 | 1,823,679 | +21.44(+5.28%) |
Sep 22, 2020 | 401.92 | 416.64 | 401.76 | 405.76 | 1,452,265 | +3.20(+0.79%) |
Sep 21, 2020 | 406.40 | 426.40 | 400.80 | 402.56 | 2,490,560 | +12.64(+3.24%) |
Sep 18, 2020 | 387.36 | 399.68 | 378.72 | 389.92 | 2,163,606 | -0.32(-0.08%) |
Sep 17, 2020 | 411.68 | 412.96 | 388.48 | 390.24 | 1,942,645 | -9.12(-2.28%) |
Sep 16, 2020 | 397.92 | 400.00 | 388.32 | 399.36 | 1,860,846 | -1.12(-0.28%) |
Sep 15, 2020 | 397.12 | 407.84 | 395.04 | 400.48 | 1,589,974 | -0.64(-0.16%) |
Sep 14, 2020 | 402.72 | 407.20 | 395.36 | 401.12 | 1,891,064 | -7.20(-1.76%) |
Sep 11, 2020 | 422.24 | 434.88 | 407.84 | 408.32 | 2,661,481 | -25.76(-5.93%) |
Sep 10, 2020 | 425.44 | 444.48 | 421.76 | 434.08 | 2,449,028 | +4.80(+1.12%) |
Sep 09, 2020 | 440.96 | 445.60 | 421.60 | 429.28 | 2,368,239 | -23.20(-5.13%) |
Sep 08, 2020 | 499.84 | 504.00 | 450.56 | 452.48 | 3,991,033 | -10.24(-2.21%) |
Sep 04, 2020 | 494.56 | 545.28 | 456.64 | 462.72 | 6,930,806 | -55.52(-10.71%) |
Sep 03, 2020 | 453.12 | 524.16 | 436.80 | 518.24 | 7,429,252 | +71.20(+15.93%) |
Sep 02, 2020 | 435.84 | 451.68 | 434.08 | 447.04 | 2,531,336 | +11.20(+2.57%) |
Sep 01, 2020 | 429.60 | 439.36 | 426.24 | 435.84 | 1,806,940 | +6.24(+1.45%) |
Aug 31, 2020 | 420.80 | 433.44 | 410.88 | 429.60 | 2,269,359 | +20.32(+4.96%) |
Aug 28, 2020 | 416.32 | 433.76 | 402.56 | 409.28 | 2,179,687 | -2.72(-0.66%) |
Aug 27, 2020 | 395.04 | 443.20 | 390.88 | 412.00 | 3,364,084 | +13.12(+3.29%) |
Aug 26, 2020 | 387.84 | 401.44 | 378.24 | 398.88 | 1,851,480 | +8.64(+2.21%) |
Aug 25, 2020 | 393.60 | 405.28 | 387.68 | 390.24 | 1,639,647 | -2.08(-0.53%) |
Aug 24, 2020 | 383.20 | 396.48 | 382.08 | 392.32 | 1,720,036 | -1.76(-0.45%) |
Aug 21, 2020 | 399.04 | 400.64 | 391.76 | 394.08 | 1,607,343 | +2.08(+0.53%) |
Aug 20, 2020 | 411.84 | 413.44 | 390.40 | 392.00 | 2,214,445 | -4.32(-1.09%) |
Aug 19, 2020 | 386.08 | 399.04 | 383.20 | 396.32 | 2,223,574 | +7.04(+1.81%) |
Aug 18, 2020 | 390.08 | 398.88 | 385.60 | 389.28 | 1,379,778 | -4.16(-1.06%) |
Aug 17, 2020 | 398.24 | 401.60 | 390.72 | 393.44 | 1,224,238 | -13.60(-3.34%) |
Aug 14, 2020 | 411.68 | 415.04 | 404.96 | 407.04 | 1,690,937 | -1.12(-0.27%) |
Aug 13, 2020 | 410.72 | 413.60 | 398.40 | 408.16 | 1,781,568 | -0.32(-0.08%) |
Aug 12, 2020 | 414.88 | 416.48 | 405.12 | 408.48 | 1,772,363 | -22.72(-5.27%) |
Aug 11, 2020 | 402.40 | 434.24 | 400.48 | 431.20 | 2,255,140 | +19.20(+4.66%) |
Aug 10, 2020 | 418.24 | 424.80 | 410.56 | 412.00 | 1,610,181 | -12.48(-2.94%) |
Aug 07, 2020 | 432.96 | 434.24 | 420.32 | 424.48 | 1,844,812 | -3.36(-0.79%) |
Aug 06, 2020 | 433.76 | 437.28 | 426.40 | 427.84 | 1,352,069 | -4.80(-1.11%) |
Aug 05, 2020 | 434.88 | 441.28 | 431.20 | 432.64 | 1,279,350 | -9.28(-2.10%) |
Aug 04, 2020 | 453.76 | 453.76 | 440.48 | 441.92 | 1,229,578 | -13.44(-2.95%) |
Aug 03, 2020 | 452.96 | 460.16 | 449.76 | 455.36 | 1,251,930 | -0.96(-0.21%) |
Jul 31, 2020 | 454.72 | 478.88 | 454.08 | 456.32 | 1,922,656 | -10.88(-2.33%) |
Jul 30, 2020 | 477.76 | 500.32 | 464.00 | 467.20 | 2,031,761 | +10.08(+2.21%) |
Jul 29, 2020 | 460.32 | 465.44 | 454.72 | 457.12 | 1,308,449 | -9.60(-2.06%) |
Jul 28, 2020 | 469.28 | 473.28 | 451.68 | 466.72 | 1,602,358 | -2.72(-0.58%) |
Jul 27, 2020 | 476.64 | 482.88 | 468.32 | 469.44 | 1,301,995 | -13.28(-2.75%) |
Jul 24, 2020 | 496.32 | 503.28 | 482.24 | 482.72 | 2,062,068 | +1.60(+0.33%) |
Jul 23, 2020 | 462.40 | 490.88 | 459.20 | 481.12 | 2,196,537 | +14.56(+3.12%) |
Jul 22, 2020 | 474.40 | 481.44 | 466.08 | 466.56 | 1,406,783 | -5.28(-1.12%) |
Jul 21, 2020 | 456.00 | 477.60 | 450.40 | 471.84 | 2,249,934 | +4.16(+0.89%) |
Jul 20, 2020 | 483.52 | 486.24 | 459.68 | 467.68 | 1,677,878 | -22.24(-4.54%) |
Jul 17, 2020 | 502.88 | 507.68 | 489.12 | 489.92 | 1,196,843 | -18.24(-3.59%) |
Jul 16, 2020 | 529.12 | 529.12 | 505.60 | 508.16 | 1,721,273 | -8.00(-1.55%) |
Jul 15, 2020 | 515.52 | 538.88 | 514.08 | 516.16 | 1,782,995 | -15.20(-2.86%) |
Jul 14, 2020 | 564.32 | 576.16 | 529.92 | 531.36 | 2,880,243 | -32.48(-5.76%) |
Jul 13, 2020 | 508.96 | 566.24 | 507.68 | 563.84 | 2,151,678 | +49.44(+9.61%) |
Jul 10, 2020 | 532.48 | 543.65 | 514.08 | 514.40 | 1,430,175 | -14.56(-2.75%) |
Jul 09, 2020 | 521.44 | 552.16 | 517.28 | 528.96 | 2,016,808 | +10.56(+2.04%) |
Jul 08, 2020 | 526.24 | 543.36 | 519.36 | 518.40 | 1,546,336 | -15.84(-2.96%) |
Jul 07, 2020 | 520.80 | 536.00 | 506.72 | 534.24 | 1,536,884 | +17.76(+3.44%) |
Jul 06, 2020 | 500.32 | 522.40 | 499.04 | 516.48 | 1,473,958 | -0.64(-0.12%) |
Jul 02, 2020 | 504.80 | 521.28 | 496.48 | 517.12 | 1,745,993 | -9.12(-1.73%) |
Jul 01, 2020 | 533.92 | 542.56 | 522.56 | 526.24 | 1,549,924 | -16.96(-3.12%) |
Jun 30, 2020 | 576.00 | 577.60 | 537.60 | 543.20 | 1,681,448 | -27.68(-4.85%) |
Jun 29, 2020 | 590.08 | 609.60 | 569.92 | 570.88 | 1,558,698 | -29.12(-4.85%) |
Jun 26, 2020 | 567.20 | 606.88 | 565.12 | 600.00 | 2,793,475 | +33.76(+5.96%) |
Jun 25, 2020 | 597.28 | 610.08 | 564.00 | 566.24 | 2,236,092 | -21.28(-3.62%) |
Jun 24, 2020 | 571.20 | 613.44 | 555.04 | 587.52 | 4,018,670 | +36.32(+6.59%) |
Jun 23, 2020 | 536.32 | 555.36 | 534.72 | 551.20 | 1,878,030 | -10.24(-1.82%) |
Jun 22, 2020 | 594.40 | 602.24 | 559.68 | 561.44 | 2,132,203 | -28.80(-4.88%) |
Jun 19, 2020 | 567.04 | 610.08 | 562.40 | 590.24 | 2,692,825 | +9.28(+1.60%) |
Jun 18, 2020 | 600.64 | 606.88 | 580.48 | 580.96 | 1,622,209 | -10.72(-1.81%) |
Jun 17, 2020 | 585.28 | 608.32 | 582.40 | 591.68 | 2,123,804 | +1.76(+0.30%) |
Jun 16, 2020 | 564.48 | 624.16 | 559.84 | 589.92 | 3,337,153 | -13.60(-2.25%) |
Jun 15, 2020 | 675.52 | 697.92 | 597.92 | 603.52 | 2,506,125 | -15.84(-2.56%) |
Jun 12, 2020 | 614.40 | 720.48 | 598.72 | 619.36 | 4,252,619 | -46.40(-6.97%) |
Jun 11, 2020 | 553.12 | 676.80 | 530.08 | 665.76 | 6,475,034 | +167.68(+33.67%) |
Jun 10, 2020 | 504.00 | 513.60 | 478.40 | 498.08 | 1,886,607 | -2.24(-0.45%) |
Jun 09, 2020 | 491.04 | 504.00 | 487.36 | 500.32 | 1,496,593 | +23.20(+4.86%) |
Jun 08, 2020 | 464.32 | 481.76 | 463.36 | 477.12 | 1,035,569 | +10.40(+2.23%) |
Jun 05, 2020 | 463.36 | 473.28 | 461.28 | 466.72 | 1,729,743 | -26.72(-5.42%) |
Jun 04, 2020 | 500.64 | 505.28 | 478.88 | 493.44 | 1,810,869 | -4.00(-0.80%) |
Jun 03, 2020 | 510.08 | 512.64 | 495.04 | 497.44 | 1,547,542 | -22.40(-4.31%) |
Jun 02, 2020 | 531.52 | 538.40 | 519.36 | 519.84 | 1,423,091 | -14.88(-2.78%) |