Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 407.78 | 410.11 | 407.59 | 408.73 | 31,469 | -4.14(-1.00%) |
Jul 29, 2021 | 412.29 | 414.33 | 412.29 | 412.87 | 22,226 | -0.24(-0.06%) |
Jul 28, 2021 | 413.10 | 414.12 | 409.56 | 413.11 | 55,607 | +2.23(+0.54%) |
Jul 27, 2021 | 416.00 | 416.00 | 407.15 | 410.88 | 20,424 | -5.24(-1.26%) |
Jul 26, 2021 | 415.62 | 416.38 | 414.72 | 416.11 | 25,341 | +0.30(+0.07%) |
Jul 23, 2021 | 411.81 | 415.98 | 411.27 | 415.82 | 48,756 | +6.30(+1.54%) |
Jul 22, 2021 | 406.91 | 409.52 | 406.91 | 409.52 | 25,091 | +3.03(+0.75%) |
Jul 21, 2021 | 402.07 | 406.67 | 401.97 | 406.49 | 48,082 | +4.09(+1.02%) |
Jul 20, 2021 | 398.24 | 404.43 | 395.94 | 402.40 | 60,123 | +6.14(+1.55%) |
Jul 19, 2021 | 395.48 | 397.41 | 393.54 | 396.26 | 41,254 | -4.11(-1.03%) |
Jul 16, 2021 | 405.92 | 405.99 | 400.10 | 400.37 | 45,279 | -3.62(-0.90%) |
Jul 15, 2021 | 408.38 | 409.00 | 401.99 | 403.99 | 74,987 | -4.15(-1.02%) |
Jul 14, 2021 | 411.34 | 412.02 | 407.23 | 408.14 | 40,887 | +0.27(+0.07%) |
Jul 13, 2021 | 407.60 | 411.38 | 407.24 | 407.87 | 30,530 | -0.28(-0.07%) |
Jul 12, 2021 | 409.44 | 409.52 | 406.84 | 408.15 | 22,302 | +0.53(+0.13%) |
Jul 09, 2021 | 403.58 | 407.85 | 403.58 | 407.62 | 18,061 | +3.79(+0.94%) |
Jul 08, 2021 | 400.93 | 405.34 | 399.43 | 403.83 | 33,527 | -3.84(-0.94%) |
Jul 07, 2021 | 409.54 | 410.16 | 406.41 | 407.67 | 25,987 | +0.46(+0.11%) |
Jul 06, 2021 | 404.79 | 407.38 | 402.88 | 407.21 | 26,355 | +3.19(+0.79%) |
Jul 02, 2021 | 401.87 | 404.35 | 400.96 | 404.02 | 22,357 | +4.55(+1.14%) |
Jul 01, 2021 | 398.81 | 399.86 | 397.48 | 399.47 | 12,338 | +0.25(+0.06%) |
Jun 30, 2021 | 400.21 | 400.23 | 398.61 | 399.23 | 16,620 | -1.63(-0.41%) |
Jun 29, 2021 | 399.30 | 400.94 | 399.00 | 400.86 | 16,698 | +1.44(+0.36%) |
Jun 28, 2021 | 395.79 | 399.50 | 395.79 | 399.41 | 57,769 | +4.60(+1.16%) |
Jun 25, 2021 | 396.11 | 396.11 | 394.15 | 394.82 | 41,524 | -0.53(-0.13%) |
Jun 24, 2021 | 395.30 | 397.01 | 394.70 | 395.34 | 41,028 | +2.43(+0.62%) |
Jun 23, 2021 | 393.27 | 394.43 | 392.22 | 392.91 | 23,001 | +0.11(+0.03%) |
Jun 22, 2021 | 388.97 | 393.20 | 388.92 | 392.80 | 35,222 | +4.10(+1.06%) |
Jun 21, 2021 | 386.71 | 389.25 | 383.85 | 388.70 | 29,580 | +2.27(+0.59%) |
Jun 18, 2021 | 387.05 | 388.49 | 385.41 | 386.43 | 143,164 | -3.20(-0.82%) |
Jun 17, 2021 | 382.48 | 390.38 | 382.48 | 389.63 | 64,748 | +5.63(+1.47%) |
Jun 16, 2021 | 386.40 | 387.14 | 380.38 | 384.00 | 33,319 | -1.77(-0.46%) |
Jun 15, 2021 | 388.21 | 388.21 | 385.10 | 385.76 | 33,411 | -2.50(-0.64%) |
Jun 14, 2021 | 384.59 | 388.27 | 384.18 | 388.27 | 38,081 | +4.08(+1.06%) |
Jun 11, 2021 | 382.90 | 384.18 | 382.64 | 384.18 | 19,692 | +1.55(+0.41%) |
Jun 10, 2021 | 379.49 | 382.66 | 379.00 | 382.63 | 31,397 | +4.01(+1.06%) |
Jun 09, 2021 | 380.40 | 381.13 | 378.45 | 378.63 | 10,674 | -0.05(-0.01%) |
Jun 08, 2021 | 379.54 | 381.31 | 377.51 | 378.68 | 12,906 | +0.53(+0.14%) |
Jun 07, 2021 | 376.99 | 378.16 | 376.10 | 378.14 | 54,538 | +1.08(+0.29%) |
Jun 04, 2021 | 373.34 | 377.32 | 372.92 | 377.06 | 21,617 | +6.13(+1.65%) |
Jun 03, 2021 | 371.67 | 372.75 | 369.17 | 370.93 | 37,515 | -4.07(-1.09%) |
Jun 02, 2021 | 374.49 | 376.11 | 373.28 | 375.00 | 45,044 | +1.58(+0.42%) |
Jun 01, 2021 | 376.50 | 376.52 | 372.48 | 373.42 | 34,006 | -1.08(-0.29%) |
May 28, 2021 | 375.07 | 376.76 | 374.32 | 374.50 | 25,549 | +0.76(+0.20%) |
May 27, 2021 | 374.51 | 375.56 | 373.52 | 373.74 | 39,678 | -1.21(-0.32%) |
May 26, 2021 | 374.94 | 375.41 | 374.30 | 374.95 | 22,331 | +1.15(+0.31%) |
May 25, 2021 | 375.48 | 375.90 | 373.00 | 373.81 | 39,605 | +0.47(+0.13%) |
May 24, 2021 | 369.92 | 374.41 | 369.92 | 373.33 | 28,567 | +6.64(+1.81%) |
May 21, 2021 | 370.19 | 370.25 | 366.36 | 366.69 | 31,769 | -1.66(-0.45%) |
May 20, 2021 | 362.74 | 369.19 | 362.74 | 368.35 | 49,131 | +7.04(+1.95%) |
May 19, 2021 | 353.91 | 361.64 | 353.91 | 361.31 | 38,787 | +1.23(+0.34%) |
May 18, 2021 | 363.50 | 364.99 | 360.08 | 360.08 | 44,410 | -2.33(-0.64%) |
May 17, 2021 | 361.51 | 362.42 | 358.61 | 362.42 | 30,317 | -1.20(-0.33%) |
May 14, 2021 | 359.53 | 364.44 | 358.95 | 363.61 | 57,717 | +8.56(+2.41%) |
May 13, 2021 | 356.11 | 358.06 | 352.22 | 355.05 | 33,903 | +2.72(+0.77%) |
May 12, 2021 | 356.65 | 358.72 | 351.52 | 352.33 | 44,320 | -10.07(-2.78%) |
May 11, 2021 | 354.39 | 363.29 | 354.39 | 362.40 | 42,546 | +0.00(+0.00%) |
May 10, 2021 | 370.45 | 370.45 | 362.08 | 362.40 | 70,504 | -9.83(-2.64%) |
May 07, 2021 | 372.98 | 374.80 | 371.14 | 372.23 | 20,424 | +3.34(+0.91%) |
May 06, 2021 | 366.52 | 368.90 | 363.50 | 368.89 | 39,159 | +1.88(+0.51%) |
May 05, 2021 | 371.17 | 371.58 | 366.53 | 367.01 | 51,552 | -1.62(-0.44%) |
May 04, 2021 | 372.23 | 372.23 | 363.94 | 368.63 | 118,488 | -6.88(-1.83%) |
May 03, 2021 | 380.54 | 380.75 | 375.26 | 375.50 | 41,892 | -3.20(-0.85%) |
Apr 30, 2021 | 381.10 | 382.68 | 378.44 | 378.71 | 27,129 | -5.27(-1.37%) |
Apr 29, 2021 | 387.61 | 387.61 | 380.11 | 383.98 | 21,591 | +0.86(+0.22%) |
Apr 28, 2021 | 383.41 | 385.15 | 382.94 | 383.12 | 44,036 | +0.43(+0.11%) |
Apr 27, 2021 | 385.33 | 385.33 | 382.01 | 382.70 | 31,369 | -1.30(-0.34%) |
Apr 26, 2021 | 381.19 | 384.43 | 381.16 | 384.00 | 28,534 | +3.47(+0.91%) |
Apr 23, 2021 | 376.52 | 381.75 | 376.11 | 380.53 | 30,469 | +5.54(+1.48%) |
Apr 22, 2021 | 378.70 | 380.16 | 373.78 | 374.99 | 42,325 | -3.71(-0.98%) |
Apr 21, 2021 | 374.45 | 378.83 | 373.95 | 378.71 | 43,314 | +2.84(+0.75%) |
Apr 20, 2021 | 378.72 | 380.04 | 373.75 | 375.87 | 130,376 | -3.90(-1.03%) |
Apr 19, 2021 | 382.22 | 383.64 | 377.64 | 379.77 | 94,637 | -3.70(-0.97%) |
Apr 16, 2021 | 385.77 | 385.77 | 381.89 | 383.48 | 26,117 | -0.74(-0.19%) |
Apr 15, 2021 | 382.11 | 384.60 | 382.11 | 384.22 | 24,999 | +6.31(+1.67%) |
Apr 14, 2021 | 382.45 | 382.80 | 377.57 | 377.91 | 29,224 | -4.67(-1.22%) |
Apr 13, 2021 | 381.04 | 383.14 | 380.99 | 382.58 | 18,676 | +3.13(+0.83%) |
Apr 12, 2021 | 379.27 | 380.19 | 377.36 | 379.45 | 48,529 | -1.31(-0.35%) |
Apr 09, 2021 | 376.68 | 380.94 | 375.90 | 380.76 | 52,132 | +2.82(+0.75%) |
Apr 08, 2021 | 376.73 | 377.96 | 375.99 | 377.94 | 42,482 | +5.08(+1.36%) |
Apr 07, 2021 | 370.45 | 374.00 | 370.45 | 372.87 | 29,810 | +2.06(+0.56%) |
Apr 06, 2021 | 370.58 | 373.12 | 370.56 | 370.80 | 21,084 | -0.80(-0.22%) |
Apr 05, 2021 | 367.36 | 371.96 | 367.16 | 371.60 | 26,236 | +7.00(+1.92%) |
Apr 01, 2021 | 360.71 | 364.66 | 360.57 | 364.60 | 46,059 | +8.13(+2.28%) |
Mar 31, 2021 | 353.20 | 358.55 | 352.46 | 356.47 | 34,642 | +5.87(+1.67%) |
Mar 30, 2021 | 350.22 | 351.51 | 348.23 | 350.60 | 33,353 | -2.11(-0.60%) |
Mar 29, 2021 | 353.25 | 353.97 | 350.00 | 352.71 | 30,005 | -0.96(-0.27%) |
Mar 26, 2021 | 346.57 | 353.95 | 346.39 | 353.66 | 43,933 | +6.81(+1.96%) |
Mar 25, 2021 | 344.94 | 348.45 | 342.95 | 346.86 | 37,122 | -0.91(-0.26%) |
Mar 24, 2021 | 355.97 | 355.97 | 347.76 | 347.76 | 22,038 | -5.77(-1.63%) |
Mar 23, 2021 | 356.78 | 357.92 | 353.00 | 353.53 | 28,597 | -1.87(-0.53%) |
Mar 22, 2021 | 352.61 | 357.68 | 352.61 | 355.40 | 33,723 | +4.77(+1.36%) |
Mar 19, 2021 | 348.96 | 352.33 | 347.28 | 350.63 | 46,087 | +1.45(+0.42%) |
Mar 18, 2021 | 355.09 | 355.92 | 348.90 | 349.17 | 59,987 | -11.09(-3.08%) |
Mar 17, 2021 | 355.77 | 362.58 | 354.02 | 360.26 | 20,249 | +0.96(+0.27%) |
Mar 16, 2021 | 360.22 | 363.03 | 357.32 | 359.30 | 29,070 | +1.86(+0.52%) |
Mar 15, 2021 | 354.55 | 357.46 | 352.39 | 357.45 | 39,988 | +3.69(+1.04%) |
Mar 12, 2021 | 352.10 | 353.89 | 349.59 | 353.75 | 81,741 | -3.27(-0.92%) |
Mar 11, 2021 | 353.05 | 358.77 | 353.05 | 357.02 | 31,214 | +9.16(+2.63%) |
Mar 10, 2021 | 351.69 | 353.54 | 346.85 | 347.86 | 65,295 | -1.10(-0.31%) |
Mar 09, 2021 | 344.04 | 351.06 | 344.04 | 348.96 | 62,577 | +12.00(+3.56%) |
Mar 08, 2021 | 346.35 | 348.51 | 336.60 | 336.96 | 52,828 | -9.39(-2.71%) |
Mar 05, 2021 | 344.37 | 346.72 | 333.87 | 346.35 | 36,160 | +6.28(+1.85%) |
Mar 04, 2021 | 346.75 | 349.84 | 336.20 | 340.07 | 39,896 | -7.85(-2.26%) |
Mar 03, 2021 | 356.89 | 356.89 | 347.24 | 347.92 | 59,227 | -10.36(-2.89%) |
Mar 02, 2021 | 365.01 | 365.01 | 357.98 | 358.28 | 54,245 | -5.53(-1.52%) |
Mar 01, 2021 | 359.52 | 364.16 | 357.47 | 363.81 | 63,295 | +10.01(+2.83%) |
Feb 26, 2021 | 354.20 | 358.32 | 349.50 | 353.80 | 45,175 | +2.97(+0.85%) |
Feb 25, 2021 | 361.56 | 363.77 | 349.62 | 350.82 | 27,846 | -13.22(-3.63%) |
Feb 24, 2021 | 357.44 | 364.41 | 354.70 | 364.04 | 18,578 | +3.99(+1.11%) |
Feb 23, 2021 | 353.91 | 361.79 | 348.09 | 360.05 | 50,123 | -1.16(-0.32%) |
Feb 22, 2021 | 364.82 | 365.45 | 361.00 | 361.21 | 30,356 | -7.99(-2.16%) |
Feb 19, 2021 | 371.72 | 372.22 | 368.74 | 369.20 | 19,954 | -0.87(-0.23%) |
Feb 18, 2021 | 367.37 | 370.94 | 366.03 | 370.06 | 26,024 | -1.58(-0.43%) |
Feb 17, 2021 | 370.77 | 371.79 | 367.62 | 371.64 | 26,771 | -2.77(-0.74%) |
Feb 16, 2021 | 376.18 | 377.44 | 373.21 | 374.42 | 39,960 | -0.15(-0.04%) |
Feb 12, 2021 | 371.44 | 374.57 | 371.44 | 374.57 | 21,777 | +2.25(+0.60%) |
Feb 11, 2021 | 371.36 | 372.85 | 370.08 | 372.32 | 23,288 | +3.15(+0.85%) |
Feb 10, 2021 | 371.26 | 371.26 | 365.86 | 369.17 | 33,829 | +0.22(+0.06%) |
Feb 09, 2021 | 367.36 | 370.39 | 367.36 | 368.94 | 26,188 | +0.71(+0.19%) |
Feb 08, 2021 | 367.15 | 368.42 | 365.80 | 368.24 | 43,602 | +2.85(+0.78%) |
Feb 05, 2021 | 365.21 | 365.92 | 363.67 | 365.38 | 41,529 | +2.22(+0.61%) |
Feb 04, 2021 | 360.55 | 363.16 | 359.41 | 363.16 | 27,756 | +4.55(+1.27%) |
Feb 03, 2021 | 361.97 | 361.97 | 358.61 | 358.61 | 63,433 | +0.22(+0.06%) |
Feb 02, 2021 | 355.97 | 359.29 | 355.97 | 358.39 | 43,694 | +6.33(+1.80%) |
Feb 01, 2021 | 346.20 | 352.83 | 345.04 | 352.07 | 36,507 | +8.75(+2.55%) |
Jan 29, 2021 | 348.19 | 348.24 | 340.25 | 343.32 | 47,302 | -6.24(-1.78%) |
Jan 28, 2021 | 348.45 | 354.15 | 348.45 | 349.56 | 109,767 | +3.80(+1.10%) |
Jan 27, 2021 | 353.02 | 353.02 | 343.29 | 345.76 | 34,468 | -10.00(-2.81%) |
Jan 26, 2021 | 357.46 | 357.69 | 355.42 | 355.76 | 18,819 | -0.32(-0.09%) |
Jan 25, 2021 | 359.31 | 359.70 | 349.08 | 356.07 | 47,064 | +0.74(+0.21%) |
Jan 22, 2021 | 355.65 | 356.93 | 355.06 | 355.33 | 21,574 | -1.50(-0.42%) |
Jan 21, 2021 | 356.40 | 357.62 | 354.59 | 356.84 | 37,810 | +2.94(+0.83%) |
Jan 20, 2021 | 350.36 | 355.11 | 350.08 | 353.89 | 32,191 | +8.40(+2.43%) |
Jan 19, 2021 | 342.65 | 346.27 | 341.84 | 345.49 | 31,070 | +5.23(+1.54%) |
Jan 15, 2021 | 343.08 | 343.77 | 340.03 | 340.26 | 29,171 | -2.75(-0.80%) |
Jan 14, 2021 | 346.26 | 347.35 | 342.78 | 343.01 | 22,879 | -2.34(-0.68%) |
Jan 13, 2021 | 344.20 | 346.56 | 343.52 | 345.35 | 27,058 | +1.64(+0.48%) |
Jan 12, 2021 | 344.55 | 345.59 | 340.77 | 343.71 | 35,444 | -0.93(-0.27%) |
Jan 11, 2021 | 344.52 | 347.60 | 343.20 | 344.64 | 42,566 | -3.82(-1.10%) |
Jan 08, 2021 | 347.86 | 348.80 | 344.63 | 348.47 | 20,055 | +2.74(+0.79%) |
Jan 07, 2021 | 340.14 | 346.25 | 340.14 | 345.73 | 20,146 | +8.52(+2.53%) |
Jan 06, 2021 | 337.13 | 342.12 | 336.49 | 337.21 | 26,287 | -5.04(-1.47%) |
Jan 05, 2021 | 338.38 | 342.61 | 338.38 | 342.24 | 23,830 | +2.32(+0.68%) |
Jan 04, 2021 | 346.67 | 346.67 | 335.94 | 339.92 | 38,310 | -5.45(-1.58%) |
Dec 31, 2020 | 345.37 | 345.37 | 345.37 | 36,479 | +0.89(+0.26%) | |
Dec 30, 2020 | 346.15 | 346.15 | 344.44 | 344.49 | 36,479 | -0.25(-0.07%) |
Dec 29, 2020 | 347.85 | 347.85 | 344.01 | 344.73 | 22,285 | -0.96(-0.28%) |
Dec 28, 2020 | 345.85 | 346.71 | 343.09 | 345.69 | 57,282 | +2.67(+0.78%) |
Dec 24, 2020 | 342.87 | 343.91 | 342.18 | 343.01 | 50,138 | +1.21(+0.35%) |
Dec 23, 2020 | 345.25 | 345.25 | 341.81 | 341.81 | 25,604 | -2.65(-0.77%) |
Dec 22, 2020 | 343.57 | 345.11 | 341.93 | 344.45 | 49,390 | +1.90(+0.56%) |
Dec 21, 2020 | 339.51 | 342.77 | 337.12 | 342.55 | 28,358 | -0.70(-0.20%) |
Dec 18, 2020 | 344.60 | 344.60 | 341.07 | 343.25 | 23,499 | -0.12(-0.03%) |
Dec 17, 2020 | 343.35 | 344.48 | 342.39 | 343.37 | 40,971 | +2.27(+0.67%) |
Dec 16, 2020 | 339.04 | 341.61 | 338.12 | 341.10 | 15,604 | +3.06(+0.90%) |
Dec 15, 2020 | 337.04 | 338.04 | 334.93 | 338.04 | 27,584 | +3.51(+1.05%) |
Dec 14, 2020 | 334.13 | 337.40 | 334.13 | 334.52 | 18,467 | +1.75(+0.53%) |
Dec 11, 2020 | 331.61 | 332.86 | 329.71 | 332.77 | 14,795 | -0.73(-0.22%) |
Dec 10, 2020 | 330.32 | 334.23 | 328.94 | 333.50 | 16,751 | +1.28(+0.39%) |
Dec 09, 2020 | 338.64 | 339.62 | 330.82 | 332.22 | 41,109 | -6.89(-2.03%) |
Dec 08, 2020 | 338.08 | 339.50 | 336.33 | 339.11 | 31,133 | +0.90(+0.27%) |
Dec 07, 2020 | 336.94 | 338.64 | 336.94 | 338.21 | 54,301 | +1.24(+0.37%) |
Dec 04, 2020 | 334.87 | 337.15 | 334.23 | 336.97 | 18,849 | +2.98(+0.89%) |
Dec 03, 2020 | 334.54 | 336.73 | 333.45 | 333.99 | 21,762 | -0.55(-0.17%) |
Dec 02, 2020 | 332.90 | 334.92 | 330.86 | 334.54 | 20,018 | +0.18(+0.05%) |
Dec 01, 2020 | 333.12 | 336.12 | 331.86 | 334.36 | 23,956 | +3.44(+1.04%) |
Nov 30, 2020 | 330.44 | 331.03 | 326.93 | 330.92 | 24,429 | +0.63(+0.19%) |
Nov 27, 2020 | 329.72 | 331.43 | 329.49 | 330.28 | 12,769 | +2.37(+0.72%) |
Nov 25, 2020 | 327.56 | 328.25 | 326.42 | 327.92 | 62,325 | +1.89(+0.58%) |
Nov 24, 2020 | 323.39 | 326.17 | 321.74 | 326.02 | 19,455 | +4.02(+1.25%) |
Nov 23, 2020 | 322.78 | 323.50 | 319.18 | 322.01 | 74,411 | +0.72(+0.22%) |
Nov 20, 2020 | 323.90 | 324.23 | 321.29 | 321.29 | 24,423 | -2.25(-0.70%) |
Nov 19, 2020 | 319.62 | 323.69 | 318.59 | 323.54 | 26,279 | +3.05(+0.95%) |
Nov 18, 2020 | 322.51 | 323.84 | 320.49 | 320.49 | 22,025 | -2.64(-0.82%) |
Nov 17, 2020 | 323.12 | 324.46 | 322.10 | 323.13 | 20,983 | -0.61(-0.19%) |
Nov 16, 2020 | 320.81 | 324.15 | 320.53 | 323.74 | 25,051 | +2.47(+0.77%) |
Nov 13, 2020 | 320.84 | 321.83 | 318.80 | 321.28 | 18,849 | +3.05(+0.96%) |
Nov 12, 2020 | 321.34 | 322.40 | 317.40 | 318.23 | 13,228 | -2.97(-0.92%) |
Nov 11, 2020 | 317.31 | 321.36 | 317.31 | 321.20 | 32,206 | +7.12(+2.27%) |
Nov 10, 2020 | 317.17 | 317.95 | 310.62 | 314.07 | 78,976 | -6.30(-1.97%) |
Nov 09, 2020 | 329.69 | 332.04 | 320.37 | 320.37 | 93,350 | -5.58(-1.71%) |
Nov 06, 2020 | 323.57 | 326.72 | 320.25 | 325.95 | 27,869 | +0.99(+0.30%) |
Nov 05, 2020 | 323.91 | 325.94 | 322.19 | 324.97 | 45,311 | +8.89(+2.81%) |
Nov 04, 2020 | 311.30 | 317.74 | 310.00 | 316.08 | 75,557 | +13.69(+4.53%) |
Nov 03, 2020 | 299.16 | 304.11 | 297.73 | 302.39 | 28,165 | +5.49(+1.85%) |
Nov 02, 2020 | 299.12 | 300.95 | 294.20 | 296.90 | 58,045 | +0.12(+0.04%) |
Oct 30, 2020 | 302.06 | 302.79 | 294.00 | 296.79 | 61,008 | -8.22(-2.70%) |
Oct 29, 2020 | 300.33 | 306.61 | 300.22 | 305.01 | 45,074 | +6.36(+2.13%) |
Oct 28, 2020 | 305.81 | 305.86 | 298.57 | 298.64 | 57,698 | -12.76(-4.10%) |
Oct 27, 2020 | 310.75 | 312.23 | 309.24 | 311.40 | 36,084 | +2.13(+0.69%) |
Oct 26, 2020 | 313.14 | 315.13 | 305.81 | 309.27 | 41,246 | -6.81(-2.15%) |
Oct 23, 2020 | 315.24 | 316.08 | 313.00 | 316.08 | 20,572 | +1.21(+0.39%) |
Oct 22, 2020 | 315.69 | 316.14 | 310.65 | 314.86 | 189,173 | -0.17(-0.05%) |
Oct 21, 2020 | 315.49 | 318.85 | 314.75 | 315.03 | 31,509 | -0.44(-0.14%) |
Oct 20, 2020 | 315.36 | 318.45 | 313.58 | 315.48 | 45,598 | +0.97(+0.31%) |
Oct 19, 2020 | 320.99 | 322.23 | 313.78 | 314.51 | 51,401 | -4.27(-1.34%) |
Oct 16, 2020 | 322.16 | 323.55 | 318.44 | 318.78 | 23,815 | -1.07(-0.33%) |
Oct 15, 2020 | 316.09 | 320.56 | 315.58 | 319.85 | 47,101 | -1.99(-0.62%) |
Oct 14, 2020 | 325.74 | 326.09 | 319.47 | 321.84 | 21,544 | -2.73(-0.84%) |
Oct 13, 2020 | 325.74 | 327.10 | 323.74 | 324.57 | 33,328 | -0.11(-0.03%) |
Oct 12, 2020 | 321.68 | 327.29 | 320.07 | 324.68 | 54,605 | +7.81(+2.46%) |
Oct 09, 2020 | 313.74 | 317.08 | 313.74 | 316.88 | 35,672 | +4.63(+1.48%) |
Oct 08, 2020 | 312.66 | 312.66 | 311.43 | 312.25 | 24,891 | +2.16(+0.70%) |
Oct 07, 2020 | 307.70 | 310.59 | 307.36 | 310.09 | 31,679 | +5.22(+1.71%) |
Oct 06, 2020 | 308.71 | 311.23 | 303.67 | 304.87 | 33,351 | -4.05(-1.31%) |
Oct 05, 2020 | 304.68 | 309.16 | 304.68 | 308.91 | 50,613 | +6.06(+2.00%) |
Oct 02, 2020 | 302.86 | 307.83 | 301.98 | 302.86 | 56,447 | -6.93(-2.24%) |
Oct 01, 2020 | 308.85 | 310.41 | 307.35 | 309.78 | 184,708 | +4.81(+1.58%) |
Sep 30, 2020 | 303.56 | 308.12 | 303.01 | 304.97 | 58,577 | +1.36(+0.45%) |
Sep 29, 2020 | 303.81 | 305.04 | 302.92 | 303.61 | 30,941 | -0.09(-0.03%) |
Sep 28, 2020 | 303.23 | 303.69 | 300.90 | 303.69 | 82,464 | +5.62(+1.88%) |
Sep 25, 2020 | 291.96 | 298.88 | 290.02 | 298.08 | 74,182 | +6.52(+2.24%) |
Sep 24, 2020 | 288.06 | 294.82 | 288.06 | 291.56 | 73,174 | +0.98(+0.34%) |
Sep 23, 2020 | 299.74 | 299.74 | 290.03 | 290.58 | 66,472 | -8.98(-3.00%) |
Sep 22, 2020 | 296.71 | 299.97 | 292.87 | 299.56 | 80,633 | +6.10(+2.08%) |
Sep 21, 2020 | 287.68 | 293.46 | 286.35 | 293.46 | 61,961 | +0.56(+0.19%) |
Sep 18, 2020 | 297.53 | 298.17 | 289.22 | 292.90 | 51,018 | -3.50(-1.18%) |
Sep 17, 2020 | 293.77 | 297.88 | 292.76 | 296.40 | 48,009 | -3.98(-1.33%) |
Sep 16, 2020 | 305.98 | 306.49 | 300.08 | 300.38 | 43,936 | -4.50(-1.47%) |
Sep 15, 2020 | 304.85 | 306.20 | 303.15 | 304.88 | 70,150 | +4.23(+1.41%) |
Sep 14, 2020 | 301.11 | 304.15 | 299.27 | 300.65 | 92,548 | +3.81(+1.28%) |
Sep 11, 2020 | 301.72 | 302.13 | 293.30 | 296.84 | 104,673 | -2.52(-0.84%) |
Sep 10, 2020 | 308.75 | 310.02 | 297.95 | 299.36 | 83,452 | -6.01(-1.97%) |
Sep 09, 2020 | 303.67 | 307.95 | 300.13 | 305.37 | 85,101 | +7.81(+2.62%) |
Sep 08, 2020 | 298.13 | 305.40 | 297.06 | 297.56 | 73,098 | -12.32(-3.98%) |
Sep 04, 2020 | 313.72 | 317.01 | 297.77 | 309.89 | 114,308 | -6.30(-1.99%) |
Sep 03, 2020 | 328.48 | 328.48 | 312.71 | 316.19 | 120,372 | -16.99(-5.10%) |
Sep 02, 2020 | 333.01 | 333.82 | 327.16 | 333.17 | 56,459 | +4.19(+1.27%) |
Sep 01, 2020 | 325.58 | 328.98 | 323.80 | 328.98 | 74,010 | +6.37(+1.97%) |
Aug 31, 2020 | 323.50 | 324.73 | 321.63 | 322.62 | 49,502 | +0.10(+0.03%) |
Aug 28, 2020 | 321.25 | 322.91 | 320.72 | 322.52 | 189,466 | +2.60(+0.81%) |
Aug 27, 2020 | 322.37 | 322.70 | 317.67 | 319.91 | 57,467 | -2.21(-0.69%) |
Aug 26, 2020 | 315.46 | 322.23 | 315.46 | 322.12 | 67,340 | +8.90(+2.84%) |
Aug 25, 2020 | 309.96 | 313.27 | 309.52 | 313.22 | 57,879 | +2.75(+0.89%) |
Aug 24, 2020 | 311.73 | 312.40 | 308.42 | 310.47 | 42,390 | +2.26(+0.73%) |
Aug 21, 2020 | 307.57 | 308.56 | 306.27 | 308.21 | 39,049 | +1.22(+0.40%) |
Aug 20, 2020 | 301.83 | 307.61 | 301.47 | 306.99 | 61,398 | +3.80(+1.25%) |
Aug 19, 2020 | 304.77 | 306.15 | 302.73 | 303.18 | 29,097 | -1.07(-0.35%) |
Aug 18, 2020 | 302.59 | 304.76 | 301.57 | 304.25 | 32,547 | +2.48(+0.82%) |
Aug 17, 2020 | 300.80 | 302.10 | 300.63 | 301.77 | 24,511 | +2.46(+0.82%) |
Aug 14, 2020 | 300.37 | 300.60 | 298.22 | 299.31 | 26,168 | -0.64(-0.21%) |
Aug 13, 2020 | 299.90 | 302.25 | 299.03 | 299.95 | 81,517 | +0.71(+0.24%) |
Aug 12, 2020 | 295.83 | 300.12 | 295.83 | 299.24 | 35,746 | +5.49(+1.87%) |
Aug 11, 2020 | 297.76 | 299.70 | 293.54 | 293.75 | 54,879 | -5.02(-1.68%) |
Aug 10, 2020 | 301.12 | 301.56 | 295.86 | 298.76 | 45,946 | -1.73(-0.57%) |
Aug 07, 2020 | 303.70 | 304.40 | 298.01 | 300.49 | 76,577 | -3.99(-1.31%) |
Aug 06, 2020 | 300.88 | 304.85 | 299.86 | 304.48 | 62,614 | +3.86(+1.28%) |
Aug 05, 2020 | 299.89 | 301.17 | 299.05 | 300.63 | 130,643 | +1.91(+0.64%) |
Aug 04, 2020 | 297.75 | 298.97 | 296.30 | 298.72 | 73,636 | +0.78(+0.26%) |