Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 454.55 | 460.79 | 452.61 | 459.74 | 292,154 | +4.60(+1.01%) |
Aug 30, 2021 | 459.00 | 462.12 | 454.08 | 455.14 | 166,353 | -4.36(-0.95%) |
Aug 27, 2021 | 451.54 | 464.76 | 451.54 | 459.50 | 237,575 | +8.95(+1.99%) |
Aug 26, 2021 | 458.15 | 459.00 | 447.48 | 450.55 | 203,985 | -7.60(-1.66%) |
Aug 25, 2021 | 455.00 | 459.98 | 447.43 | 458.15 | 249,614 | +3.87(+0.85%) |
Aug 24, 2021 | 449.50 | 457.50 | 449.00 | 454.28 | 196,546 | +5.85(+1.30%) |
Aug 23, 2021 | 442.00 | 450.29 | 439.07 | 448.43 | 257,521 | +6.05(+1.37%) |
Aug 20, 2021 | 447.99 | 448.54 | 440.54 | 442.38 | 216,849 | -4.78(-1.07%) |
Aug 19, 2021 | 446.56 | 454.77 | 446.56 | 447.16 | 241,153 | -2.88(-0.64%) |
Aug 18, 2021 | 459.69 | 461.95 | 449.60 | 450.04 | 274,544 | -7.29(-1.59%) |
Aug 17, 2021 | 446.31 | 457.83 | 443.70 | 457.33 | 307,982 | +9.21(+2.06%) |
Aug 16, 2021 | 450.00 | 450.00 | 442.99 | 448.12 | 307,534 | -3.53(-0.78%) |
Aug 13, 2021 | 453.79 | 455.50 | 445.13 | 451.65 | 373,250 | -2.57(-0.57%) |
Aug 12, 2021 | 458.58 | 459.04 | 450.62 | 454.22 | 388,450 | -5.82(-1.27%) |
Aug 11, 2021 | 460.41 | 468.42 | 454.27 | 460.04 | 250,538 | +0.52(+0.11%) |
Aug 10, 2021 | 474.11 | 477.06 | 455.71 | 459.52 | 427,691 | -10.38(-2.21%) |
Aug 09, 2021 | 476.97 | 484.13 | 469.15 | 469.90 | 254,812 | -7.71(-1.61%) |
Aug 06, 2021 | 486.11 | 489.81 | 473.56 | 477.61 | 322,499 | -9.39(-1.93%) |
Aug 05, 2021 | 501.00 | 504.33 | 485.43 | 487.00 | 409,607 | -14.31(-2.85%) |
Aug 04, 2021 | 518.87 | 528.19 | 496.35 | 501.31 | 613,566 | -12.30(-2.39%) |
Aug 03, 2021 | 527.36 | 529.64 | 501.72 | 513.61 | 612,739 | -12.44(-2.36%) |
Aug 02, 2021 | 526.15 | 534.33 | 525.29 | 526.05 | 199,457 | +2.14(+0.41%) |
Jul 30, 2021 | 522.64 | 529.08 | 522.64 | 523.91 | 154,283 | -3.87(-0.73%) |
Jul 29, 2021 | 528.34 | 536.18 | 525.75 | 527.78 | 233,522 | +0.32(+0.06%) |
Jul 28, 2021 | 531.10 | 536.99 | 525.53 | 527.46 | 149,934 | -2.33(-0.44%) |
Jul 27, 2021 | 541.43 | 541.86 | 526.49 | 529.79 | 227,109 | -10.15(-1.88%) |
Jul 26, 2021 | 539.99 | 547.44 | 535.84 | 539.94 | 183,223 | -12.94(-2.34%) |
Jul 23, 2021 | 551.57 | 553.97 | 545.79 | 552.88 | 153,468 | +2.64(+0.48%) |
Jul 22, 2021 | 542.69 | 551.09 | 542.69 | 550.24 | 160,684 | +9.41(+1.74%) |
Jul 21, 2021 | 531.96 | 542.69 | 530.97 | 540.83 | 162,402 | +7.53(+1.41%) |
Jul 20, 2021 | 525.41 | 538.11 | 523.88 | 533.30 | 184,740 | +11.42(+2.19%) |
Jul 19, 2021 | 517.10 | 526.96 | 516.40 | 521.88 | 134,690 | -2.05(-0.39%) |
Jul 16, 2021 | 522.39 | 530.01 | 522.39 | 523.93 | 113,437 | +4.60(+0.89%) |
Jul 15, 2021 | 521.27 | 522.20 | 514.26 | 519.33 | 155,789 | -2.29(-0.44%) |
Jul 14, 2021 | 521.00 | 523.88 | 518.60 | 521.62 | 165,230 | +4.63(+0.90%) |
Jul 13, 2021 | 515.00 | 524.63 | 512.07 | 516.99 | 102,721 | -0.71(-0.14%) |
Jul 12, 2021 | 523.66 | 526.22 | 513.19 | 517.70 | 150,205 | -6.35(-1.21%) |
Jul 09, 2021 | 515.60 | 526.53 | 512.44 | 524.05 | 115,144 | +8.98(+1.74%) |
Jul 08, 2021 | 517.61 | 524.54 | 512.51 | 515.07 | 222,743 | -6.30(-1.21%) |
Jul 07, 2021 | 520.00 | 523.79 | 511.48 | 521.37 | 150,677 | +4.66(+0.90%) |
Jul 06, 2021 | 511.03 | 519.15 | 507.78 | 516.71 | 167,044 | +8.90(+1.75%) |
Jul 02, 2021 | 502.04 | 509.64 | 501.17 | 507.81 | 109,529 | +7.49(+1.50%) |
Jul 01, 2021 | 503.53 | 510.62 | 500.32 | 500.32 | 297,588 | -2.36(-0.47%) |
Jun 30, 2021 | 510.25 | 513.77 | 502.45 | 502.68 | 145,600 | -9.09(-1.78%) |
Jun 29, 2021 | 508.39 | 513.09 | 505.57 | 511.77 | 155,220 | +5.40(+1.07%) |
Jun 28, 2021 | 501.57 | 507.73 | 501.57 | 506.37 | 114,350 | +5.39(+1.08%) |
Jun 25, 2021 | 501.03 | 506.00 | 500.05 | 500.98 | 246,287 | -0.03(-0.01%) |
Jun 24, 2021 | 500.48 | 501.36 | 495.32 | 501.01 | 193,204 | +4.05(+0.81%) |
Jun 23, 2021 | 507.28 | 509.93 | 496.58 | 496.96 | 162,018 | -9.06(-1.79%) |
Jun 22, 2021 | 504.95 | 510.14 | 503.79 | 506.02 | 196,865 | -0.30(-0.06%) |
Jun 21, 2021 | 505.15 | 512.40 | 499.31 | 506.32 | 219,531 | +3.97(+0.79%) |
Jun 18, 2021 | 506.49 | 508.79 | 499.67 | 502.35 | 348,504 | +1.41(+0.28%) |
Jun 17, 2021 | 492.48 | 503.73 | 489.30 | 500.94 | 180,578 | +7.34(+1.49%) |
Jun 16, 2021 | 500.61 | 502.34 | 488.23 | 493.60 | 152,389 | -5.92(-1.19%) |
Jun 15, 2021 | 504.00 | 504.00 | 496.44 | 499.52 | 147,602 | -6.08(-1.20%) |
Jun 14, 2021 | 504.78 | 507.21 | 501.48 | 505.60 | 196,181 | +0.82(+0.16%) |
Jun 11, 2021 | 497.50 | 505.52 | 495.09 | 504.78 | 103,354 | +8.36(+1.68%) |
Jun 10, 2021 | 491.85 | 497.07 | 491.43 | 496.42 | 93,500 | +5.23(+1.06%) |
Jun 09, 2021 | 491.00 | 496.20 | 488.03 | 491.19 | 119,337 | +3.02(+0.62%) |
Jun 08, 2021 | 489.39 | 489.77 | 480.15 | 488.17 | 225,350 | +3.46(+0.71%) |
Jun 07, 2021 | 488.28 | 491.72 | 482.88 | 484.71 | 108,427 | -5.63(-1.15%) |
Jun 04, 2021 | 483.43 | 490.78 | 483.21 | 490.34 | 130,010 | +10.58(+2.21%) |
Jun 03, 2021 | 490.12 | 490.12 | 477.72 | 479.76 | 139,935 | -14.93(-3.02%) |
Jun 02, 2021 | 498.02 | 499.39 | 488.00 | 494.69 | 259,876 | -4.27(-0.86%) |
Jun 01, 2021 | 510.79 | 512.97 | 496.35 | 498.96 | 264,137 | -7.10(-1.40%) |
May 28, 2021 | 506.13 | 508.23 | 501.39 | 506.06 | 157,512 | +4.41(+0.88%) |
May 27, 2021 | 501.70 | 509.18 | 500.57 | 501.65 | 161,598 | -1.86(-0.37%) |
May 26, 2021 | 510.45 | 510.91 | 500.98 | 503.51 | 106,421 | -3.09(-0.61%) |
May 25, 2021 | 504.48 | 509.39 | 502.07 | 506.60 | 166,990 | +6.30(+1.26%) |
May 24, 2021 | 498.81 | 506.08 | 493.00 | 500.30 | 152,941 | +8.57(+1.74%) |
May 21, 2021 | 504.53 | 505.39 | 491.09 | 491.73 | 152,693 | -9.51(-1.90%) |
May 20, 2021 | 487.26 | 505.38 | 487.26 | 501.24 | 176,307 | +17.47(+3.61%) |
May 19, 2021 | 484.03 | 487.34 | 480.47 | 483.77 | 130,271 | -6.15(-1.26%) |
May 18, 2021 | 492.56 | 496.24 | 488.58 | 489.92 | 191,643 | -0.27(-0.06%) |
May 17, 2021 | 486.34 | 491.58 | 486.02 | 490.19 | 150,271 | -1.22(-0.25%) |
May 14, 2021 | 482.09 | 493.99 | 480.81 | 491.41 | 168,429 | +15.63(+3.29%) |
May 13, 2021 | 472.27 | 478.15 | 460.64 | 475.78 | 245,350 | +9.62(+2.06%) |
May 12, 2021 | 479.16 | 484.74 | 465.05 | 466.16 | 171,152 | -20.90(-4.29%) |
May 11, 2021 | 484.67 | 492.58 | 484.58 | 487.06 | 158,915 | -5.84(-1.18%) |
May 10, 2021 | 491.32 | 496.82 | 486.73 | 492.90 | 216,829 | -3.27(-0.66%) |
May 07, 2021 | 501.75 | 508.97 | 494.40 | 496.17 | 101,964 | +1.96(+0.40%) |
May 06, 2021 | 491.42 | 498.20 | 470.65 | 494.21 | 302,999 | -2.15(-0.43%) |
May 05, 2021 | 504.50 | 513.17 | 492.14 | 496.36 | 248,061 | -10.88(-2.14%) |
May 04, 2021 | 511.21 | 511.21 | 500.73 | 507.24 | 109,278 | -8.51(-1.65%) |
May 03, 2021 | 524.27 | 525.66 | 515.13 | 515.75 | 108,693 | -5.66(-1.09%) |
Apr 30, 2021 | 527.47 | 527.47 | 516.35 | 521.41 | 161,700 | -11.59(-2.17%) |
Apr 29, 2021 | 543.90 | 544.91 | 531.77 | 533.00 | 102,468 | -6.47(-1.20%) |
Apr 28, 2021 | 542.75 | 545.00 | 538.20 | 539.47 | 127,494 | -3.08(-0.57%) |
Apr 27, 2021 | 545.18 | 546.93 | 540.08 | 542.55 | 110,275 | -1.87(-0.34%) |
Apr 26, 2021 | 544.57 | 547.57 | 538.04 | 544.42 | 155,810 | +1.93(+0.36%) |
Apr 23, 2021 | 537.97 | 546.90 | 537.97 | 542.49 | 255,000 | +8.48(+1.59%) |
Apr 22, 2021 | 530.28 | 539.24 | 528.26 | 534.01 | 148,587 | +6.37(+1.21%) |
Apr 21, 2021 | 523.13 | 528.90 | 522.55 | 527.64 | 91,375 | +4.04(+0.77%) |
Apr 20, 2021 | 531.12 | 532.60 | 516.89 | 523.60 | 131,119 | -6.39(-1.21%) |
Apr 19, 2021 | 529.90 | 533.43 | 525.83 | 529.99 | 123,140 | -2.96(-0.56%) |
Apr 16, 2021 | 532.94 | 536.33 | 529.31 | 532.95 | 164,400 | +2.04(+0.38%) |
Apr 15, 2021 | 530.16 | 534.62 | 525.06 | 530.91 | 164,037 | +9.34(+1.79%) |
Apr 14, 2021 | 525.93 | 529.39 | 518.64 | 521.57 | 92,445 | -3.21(-0.61%) |
Apr 13, 2021 | 525.11 | 531.22 | 521.93 | 524.78 | 107,987 | -0.33(-0.06%) |
Apr 12, 2021 | 515.80 | 525.50 | 515.05 | 525.11 | 122,827 | +6.76(+1.30%) |
Apr 09, 2021 | 514.53 | 520.53 | 508.79 | 518.35 | 123,100 | +4.61(+0.90%) |
Apr 08, 2021 | 507.92 | 515.67 | 502.76 | 513.74 | 224,300 | +12.26(+2.44%) |
Apr 07, 2021 | 506.92 | 506.92 | 497.23 | 501.48 | 117,900 | -3.53(-0.70%) |
Apr 06, 2021 | 498.82 | 507.23 | 495.36 | 505.01 | 169,638 | +6.22(+1.25%) |
Apr 05, 2021 | 500.00 | 504.46 | 495.38 | 498.79 | 233,932 | -2.16(-0.43%) |
Apr 01, 2021 | 492.26 | 502.51 | 490.00 | 500.95 | 249,400 | +14.90(+3.07%) |
Mar 31, 2021 | 486.27 | 492.61 | 477.25 | 486.05 | 289,720 | +2.05(+0.42%) |
Mar 30, 2021 | 484.22 | 486.47 | 476.80 | 484.00 | 190,220 | -1.14(-0.23%) |
Mar 29, 2021 | 491.54 | 494.82 | 476.38 | 485.14 | 170,426 | -7.77(-1.58%) |
Mar 26, 2021 | 480.69 | 493.84 | 477.68 | 492.91 | 305,500 | +13.43(+2.80%) |
Mar 25, 2021 | 472.81 | 482.45 | 467.89 | 479.48 | 160,162 | +4.09(+0.86%) |
Mar 24, 2021 | 474.03 | 482.23 | 470.81 | 475.39 | 223,019 | +3.46(+0.73%) |
Mar 23, 2021 | 468.63 | 478.82 | 468.22 | 471.93 | 218,760 | +0.13(+0.03%) |
Mar 22, 2021 | 460.62 | 473.49 | 459.67 | 471.80 | 145,989 | +12.93(+2.82%) |
Mar 19, 2021 | 463.03 | 468.69 | 456.15 | 458.87 | 414,800 | -2.75(-0.60%) |
Mar 18, 2021 | 473.78 | 479.56 | 458.57 | 461.62 | 293,733 | -21.90(-4.53%) |
Mar 17, 2021 | 480.35 | 486.82 | 472.77 | 483.52 | 155,399 | +3.52(+0.73%) |
Mar 16, 2021 | 490.32 | 493.87 | 476.69 | 480.00 | 193,699 | -6.47(-1.33%) |
Mar 15, 2021 | 469.80 | 487.20 | 467.26 | 486.47 | 186,101 | +22.14(+4.77%) |
Mar 12, 2021 | 460.01 | 466.52 | 450.01 | 464.33 | 165,000 | -4.76(-1.01%) |
Mar 11, 2021 | 470.49 | 477.52 | 463.73 | 469.09 | 237,299 | +10.36(+2.26%) |
Mar 10, 2021 | 460.71 | 467.43 | 456.65 | 458.73 | 208,506 | +1.56(+0.34%) |
Mar 09, 2021 | 440.10 | 459.02 | 436.32 | 457.17 | 267,838 | +27.31(+6.35%) |
Mar 08, 2021 | 445.29 | 445.29 | 428.50 | 429.86 | 210,142 | -14.88(-3.35%) |
Mar 05, 2021 | 446.35 | 447.54 | 423.23 | 444.74 | 278,100 | +5.47(+1.25%) |
Mar 04, 2021 | 452.80 | 458.45 | 432.39 | 439.27 | 240,513 | -15.86(-3.48%) |
Mar 03, 2021 | 463.80 | 463.80 | 454.39 | 455.13 | 217,174 | -11.25(-2.41%) |
Mar 02, 2021 | 475.00 | 475.00 | 465.82 | 466.38 | 138,411 | -5.57(-1.18%) |
Mar 01, 2021 | 469.38 | 472.08 | 464.45 | 471.95 | 192,327 | +14.40(+3.15%) |
Feb 26, 2021 | 453.13 | 463.74 | 450.37 | 457.55 | 329,000 | +9.30(+2.07%) |
Feb 25, 2021 | 463.93 | 468.09 | 444.79 | 448.25 | 304,684 | -16.81(-3.61%) |
Feb 24, 2021 | 457.66 | 467.17 | 450.94 | 465.06 | 222,453 | +6.49(+1.42%) |
Feb 23, 2021 | 452.27 | 460.93 | 441.53 | 458.57 | 221,874 | -0.77(-0.17%) |
Feb 22, 2021 | 465.96 | 469.08 | 458.58 | 459.34 | 202,411 | -14.48(-3.06%) |
Feb 19, 2021 | 476.34 | 480.78 | 472.96 | 473.82 | 225,600 | +0.73(+0.15%) |
Feb 18, 2021 | 462.54 | 475.67 | 462.54 | 473.09 | 159,530 | +3.85(+0.82%) |
Feb 17, 2021 | 461.34 | 471.16 | 452.81 | 469.24 | 270,836 | +3.11(+0.67%) |
Feb 16, 2021 | 473.30 | 475.25 | 464.44 | 466.13 | 173,175 | -7.65(-1.61%) |
Feb 12, 2021 | 469.77 | 477.74 | 465.54 | 473.78 | 344,400 | +3.45(+0.73%) |
Feb 11, 2021 | 473.10 | 476.46 | 468.23 | 470.33 | 215,597 | -1.74(-0.37%) |
Feb 10, 2021 | 480.38 | 480.83 | 466.58 | 472.07 | 254,976 | -4.91(-1.03%) |
Feb 09, 2021 | 476.67 | 482.00 | 473.62 | 476.98 | 274,863 | -0.70(-0.15%) |
Feb 08, 2021 | 478.12 | 482.58 | 471.89 | 477.68 | 160,483 | -0.24(-0.05%) |
Feb 05, 2021 | 478.67 | 480.47 | 474.12 | 477.92 | 190,500 | +0.37(+0.08%) |
Feb 04, 2021 | 465.19 | 478.56 | 464.78 | 477.55 | 176,883 | +13.92(+3.00%) |
Feb 03, 2021 | 466.52 | 470.29 | 457.50 | 463.63 | 252,265 | -0.64(-0.14%) |
Feb 02, 2021 | 456.54 | 466.66 | 452.95 | 464.27 | 283,220 | +12.29(+2.72%) |
Feb 01, 2021 | 450.31 | 454.82 | 440.17 | 451.98 | 456,424 | +1.87(+0.42%) |
Jan 29, 2021 | 462.38 | 478.47 | 436.65 | 450.11 | 904,800 | -41.04(-8.36%) |
Jan 28, 2021 | 472.84 | 499.46 | 469.56 | 491.15 | 384,338 | +22.08(+4.71%) |
Jan 27, 2021 | 501.17 | 501.92 | 463.11 | 469.07 | 405,211 | -42.49(-8.31%) |
Jan 26, 2021 | 513.62 | 514.75 | 498.32 | 511.56 | 237,619 | +0.48(+0.09%) |
Jan 25, 2021 | 500.67 | 512.75 | 498.00 | 511.08 | 341,084 | +14.92(+3.01%) |
Jan 22, 2021 | 489.53 | 504.28 | 487.50 | 496.16 | 194,600 | +4.84(+0.99%) |
Jan 21, 2021 | 502.19 | 509.41 | 487.11 | 491.32 | 168,142 | -11.73(-2.33%) |
Jan 20, 2021 | 492.05 | 509.45 | 488.64 | 503.05 | 248,891 | +19.33(+4.00%) |
Jan 19, 2021 | 487.93 | 489.60 | 479.52 | 483.72 | 184,586 | +0.42(+0.09%) |
Jan 15, 2021 | 480.00 | 485.20 | 467.82 | 483.30 | 241,100 | +1.92(+0.40%) |
Jan 14, 2021 | 490.11 | 496.06 | 480.56 | 481.38 | 79,233 | -7.58(-1.55%) |
Jan 13, 2021 | 492.43 | 495.36 | 485.85 | 488.96 | 86,344 | -3.32(-0.67%) |
Jan 12, 2021 | 494.85 | 497.03 | 487.51 | 492.28 | 179,273 | -3.39(-0.68%) |
Jan 11, 2021 | 495.18 | 499.58 | 491.61 | 495.67 | 110,549 | -4.69(-0.94%) |
Jan 08, 2021 | 492.90 | 504.58 | 490.42 | 500.36 | 172,600 | +10.25(+2.09%) |
Jan 07, 2021 | 500.24 | 506.47 | 488.20 | 490.11 | 221,916 | -6.90(-1.39%) |
Jan 06, 2021 | 498.32 | 501.15 | 494.81 | 497.01 | 336,896 | -8.00(-1.58%) |
Jan 05, 2021 | 505.38 | 508.38 | 500.77 | 505.01 | 113,341 | -0.25(-0.05%) |
Jan 04, 2021 | 511.99 | 514.38 | 493.98 | 505.26 | 208,140 | -5.78(-1.13%) |
Dec 31, 2020 | 511.04 | 511.04 | 511.04 | 63,969 | +7.09(+1.41%) | |
Dec 30, 2020 | 512.02 | 512.02 | 503.90 | 503.95 | 63,969 | -3.56(-0.70%) |
Dec 29, 2020 | 513.07 | 514.76 | 499.10 | 507.51 | 108,405 | -0.91(-0.18%) |
Dec 28, 2020 | 517.79 | 519.94 | 505.61 | 508.42 | 110,606 | -10.03(-1.93%) |
Dec 24, 2020 | 514.46 | 518.45 | 512.08 | 518.45 | 60,200 | +4.38(+0.85%) |
Dec 23, 2020 | 517.09 | 520.61 | 510.08 | 514.07 | 174,621 | -1.55(-0.30%) |
Dec 22, 2020 | 516.23 | 520.74 | 511.48 | 515.62 | 138,480 | -0.61(-0.12%) |
Dec 21, 2020 | 515.28 | 520.71 | 505.69 | 516.23 | 189,695 | -5.75(-1.10%) |
Dec 18, 2020 | 530.95 | 530.95 | 515.25 | 521.98 | 346,500 | -5.45(-1.03%) |
Dec 17, 2020 | 525.00 | 528.62 | 524.22 | 527.43 | 200,436 | +5.02(+0.96%) |
Dec 16, 2020 | 520.51 | 526.89 | 518.26 | 522.41 | 192,089 | +4.08(+0.79%) |
Dec 15, 2020 | 520.21 | 524.25 | 514.46 | 518.33 | 155,967 | +0.69(+0.13%) |
Dec 14, 2020 | 511.91 | 524.35 | 511.91 | 517.64 | 175,265 | +5.73(+1.12%) |
Dec 11, 2020 | 504.00 | 512.55 | 503.83 | 511.91 | 127,400 | +5.00(+0.99%) |
Dec 10, 2020 | 494.21 | 508.21 | 493.45 | 506.91 | 139,271 | +8.59(+1.72%) |
Dec 09, 2020 | 505.82 | 514.16 | 495.00 | 498.32 | 168,280 | -11.65(-2.28%) |
Dec 08, 2020 | 507.12 | 522.01 | 506.27 | 509.97 | 242,526 | +8.33(+1.66%) |
Dec 07, 2020 | 499.50 | 503.45 | 496.26 | 501.64 | 149,763 | +6.83(+1.38%) |
Dec 04, 2020 | 490.84 | 498.85 | 488.68 | 494.81 | 163,300 | +11.29(+2.33%) |
Dec 03, 2020 | 481.41 | 491.39 | 478.62 | 483.52 | 468,795 | +7.51(+1.58%) |
Dec 02, 2020 | 477.00 | 477.00 | 469.82 | 476.01 | 170,383 | -1.34(-0.28%) |
Dec 01, 2020 | 479.77 | 479.77 | 470.34 | 477.35 | 199,541 | +4.57(+0.97%) |
Nov 30, 2020 | 476.00 | 477.84 | 465.64 | 472.78 | 253,900 | -0.74(-0.16%) |
Nov 27, 2020 | 481.15 | 481.15 | 472.02 | 473.52 | 110,000 | -2.05(-0.43%) |
Nov 25, 2020 | 480.75 | 480.75 | 466.16 | 475.57 | 279,600 | -4.45(-0.93%) |
Nov 24, 2020 | 487.96 | 488.20 | 475.83 | 480.02 | 212,492 | -6.15(-1.26%) |
Nov 23, 2020 | 483.66 | 489.96 | 479.18 | 486.17 | 114,510 | +3.38(+0.70%) |
Nov 20, 2020 | 477.84 | 487.03 | 475.04 | 482.79 | 138,800 | +3.49(+0.73%) |
Nov 19, 2020 | 473.32 | 481.60 | 470.63 | 479.30 | 114,001 | +5.02(+1.06%) |
Nov 18, 2020 | 479.92 | 479.92 | 471.88 | 474.28 | 133,054 | -3.74(-0.78%) |
Nov 17, 2020 | 469.75 | 480.37 | 467.89 | 478.02 | 101,884 | +4.77(+1.01%) |
Nov 16, 2020 | 473.30 | 477.77 | 466.69 | 473.25 | 159,739 | +0.00(+0.00%) |
Nov 13, 2020 | 467.71 | 475.90 | 467.71 | 473.25 | 143,500 | +11.53(+2.50%) |
Nov 12, 2020 | 473.21 | 473.21 | 457.68 | 461.72 | 164,723 | -10.06(-2.13%) |
Nov 11, 2020 | 456.06 | 474.99 | 443.54 | 471.78 | 374,912 | +38.89(+8.98%) |
Nov 10, 2020 | 433.33 | 436.16 | 415.54 | 432.89 | 353,821 | +2.39(+0.56%) |
Nov 09, 2020 | 465.00 | 468.57 | 428.79 | 430.50 | 282,818 | -13.35(-3.01%) |
Nov 06, 2020 | 445.55 | 449.77 | 441.79 | 443.85 | 129,300 | -0.75(-0.17%) |
Nov 05, 2020 | 446.78 | 450.00 | 434.19 | 444.60 | 117,077 | +2.95(+0.67%) |
Nov 04, 2020 | 410.27 | 443.20 | 410.27 | 441.65 | 301,438 | +38.94(+9.67%) |
Nov 03, 2020 | 396.80 | 406.22 | 392.26 | 402.71 | 178,062 | +11.86(+3.03%) |
Nov 02, 2020 | 395.16 | 401.82 | 384.26 | 390.85 | 202,066 | -0.60(-0.15%) |
Oct 30, 2020 | 392.51 | 395.24 | 380.00 | 391.45 | 227,700 | -1.98(-0.50%) |
Oct 29, 2020 | 390.34 | 398.01 | 386.62 | 393.43 | 156,379 | +3.28(+0.84%) |
Oct 28, 2020 | 394.35 | 397.73 | 389.21 | 390.15 | 136,363 | -15.69(-3.87%) |
Oct 27, 2020 | 419.28 | 420.23 | 403.68 | 405.84 | 191,939 | -9.75(-2.35%) |
Oct 26, 2020 | 430.15 | 433.57 | 411.46 | 415.59 | 114,514 | -20.01(-4.59%) |
Oct 23, 2020 | 434.13 | 436.86 | 430.70 | 435.60 | 97,600 | +2.54(+0.59%) |
Oct 22, 2020 | 433.47 | 435.16 | 425.15 | 433.06 | 129,364 | +1.29(+0.30%) |
Oct 21, 2020 | 433.10 | 439.93 | 429.88 | 431.77 | 72,644 | -3.04(-0.70%) |
Oct 20, 2020 | 433.92 | 442.00 | 433.30 | 434.81 | 85,481 | +2.38(+0.55%) |
Oct 19, 2020 | 439.29 | 444.25 | 430.36 | 432.43 | 170,883 | -4.97(-1.14%) |
Oct 16, 2020 | 441.90 | 441.90 | 433.23 | 437.40 | 184,900 | +0.39(+0.09%) |
Oct 15, 2020 | 431.16 | 437.79 | 426.13 | 437.01 | 111,640 | -0.72(-0.16%) |
Oct 14, 2020 | 444.17 | 447.39 | 437.52 | 437.73 | 95,579 | -2.44(-0.55%) |
Oct 13, 2020 | 445.30 | 449.33 | 438.84 | 440.17 | 158,665 | -4.35(-0.98%) |
Oct 12, 2020 | 448.00 | 448.73 | 442.42 | 444.52 | 85,066 | +2.22(+0.50%) |
Oct 09, 2020 | 440.95 | 446.90 | 438.56 | 442.30 | 120,600 | +3.11(+0.71%) |
Oct 08, 2020 | 450.25 | 450.25 | 437.83 | 439.19 | 163,130 | -7.25(-1.62%) |
Oct 07, 2020 | 441.07 | 446.50 | 438.03 | 446.44 | 136,192 | +10.61(+2.43%) |
Oct 06, 2020 | 437.17 | 445.35 | 433.17 | 435.83 | 153,357 | -1.52(-0.35%) |
Oct 05, 2020 | 436.95 | 439.55 | 432.22 | 437.35 | 101,650 | +3.63(+0.84%) |
Oct 02, 2020 | 429.50 | 438.27 | 421.45 | 433.72 | 190,300 | -3.27(-0.75%) |
Oct 01, 2020 | 431.62 | 439.68 | 431.50 | 436.99 | 174,375 | +11.61(+2.73%) |
Sep 30, 2020 | 427.21 | 433.79 | 418.11 | 425.38 | 306,831 | -1.83(-0.43%) |
Sep 29, 2020 | 426.32 | 431.66 | 425.95 | 427.21 | 118,283 | -0.31(-0.07%) |
Sep 28, 2020 | 426.04 | 432.14 | 424.64 | 427.52 | 203,397 | +7.32(+1.74%) |
Sep 25, 2020 | 408.73 | 422.10 | 408.73 | 420.20 | 216,900 | +10.20(+2.49%) |
Sep 24, 2020 | 415.00 | 417.98 | 405.43 | 410.00 | 251,741 | -7.42(-1.78%) |
Sep 23, 2020 | 426.86 | 430.89 | 415.16 | 417.42 | 194,839 | -10.91(-2.55%) |
Sep 22, 2020 | 424.76 | 429.06 | 418.25 | 428.33 | 189,381 | +4.09(+0.96%) |
Sep 21, 2020 | 430.39 | 431.72 | 416.25 | 424.24 | 249,822 | -12.77(-2.92%) |
Sep 18, 2020 | 447.71 | 449.44 | 435.64 | 437.01 | 639,600 | -6.25(-1.41%) |
Sep 17, 2020 | 428.57 | 446.80 | 426.54 | 443.26 | 369,522 | +12.01(+2.78%) |
Sep 16, 2020 | 440.00 | 440.00 | 428.18 | 431.25 | 207,745 | -4.47(-1.03%) |
Sep 15, 2020 | 432.00 | 436.79 | 429.84 | 435.72 | 144,867 | +11.09(+2.61%) |
Sep 14, 2020 | 423.62 | 426.92 | 418.73 | 424.63 | 124,067 | +7.24(+1.73%) |
Sep 11, 2020 | 418.72 | 418.72 | 409.09 | 417.39 | 189,000 | +4.02(+0.97%) |
Sep 10, 2020 | 423.33 | 427.99 | 413.06 | 413.37 | 207,031 | -6.33(-1.51%) |
Sep 09, 2020 | 412.50 | 422.59 | 405.47 | 419.70 | 212,034 | +13.38(+3.29%) |
Sep 08, 2020 | 403.79 | 418.69 | 401.70 | 406.32 | 310,049 | -13.11(-3.13%) |
Sep 04, 2020 | 416.98 | 424.11 | 397.82 | 419.43 | 276,500 | +0.09(+0.02%) |
Sep 03, 2020 | 443.76 | 446.91 | 417.04 | 419.34 | 205,598 | -31.68(-7.02%) |
Sep 02, 2020 | 447.55 | 452.74 | 431.18 | 451.02 | 223,575 | +6.31(+1.42%) |