Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 515.18 | 520.73 | 515.00 | 519.86 | 922,867 | +4.38(+0.85%) |
Jul 29, 2021 | 511.26 | 519.34 | 511.26 | 515.48 | 639,660 | +2.36(+0.46%) |
Jul 28, 2021 | 514.58 | 517.17 | 510.99 | 513.12 | 708,204 | +0.19(+0.04%) |
Jul 27, 2021 | 517.95 | 520.40 | 506.59 | 512.93 | 1,002,397 | -6.28(-1.21%) |
Jul 26, 2021 | 518.07 | 520.11 | 513.15 | 519.21 | 734,531 | +0.86(+0.17%) |
Jul 23, 2021 | 514.90 | 522.17 | 512.06 | 518.35 | 993,436 | +6.98(+1.37%) |
Jul 22, 2021 | 506.26 | 512.13 | 504.29 | 511.36 | 935,540 | +6.73(+1.33%) |
Jul 21, 2021 | 497.04 | 504.77 | 493.48 | 504.63 | 1,152,572 | +5.78(+1.16%) |
Jul 20, 2021 | 490.52 | 502.89 | 489.49 | 498.86 | 1,298,109 | +9.59(+1.96%) |
Jul 19, 2021 | 488.63 | 492.89 | 486.54 | 489.26 | 1,345,946 | -2.68(-0.54%) |
Jul 16, 2021 | 495.01 | 495.36 | 491.29 | 491.94 | 742,036 | -1.63(-0.33%) |
Jul 15, 2021 | 496.32 | 496.71 | 490.83 | 493.57 | 1,122,813 | -2.34(-0.47%) |
Jul 14, 2021 | 499.74 | 501.93 | 494.96 | 495.91 | 1,481,911 | -1.11(-0.22%) |
Jul 13, 2021 | 495.27 | 500.22 | 494.02 | 497.02 | 1,022,432 | +1.56(+0.31%) |
Jul 12, 2021 | 497.08 | 498.01 | 493.40 | 495.46 | 940,233 | +1.15(+0.23%) |
Jul 09, 2021 | 493.34 | 495.94 | 486.28 | 494.31 | 1,294,083 | -1.54(-0.31%) |
Jul 08, 2021 | 491.11 | 496.64 | 487.03 | 495.86 | 1,009,747 | +0.00(+0.00%) |
Jul 07, 2021 | 495.31 | 498.34 | 492.94 | 495.86 | 948,146 | +5.02(+1.02%) |
Jul 06, 2021 | 491.71 | 492.52 | 488.15 | 490.84 | 1,205,645 | +3.26(+0.67%) |
Jul 02, 2021 | 484.85 | 490.70 | 484.58 | 487.58 | 1,094,821 | +6.46(+1.34%) |
Jul 01, 2021 | 483.70 | 483.70 | 477.38 | 481.12 | 924,263 | +0.86(+0.18%) |
Jun 30, 2021 | 480.71 | 482.64 | 477.61 | 480.26 | 974,819 | -1.20(-0.25%) |
Jun 29, 2021 | 475.80 | 481.63 | 474.66 | 481.46 | 733,227 | +4.32(+0.91%) |
Jun 28, 2021 | 477.01 | 481.45 | 475.81 | 477.14 | 953,816 | +0.88(+0.19%) |
Jun 25, 2021 | 471.26 | 479.75 | 467.35 | 476.26 | 1,525,337 | +3.40(+0.72%) |
Jun 24, 2021 | 472.25 | 476.42 | 470.59 | 472.86 | 1,110,959 | +3.95(+0.84%) |
Jun 23, 2021 | 467.90 | 472.45 | 467.90 | 468.91 | 1,243,929 | +1.01(+0.22%) |
Jun 22, 2021 | 467.66 | 470.04 | 465.51 | 467.90 | 1,511,192 | -0.33(-0.07%) |
Jun 21, 2021 | 467.53 | 471.39 | 462.45 | 468.24 | 1,095,732 | +4.41(+0.95%) |
Jun 18, 2021 | 467.43 | 468.81 | 462.79 | 463.83 | 1,603,617 | -1.30(-0.28%) |
Jun 17, 2021 | 459.40 | 466.85 | 457.86 | 465.13 | 1,472,482 | +5.28(+1.15%) |
Jun 16, 2021 | 459.71 | 464.14 | 455.32 | 459.85 | 1,255,604 | -1.34(-0.29%) |
Jun 15, 2021 | 468.52 | 468.52 | 459.37 | 461.19 | 1,387,650 | -6.13(-1.31%) |
Jun 14, 2021 | 462.78 | 467.34 | 460.37 | 467.32 | 981,392 | +4.71(+1.02%) |
Jun 11, 2021 | 460.79 | 465.02 | 459.21 | 462.61 | 1,501,437 | +0.81(+0.18%) |
Jun 10, 2021 | 457.87 | 464.13 | 456.81 | 461.80 | 1,173,521 | +2.94(+0.64%) |
Jun 09, 2021 | 456.69 | 461.09 | 456.01 | 458.86 | 938,653 | +3.01(+0.66%) |
Jun 08, 2021 | 451.83 | 456.57 | 449.54 | 455.85 | 1,547,747 | +7.89(+1.76%) |
Jun 07, 2021 | 450.27 | 452.49 | 445.60 | 447.96 | 886,023 | -4.62(-1.02%) |
Jun 04, 2021 | 445.78 | 454.24 | 444.83 | 452.59 | 1,429,621 | +11.14(+2.52%) |
Jun 03, 2021 | 430.61 | 442.79 | 429.14 | 441.45 | 1,520,866 | +5.02(+1.15%) |
Jun 02, 2021 | 429.20 | 438.04 | 427.19 | 436.43 | 1,348,326 | +6.64(+1.55%) |
Jun 01, 2021 | 432.77 | 433.01 | 425.86 | 429.79 | 967,604 | -0.42(-0.10%) |
May 28, 2021 | 426.69 | 433.06 | 425.05 | 430.21 | 1,481,336 | +6.84(+1.62%) |
May 27, 2021 | 427.39 | 428.92 | 418.78 | 423.37 | 3,035,669 | -10.48(-2.42%) |
May 26, 2021 | 432.00 | 436.64 | 428.74 | 433.85 | 2,050,135 | +1.64(+0.38%) |
May 25, 2021 | 431.11 | 433.10 | 428.04 | 432.22 | 1,495,757 | +0.72(+0.17%) |
May 24, 2021 | 430.32 | 433.76 | 429.21 | 431.50 | 1,149,251 | +6.84(+1.61%) |
May 21, 2021 | 429.58 | 432.43 | 423.03 | 424.66 | 1,197,024 | -1.80(-0.42%) |
May 20, 2021 | 414.81 | 428.15 | 414.81 | 426.47 | 1,267,855 | +13.79(+3.34%) |
May 19, 2021 | 400.84 | 413.21 | 400.45 | 412.68 | 1,348,440 | +3.94(+0.96%) |
May 18, 2021 | 412.49 | 416.05 | 408.63 | 408.74 | 1,177,541 | -2.19(-0.53%) |
May 17, 2021 | 406.69 | 411.01 | 401.18 | 410.94 | 1,312,742 | +2.12(+0.52%) |
May 14, 2021 | 398.63 | 410.08 | 395.38 | 408.82 | 1,215,755 | +13.46(+3.41%) |
May 13, 2021 | 393.55 | 397.78 | 388.97 | 395.36 | 1,431,179 | +3.56(+0.91%) |
May 12, 2021 | 385.72 | 394.11 | 383.18 | 391.80 | 2,302,922 | +4.80(+1.24%) |
May 11, 2021 | 379.96 | 392.12 | 377.86 | 387.00 | 951,875 | +2.40(+0.62%) |
May 10, 2021 | 392.14 | 393.39 | 384.36 | 384.60 | 1,026,141 | -8.33(-2.12%) |
May 07, 2021 | 391.74 | 397.86 | 388.41 | 392.93 | 985,466 | +6.83(+1.77%) |
May 06, 2021 | 382.91 | 386.53 | 378.34 | 386.10 | 995,488 | +1.99(+0.52%) |
May 05, 2021 | 392.97 | 394.93 | 382.91 | 384.11 | 1,010,278 | -5.47(-1.40%) |
May 04, 2021 | 400.88 | 400.88 | 387.87 | 389.58 | 1,238,695 | -13.44(-3.34%) |
May 03, 2021 | 406.40 | 407.26 | 400.73 | 403.02 | 787,736 | -0.80(-0.20%) |
Apr 30, 2021 | 404.99 | 409.62 | 403.29 | 403.82 | 1,438,288 | -3.91(-0.96%) |
Apr 29, 2021 | 408.76 | 409.64 | 403.24 | 407.73 | 649,851 | +0.34(+0.08%) |
Apr 28, 2021 | 406.87 | 409.02 | 403.08 | 407.39 | 553,106 | -0.31(-0.08%) |
Apr 27, 2021 | 411.51 | 412.38 | 405.63 | 407.70 | 632,233 | -2.13(-0.52%) |
Apr 26, 2021 | 406.06 | 410.21 | 402.59 | 409.83 | 731,319 | +3.30(+0.81%) |
Apr 23, 2021 | 400.91 | 407.78 | 400.17 | 406.53 | 1,001,657 | +7.98(+2.00%) |
Apr 22, 2021 | 399.18 | 403.19 | 396.06 | 398.55 | 777,384 | -2.13(-0.53%) |
Apr 21, 2021 | 397.69 | 401.49 | 393.85 | 400.68 | 875,091 | +3.51(+0.88%) |
Apr 20, 2021 | 392.95 | 398.70 | 391.17 | 397.17 | 1,118,379 | +3.02(+0.77%) |
Apr 19, 2021 | 407.41 | 408.57 | 392.86 | 394.15 | 1,154,294 | -13.26(-3.25%) |
Apr 16, 2021 | 410.70 | 411.68 | 405.89 | 407.41 | 993,186 | -1.70(-0.42%) |
Apr 15, 2021 | 406.27 | 409.89 | 404.81 | 409.12 | 933,663 | +6.14(+1.52%) |
Apr 14, 2021 | 414.22 | 414.22 | 402.14 | 402.97 | 1,037,589 | -7.50(-1.83%) |
Apr 13, 2021 | 408.02 | 411.05 | 405.93 | 410.47 | 1,582,320 | +2.95(+0.72%) |
Apr 12, 2021 | 407.13 | 408.69 | 404.14 | 407.52 | 1,277,404 | -1.65(-0.40%) |
Apr 09, 2021 | 404.07 | 409.90 | 401.01 | 409.16 | 1,024,214 | +6.74(+1.68%) |
Apr 08, 2021 | 394.81 | 403.56 | 394.19 | 402.42 | 1,427,856 | +10.05(+2.56%) |
Apr 07, 2021 | 391.50 | 394.39 | 390.39 | 392.38 | 729,501 | -0.15(-0.04%) |
Apr 06, 2021 | 390.95 | 396.24 | 388.27 | 392.52 | 831,231 | -0.92(-0.23%) |
Apr 05, 2021 | 388.97 | 394.18 | 387.81 | 393.44 | 1,506,196 | +6.76(+1.75%) |
Apr 01, 2021 | 380.51 | 388.81 | 380.09 | 386.68 | 1,476,945 | +11.91(+3.18%) |
Mar 31, 2021 | 369.89 | 377.65 | 368.32 | 374.77 | 1,546,295 | +9.20(+2.52%) |
Mar 30, 2021 | 363.05 | 367.99 | 360.76 | 365.58 | 1,020,099 | -0.94(-0.26%) |
Mar 29, 2021 | 369.47 | 371.48 | 361.36 | 366.52 | 1,667,252 | -1.92(-0.52%) |
Mar 26, 2021 | 361.18 | 368.89 | 359.98 | 368.44 | 2,153,683 | +4.10(+1.13%) |
Mar 25, 2021 | 366.45 | 367.74 | 357.25 | 364.33 | 1,544,114 | -4.79(-1.30%) |
Mar 24, 2021 | 376.01 | 377.84 | 368.58 | 369.13 | 1,163,591 | -5.78(-1.54%) |
Mar 23, 2021 | 377.67 | 379.41 | 373.28 | 374.91 | 1,180,042 | +0.18(+0.05%) |
Mar 22, 2021 | 373.55 | 377.71 | 371.85 | 374.74 | 1,501,289 | +1.70(+0.46%) |
Mar 19, 2021 | 366.15 | 376.98 | 365.22 | 373.03 | 4,520,885 | +7.15(+1.95%) |
Mar 18, 2021 | 375.76 | 377.29 | 365.38 | 365.88 | 1,909,716 | -17.37(-4.53%) |
Mar 17, 2021 | 384.35 | 387.27 | 377.41 | 383.25 | 1,804,899 | -3.62(-0.94%) |
Mar 16, 2021 | 391.85 | 393.20 | 384.00 | 386.87 | 1,101,079 | -1.39(-0.36%) |
Mar 15, 2021 | 384.86 | 389.39 | 381.94 | 388.26 | 1,439,319 | +0.87(+0.22%) |
Mar 12, 2021 | 385.68 | 388.05 | 379.00 | 387.39 | 1,333,850 | -3.15(-0.81%) |
Mar 11, 2021 | 382.03 | 392.36 | 381.88 | 390.54 | 1,477,263 | +16.00(+4.27%) |
Mar 10, 2021 | 382.75 | 386.04 | 373.98 | 374.54 | 1,419,467 | -1.72(-0.46%) |
Mar 09, 2021 | 372.64 | 380.28 | 371.56 | 376.26 | 1,797,214 | +13.85(+3.82%) |
Mar 08, 2021 | 373.29 | 379.71 | 361.80 | 362.41 | 1,689,456 | -11.53(-3.08%) |
Mar 05, 2021 | 373.67 | 375.69 | 359.82 | 373.94 | 1,623,311 | +5.75(+1.56%) |
Mar 04, 2021 | 380.02 | 383.60 | 365.49 | 368.19 | 1,972,138 | -12.11(-3.18%) |
Mar 03, 2021 | 390.45 | 392.34 | 380.06 | 380.30 | 1,399,799 | -12.76(-3.25%) |
Mar 02, 2021 | 397.70 | 397.73 | 390.05 | 393.06 | 1,224,854 | -4.56(-1.15%) |
Mar 01, 2021 | 387.49 | 399.04 | 385.69 | 397.62 | 1,579,194 | +15.92(+4.17%) |
Feb 26, 2021 | 382.01 | 388.03 | 376.67 | 381.70 | 1,804,327 | +2.11(+0.56%) |
Feb 25, 2021 | 398.77 | 400.11 | 378.29 | 379.59 | 2,195,539 | -24.65(-6.10%) |
Feb 24, 2021 | 379.89 | 406.44 | 374.52 | 404.24 | 3,381,052 | +13.78(+3.53%) |
Feb 23, 2021 | 387.82 | 394.09 | 381.80 | 390.46 | 2,536,684 | -2.41(-0.61%) |
Feb 22, 2021 | 399.33 | 399.99 | 392.56 | 392.87 | 1,205,248 | -9.59(-2.38%) |
Feb 19, 2021 | 404.41 | 408.77 | 400.31 | 402.45 | 1,316,372 | -3.95(-0.97%) |
Feb 18, 2021 | 405.42 | 410.92 | 399.60 | 406.40 | 1,061,704 | -0.41(-0.10%) |
Feb 17, 2021 | 410.85 | 411.32 | 403.14 | 406.82 | 1,190,454 | -6.31(-1.53%) |
Feb 16, 2021 | 408.69 | 414.57 | 408.25 | 413.13 | 1,409,120 | +8.09(+2.00%) |
Feb 12, 2021 | 401.13 | 405.50 | 398.31 | 405.04 | 1,090,384 | +5.06(+1.26%) |
Feb 11, 2021 | 391.35 | 400.45 | 388.01 | 399.98 | 1,254,006 | +11.28(+2.90%) |
Feb 10, 2021 | 387.28 | 390.41 | 382.14 | 388.70 | 1,175,704 | +5.62(+1.47%) |
Feb 09, 2021 | 377.50 | 384.36 | 376.32 | 383.08 | 835,800 | +1.77(+0.46%) |
Feb 08, 2021 | 384.97 | 386.60 | 378.51 | 381.31 | 918,505 | +0.35(+0.09%) |
Feb 05, 2021 | 384.05 | 387.89 | 379.33 | 380.96 | 886,474 | -3.28(-0.85%) |
Feb 04, 2021 | 373.68 | 384.45 | 371.78 | 384.24 | 1,555,712 | +12.31(+3.31%) |
Feb 03, 2021 | 374.40 | 375.38 | 368.85 | 371.93 | 825,152 | -3.88(-1.03%) |
Feb 02, 2021 | 368.19 | 377.13 | 367.41 | 375.80 | 1,148,203 | +10.30(+2.82%) |
Feb 01, 2021 | 357.58 | 370.26 | 356.70 | 365.50 | 1,287,989 | +12.08(+3.42%) |
Jan 29, 2021 | 358.51 | 361.89 | 351.91 | 353.42 | 1,557,181 | -8.53(-2.36%) |
Jan 28, 2021 | 358.42 | 368.52 | 357.80 | 361.95 | 1,425,931 | +6.69(+1.88%) |
Jan 27, 2021 | 360.05 | 366.89 | 351.56 | 355.26 | 1,970,746 | -11.44(-3.12%) |
Jan 26, 2021 | 365.94 | 368.00 | 362.27 | 366.69 | 678,174 | +0.36(+0.10%) |
Jan 25, 2021 | 369.86 | 370.65 | 356.43 | 366.33 | 1,623,309 | -0.41(-0.11%) |
Jan 22, 2021 | 376.09 | 376.09 | 366.54 | 366.74 | 1,176,037 | -6.75(-1.81%) |
Jan 21, 2021 | 377.86 | 380.02 | 369.64 | 373.49 | 1,775,095 | -7.54(-1.98%) |
Jan 20, 2021 | 383.20 | 389.51 | 380.57 | 381.04 | 2,097,136 | +4.41(+1.17%) |
Jan 19, 2021 | 366.76 | 378.02 | 366.26 | 376.62 | 1,613,282 | +13.64(+3.76%) |
Jan 15, 2021 | 356.99 | 365.75 | 355.18 | 362.99 | 1,633,124 | +5.38(+1.50%) |
Jan 14, 2021 | 357.39 | 361.63 | 357.08 | 357.60 | 1,171,515 | +0.54(+0.15%) |
Jan 13, 2021 | 357.08 | 359.38 | 352.70 | 357.07 | 1,042,063 | -0.70(-0.19%) |
Jan 12, 2021 | 363.79 | 364.57 | 354.51 | 357.76 | 1,269,656 | -6.52(-1.79%) |
Jan 11, 2021 | 367.99 | 368.61 | 358.45 | 364.29 | 1,548,364 | -2.07(-0.57%) |
Jan 08, 2021 | 361.79 | 366.92 | 360.62 | 366.36 | 1,286,936 | +6.28(+1.74%) |
Jan 07, 2021 | 354.81 | 361.64 | 351.97 | 360.08 | 1,135,312 | +7.45(+2.11%) |
Jan 06, 2021 | 350.84 | 355.57 | 349.39 | 352.63 | 1,574,125 | -7.69(-2.13%) |
Jan 05, 2021 | 361.85 | 365.32 | 358.79 | 360.31 | 1,144,267 | -2.76(-0.76%) |
Jan 04, 2021 | 370.93 | 375.70 | 357.68 | 363.08 | 1,883,461 | -7.96(-2.15%) |
Dec 31, 2020 | 371.04 | 371.04 | 371.04 | 719,889 | +4.20(+1.14%) | |
Dec 30, 2020 | 371.99 | 373.12 | 366.63 | 366.84 | 719,889 | -2.71(-0.73%) |
Dec 29, 2020 | 374.31 | 375.89 | 368.57 | 369.55 | 655,677 | -2.73(-0.73%) |
Dec 28, 2020 | 378.58 | 378.94 | 369.27 | 372.28 | 892,554 | -0.04(-0.01%) |
Dec 24, 2020 | 368.75 | 372.93 | 368.68 | 372.32 | 452,393 | +4.14(+1.13%) |
Dec 23, 2020 | 370.22 | 375.03 | 367.97 | 368.18 | 922,333 | -2.98(-0.80%) |
Dec 22, 2020 | 367.28 | 371.32 | 364.92 | 371.16 | 1,027,341 | +3.95(+1.07%) |
Dec 21, 2020 | 366.03 | 369.06 | 359.87 | 367.21 | 1,021,322 | -4.08(-1.10%) |
Dec 18, 2020 | 368.41 | 371.97 | 366.82 | 371.29 | 2,630,516 | -0.20(-0.06%) |
Dec 17, 2020 | 363.30 | 372.15 | 361.75 | 371.50 | 2,012,577 | +10.80(+3.00%) |
Dec 16, 2020 | 352.93 | 361.77 | 351.68 | 360.69 | 1,615,319 | +8.62(+2.45%) |
Dec 15, 2020 | 357.33 | 359.23 | 351.80 | 352.07 | 1,693,503 | -4.96(-1.39%) |
Dec 14, 2020 | 355.99 | 360.74 | 355.17 | 357.03 | 1,398,418 | +1.16(+0.33%) |
Dec 11, 2020 | 353.72 | 356.19 | 349.70 | 355.87 | 1,222,046 | +1.78(+0.50%) |
Dec 10, 2020 | 352.85 | 355.94 | 349.16 | 354.09 | 1,534,806 | -1.64(-0.46%) |
Dec 09, 2020 | 360.35 | 361.55 | 352.73 | 355.73 | 2,536,599 | -8.21(-2.26%) |
Dec 08, 2020 | 363.76 | 371.67 | 361.93 | 363.95 | 1,745,713 | +0.39(+0.11%) |
Dec 07, 2020 | 359.29 | 365.31 | 358.76 | 363.56 | 1,955,173 | +3.51(+0.97%) |
Dec 04, 2020 | 356.68 | 363.31 | 355.62 | 360.05 | 1,437,749 | +4.79(+1.35%) |
Dec 03, 2020 | 346.95 | 358.18 | 345.27 | 355.26 | 1,884,851 | +8.02(+2.31%) |
Dec 02, 2020 | 347.41 | 347.89 | 341.94 | 347.24 | 778,762 | -1.30(-0.37%) |
Dec 01, 2020 | 347.75 | 350.96 | 344.12 | 348.54 | 1,114,746 | +4.69(+1.36%) |
Nov 30, 2020 | 345.25 | 348.17 | 340.06 | 343.86 | 1,920,216 | -2.17(-0.63%) |
Nov 27, 2020 | 345.72 | 349.74 | 343.67 | 346.02 | 540,742 | +3.68(+1.08%) |
Nov 25, 2020 | 337.70 | 344.29 | 337.01 | 342.34 | 1,227,779 | +5.15(+1.53%) |
Nov 24, 2020 | 337.00 | 339.66 | 334.57 | 337.19 | 1,070,288 | +1.83(+0.54%) |
Nov 23, 2020 | 340.00 | 342.19 | 329.89 | 335.37 | 1,565,726 | -4.26(-1.25%) |
Nov 20, 2020 | 350.53 | 351.64 | 339.45 | 339.62 | 2,426,484 | -13.43(-3.80%) |
Nov 19, 2020 | 345.01 | 354.96 | 340.95 | 353.06 | 1,568,138 | +6.54(+1.89%) |
Nov 18, 2020 | 347.98 | 351.90 | 345.55 | 346.51 | 933,696 | -3.92(-1.12%) |
Nov 17, 2020 | 346.75 | 351.65 | 345.23 | 350.43 | 976,589 | +1.65(+0.47%) |
Nov 16, 2020 | 348.27 | 352.84 | 345.13 | 348.78 | 1,186,298 | +0.11(+0.03%) |
Nov 13, 2020 | 343.68 | 350.01 | 342.30 | 348.67 | 1,207,406 | +7.27(+2.13%) |
Nov 12, 2020 | 344.78 | 348.37 | 339.59 | 341.40 | 970,231 | -2.82(-0.82%) |
Nov 11, 2020 | 337.63 | 348.28 | 334.98 | 344.23 | 1,153,779 | +9.90(+2.96%) |
Nov 10, 2020 | 349.84 | 349.84 | 331.48 | 334.32 | 1,580,804 | -17.46(-4.96%) |
Nov 09, 2020 | 356.53 | 368.40 | 350.98 | 351.79 | 1,863,342 | +7.70(+2.24%) |
Nov 06, 2020 | 343.33 | 345.64 | 336.80 | 344.09 | 637,794 | +1.27(+0.37%) |
Nov 05, 2020 | 342.78 | 343.85 | 338.18 | 342.82 | 1,099,756 | +7.78(+2.32%) |
Nov 04, 2020 | 331.84 | 339.84 | 326.36 | 335.04 | 1,376,336 | +17.85(+5.63%) |
Nov 03, 2020 | 312.49 | 319.36 | 310.46 | 317.20 | 1,141,332 | +8.12(+2.63%) |
Nov 02, 2020 | 310.39 | 314.40 | 304.93 | 309.08 | 1,135,619 | +1.70(+0.55%) |
Oct 30, 2020 | 314.44 | 317.62 | 304.81 | 307.38 | 1,722,760 | -10.68(-3.36%) |
Oct 29, 2020 | 312.02 | 321.75 | 311.92 | 318.06 | 918,090 | +6.94(+2.23%) |
Oct 28, 2020 | 315.97 | 317.56 | 310.58 | 311.12 | 970,924 | -11.49(-3.56%) |
Oct 27, 2020 | 322.92 | 325.67 | 321.67 | 322.61 | 858,661 | +2.13(+0.66%) |
Oct 26, 2020 | 323.23 | 324.40 | 315.94 | 320.48 | 949,870 | -6.18(-1.89%) |
Oct 23, 2020 | 325.59 | 326.83 | 322.35 | 326.66 | 739,042 | +2.54(+0.78%) |
Oct 22, 2020 | 325.22 | 326.17 | 317.76 | 324.12 | 822,444 | -0.95(-0.29%) |
Oct 21, 2020 | 327.90 | 328.86 | 323.62 | 325.07 | 836,210 | -1.68(-0.51%) |
Oct 20, 2020 | 330.50 | 331.10 | 325.71 | 326.75 | 1,158,088 | -0.74(-0.23%) |
Oct 19, 2020 | 335.36 | 336.25 | 326.30 | 327.49 | 842,234 | -5.74(-1.72%) |
Oct 16, 2020 | 335.81 | 338.77 | 333.04 | 333.24 | 808,759 | -0.80(-0.24%) |
Oct 15, 2020 | 333.37 | 335.22 | 330.16 | 334.04 | 808,787 | -3.25(-0.96%) |
Oct 14, 2020 | 343.34 | 343.34 | 333.31 | 337.29 | 917,718 | -4.19(-1.23%) |
Oct 13, 2020 | 344.49 | 345.54 | 339.45 | 341.48 | 1,145,345 | -1.31(-0.38%) |
Oct 12, 2020 | 337.17 | 345.77 | 334.27 | 342.79 | 1,608,512 | +8.91(+2.67%) |
Oct 09, 2020 | 328.81 | 334.26 | 327.99 | 333.88 | 866,908 | +6.66(+2.04%) |
Oct 08, 2020 | 328.56 | 329.93 | 325.53 | 327.22 | 806,904 | +0.66(+0.20%) |
Oct 07, 2020 | 319.57 | 328.51 | 318.93 | 326.56 | 1,267,416 | +9.29(+2.93%) |
Oct 06, 2020 | 323.06 | 325.55 | 315.84 | 317.27 | 1,069,049 | -5.83(-1.80%) |
Oct 05, 2020 | 322.10 | 323.73 | 318.97 | 323.10 | 1,329,654 | +9.23(+2.94%) |
Oct 02, 2020 | 318.03 | 321.27 | 311.94 | 313.87 | 925,766 | -10.19(-3.14%) |
Oct 01, 2020 | 322.50 | 325.66 | 321.63 | 324.06 | 1,119,433 | +5.98(+1.88%) |
Sep 30, 2020 | 314.97 | 320.94 | 311.70 | 318.08 | 1,850,997 | +2.51(+0.79%) |
Sep 29, 2020 | 317.43 | 321.02 | 315.00 | 315.58 | 1,143,979 | -1.86(-0.59%) |
Sep 28, 2020 | 317.32 | 318.00 | 314.23 | 317.44 | 1,163,289 | +6.87(+2.21%) |
Sep 25, 2020 | 302.18 | 310.85 | 300.10 | 310.56 | 1,271,480 | +9.66(+3.21%) |
Sep 24, 2020 | 297.08 | 304.84 | 294.42 | 300.90 | 1,248,025 | +3.57(+1.20%) |
Sep 23, 2020 | 307.54 | 308.11 | 295.50 | 297.33 | 1,448,205 | -12.04(-3.89%) |
Sep 22, 2020 | 302.09 | 310.19 | 299.06 | 309.37 | 2,153,606 | +9.34(+3.11%) |
Sep 21, 2020 | 288.91 | 300.35 | 288.01 | 300.03 | 1,635,161 | +7.38(+2.52%) |
Sep 18, 2020 | 300.03 | 305.15 | 289.38 | 292.65 | 2,342,773 | -6.92(-2.31%) |
Sep 17, 2020 | 297.31 | 300.72 | 293.83 | 299.57 | 1,841,430 | -6.00(-1.96%) |
Sep 16, 2020 | 316.77 | 318.10 | 304.82 | 305.57 | 1,711,450 | -8.86(-2.82%) |
Sep 15, 2020 | 313.37 | 316.06 | 311.42 | 314.44 | 1,140,021 | +4.06(+1.31%) |
Sep 14, 2020 | 312.19 | 313.25 | 307.90 | 310.38 | 911,561 | +3.23(+1.05%) |
Sep 11, 2020 | 315.75 | 317.24 | 303.65 | 307.15 | 979,505 | -5.26(-1.68%) |
Sep 10, 2020 | 321.37 | 324.37 | 309.17 | 312.41 | 1,286,182 | -7.62(-2.38%) |
Sep 09, 2020 | 316.32 | 323.05 | 311.77 | 320.03 | 1,336,524 | +7.21(+2.30%) |
Sep 08, 2020 | 312.80 | 321.15 | 311.69 | 312.83 | 1,618,910 | -11.98(-3.69%) |
Sep 04, 2020 | 329.34 | 332.05 | 316.52 | 324.81 | 1,250,559 | -6.36(-1.92%) |
Sep 03, 2020 | 344.31 | 344.31 | 328.27 | 331.17 | 1,609,598 | -14.19(-4.11%) |
Sep 02, 2020 | 339.98 | 346.81 | 338.81 | 345.36 | 1,474,708 | +6.83(+2.02%) |
Sep 01, 2020 | 336.33 | 340.63 | 335.00 | 338.53 | 1,102,081 | +1.75(+0.52%) |
Aug 31, 2020 | 337.27 | 337.61 | 333.58 | 336.78 | 1,098,133 | -0.70(-0.21%) |
Aug 28, 2020 | 338.09 | 338.72 | 335.27 | 337.49 | 1,219,793 | +1.08(+0.32%) |
Aug 27, 2020 | 333.32 | 340.80 | 330.61 | 336.40 | 1,928,723 | +2.59(+0.78%) |
Aug 26, 2020 | 347.97 | 351.03 | 329.65 | 333.81 | 3,187,604 | +5.77(+1.76%) |
Aug 25, 2020 | 324.21 | 328.96 | 321.73 | 328.04 | 1,761,671 | +3.22(+0.99%) |
Aug 24, 2020 | 317.17 | 325.82 | 316.54 | 324.82 | 2,141,557 | +10.62(+3.38%) |
Aug 21, 2020 | 311.89 | 314.56 | 310.47 | 314.20 | 1,204,717 | +2.12(+0.68%) |
Aug 20, 2020 | 302.28 | 312.66 | 302.22 | 312.08 | 1,111,238 | +9.27(+3.06%) |
Aug 19, 2020 | 300.98 | 306.13 | 298.24 | 302.81 | 1,016,522 | +1.61(+0.53%) |
Aug 18, 2020 | 302.28 | 303.25 | 298.94 | 301.20 | 775,061 | +0.87(+0.29%) |
Aug 17, 2020 | 300.17 | 302.30 | 299.19 | 300.33 | 733,164 | +2.41(+0.81%) |
Aug 14, 2020 | 299.89 | 301.05 | 297.23 | 297.93 | 611,229 | -1.14(-0.38%) |
Aug 13, 2020 | 297.64 | 302.97 | 297.64 | 299.07 | 780,280 | +1.91(+0.64%) |
Aug 12, 2020 | 292.46 | 297.99 | 292.41 | 297.16 | 834,749 | +5.41(+1.86%) |
Aug 11, 2020 | 296.06 | 297.55 | 291.03 | 291.75 | 849,448 | -4.86(-1.64%) |
Aug 10, 2020 | 300.42 | 301.06 | 293.51 | 296.60 | 583,551 | -5.12(-1.70%) |
Aug 07, 2020 | 303.63 | 304.64 | 298.59 | 301.72 | 771,216 | -2.73(-0.90%) |
Aug 06, 2020 | 302.63 | 304.64 | 300.19 | 304.45 | 735,058 | +1.25(+0.41%) |
Aug 05, 2020 | 303.50 | 304.93 | 300.95 | 303.20 | 885,083 | +0.30(+0.10%) |
Aug 04, 2020 | 303.07 | 304.60 | 299.58 | 302.90 | 1,231,632 | -1.03(-0.34%) |