Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 388.47 | 394.09 | 386.65 | 390.43 | 258,904 | +1.40(+0.36%) |
Jul 29, 2021 | 398.82 | 398.82 | 383.45 | 389.02 | 351,217 | -3.17(-0.81%) |
Jul 28, 2021 | 396.46 | 398.76 | 391.49 | 392.20 | 317,313 | -3.01(-0.76%) |
Jul 27, 2021 | 391.06 | 398.23 | 390.42 | 395.20 | 395,225 | +4.52(+1.16%) |
Jul 26, 2021 | 389.21 | 392.54 | 385.85 | 390.68 | 261,000 | -0.22(-0.06%) |
Jul 23, 2021 | 389.06 | 391.33 | 386.09 | 390.90 | 239,608 | +4.67(+1.21%) |
Jul 22, 2021 | 385.14 | 387.37 | 381.95 | 386.23 | 282,011 | +2.23(+0.58%) |
Jul 21, 2021 | 383.53 | 385.07 | 379.89 | 384.00 | 305,161 | +4.66(+1.23%) |
Jul 20, 2021 | 369.27 | 384.23 | 369.27 | 379.35 | 462,652 | +10.86(+2.95%) |
Jul 19, 2021 | 374.47 | 378.66 | 364.35 | 368.49 | 605,473 | -14.95(-3.90%) |
Jul 16, 2021 | 370.12 | 384.16 | 369.36 | 383.44 | 695,345 | +13.87(+3.75%) |
Jul 15, 2021 | 390.01 | 391.28 | 357.82 | 369.57 | 1,890,646 | -40.33(-9.84%) |
Jul 14, 2021 | 410.86 | 413.38 | 409.31 | 409.90 | 423,088 | -1.48(-0.36%) |
Jul 13, 2021 | 411.98 | 414.05 | 408.23 | 411.38 | 339,635 | -1.64(-0.40%) |
Jul 12, 2021 | 414.58 | 416.87 | 411.70 | 413.02 | 401,646 | -2.35(-0.57%) |
Jul 09, 2021 | 416.70 | 420.81 | 413.42 | 415.37 | 708,834 | +0.31(+0.07%) |
Jul 08, 2021 | 410.25 | 415.30 | 404.29 | 415.07 | 473,013 | +0.90(+0.22%) |
Jul 07, 2021 | 407.53 | 415.09 | 405.58 | 414.16 | 241,113 | +8.82(+2.18%) |
Jul 06, 2021 | 400.52 | 405.49 | 400.14 | 405.34 | 273,456 | +2.56(+0.64%) |
Jul 02, 2021 | 400.66 | 403.56 | 398.51 | 402.78 | 145,047 | +3.10(+0.78%) |
Jul 01, 2021 | 395.26 | 400.04 | 394.13 | 399.67 | 180,728 | +4.96(+1.26%) |
Jun 30, 2021 | 401.26 | 401.26 | 391.20 | 394.71 | 213,105 | -6.72(-1.67%) |
Jun 29, 2021 | 400.22 | 401.88 | 397.04 | 401.43 | 178,298 | +2.20(+0.55%) |
Jun 28, 2021 | 404.81 | 406.41 | 393.67 | 399.23 | 304,417 | -5.72(-1.41%) |
Jun 25, 2021 | 395.66 | 412.55 | 392.95 | 404.95 | 1,230,916 | +11.19(+2.84%) |
Jun 24, 2021 | 404.74 | 404.74 | 392.85 | 393.76 | 249,996 | -7.21(-1.80%) |
Jun 23, 2021 | 395.46 | 405.43 | 395.46 | 400.97 | 537,952 | +3.30(+0.83%) |
Jun 22, 2021 | 394.45 | 400.57 | 390.81 | 397.67 | 509,668 | +4.43(+1.13%) |
Jun 21, 2021 | 390.50 | 396.81 | 385.22 | 393.24 | 249,513 | +3.36(+0.86%) |
Jun 18, 2021 | 395.27 | 395.62 | 386.73 | 389.88 | 548,879 | -6.05(-1.53%) |
Jun 17, 2021 | 387.97 | 398.84 | 386.36 | 395.93 | 272,441 | +6.93(+1.78%) |
Jun 16, 2021 | 390.75 | 396.26 | 388.37 | 388.99 | 395,066 | -0.33(-0.09%) |
Jun 15, 2021 | 389.02 | 392.10 | 387.12 | 389.33 | 275,024 | +0.60(+0.15%) |
Jun 14, 2021 | 386.02 | 390.28 | 381.49 | 388.73 | 307,956 | +2.12(+0.55%) |
Jun 11, 2021 | 388.47 | 392.54 | 384.21 | 386.61 | 191,307 | -2.81(-0.72%) |
Jun 10, 2021 | 388.03 | 391.66 | 386.44 | 389.42 | 273,672 | +3.04(+0.79%) |
Jun 09, 2021 | 384.70 | 387.77 | 383.40 | 386.38 | 170,520 | +3.54(+0.92%) |
Jun 08, 2021 | 386.97 | 386.97 | 376.13 | 382.84 | 145,422 | -3.01(-0.78%) |
Jun 07, 2021 | 388.77 | 392.07 | 384.14 | 385.85 | 222,278 | -2.42(-0.62%) |
Jun 04, 2021 | 387.32 | 389.59 | 385.48 | 388.27 | 179,809 | +3.92(+1.02%) |
Jun 03, 2021 | 380.30 | 384.86 | 378.11 | 384.35 | 175,308 | +1.65(+0.43%) |
Jun 02, 2021 | 386.24 | 390.24 | 380.87 | 382.70 | 256,586 | -2.85(-0.74%) |
Jun 01, 2021 | 395.06 | 395.40 | 385.45 | 385.55 | 214,238 | -9.56(-2.42%) |
May 28, 2021 | 397.30 | 401.99 | 394.99 | 395.10 | 175,503 | -0.53(-0.13%) |
May 27, 2021 | 392.96 | 396.15 | 391.22 | 395.63 | 358,764 | +2.34(+0.59%) |
May 26, 2021 | 395.62 | 399.40 | 389.16 | 393.30 | 188,480 | -5.15(-1.29%) |
May 25, 2021 | 398.39 | 401.26 | 395.46 | 398.44 | 159,572 | +2.08(+0.53%) |
May 24, 2021 | 394.57 | 399.39 | 394.33 | 396.36 | 158,982 | +1.92(+0.49%) |
May 21, 2021 | 394.01 | 398.18 | 392.67 | 394.45 | 197,659 | +3.45(+0.88%) |
May 20, 2021 | 382.73 | 393.20 | 382.73 | 391.00 | 158,264 | +7.38(+1.92%) |
May 19, 2021 | 384.33 | 384.85 | 380.63 | 383.62 | 119,252 | -2.97(-0.77%) |
May 18, 2021 | 386.09 | 391.38 | 382.73 | 386.59 | 194,356 | +0.27(+0.07%) |
May 17, 2021 | 385.00 | 388.87 | 382.23 | 386.31 | 308,008 | +0.24(+0.06%) |
May 14, 2021 | 386.02 | 389.33 | 383.55 | 386.08 | 157,860 | +0.87(+0.23%) |
May 13, 2021 | 379.55 | 387.31 | 378.15 | 385.20 | 262,162 | +6.38(+1.68%) |
May 12, 2021 | 389.96 | 392.31 | 377.67 | 378.83 | 418,729 | -14.49(-3.68%) |
May 11, 2021 | 397.10 | 399.88 | 391.93 | 393.31 | 225,885 | -6.79(-1.70%) |
May 10, 2021 | 405.33 | 405.89 | 399.73 | 400.11 | 156,256 | -4.82(-1.19%) |
May 07, 2021 | 401.37 | 410.35 | 401.37 | 404.92 | 167,767 | +4.92(+1.23%) |
May 06, 2021 | 403.65 | 403.65 | 392.06 | 400.01 | 294,263 | -2.75(-0.68%) |
May 05, 2021 | 404.89 | 408.83 | 400.21 | 402.75 | 264,542 | -2.30(-0.57%) |
May 04, 2021 | 409.00 | 410.47 | 401.75 | 405.05 | 223,326 | -4.42(-1.08%) |
May 03, 2021 | 417.15 | 417.15 | 407.27 | 409.47 | 259,165 | -5.20(-1.25%) |
Apr 30, 2021 | 412.59 | 415.99 | 404.79 | 414.67 | 297,498 | +5.18(+1.27%) |
Apr 29, 2021 | 427.19 | 428.97 | 407.10 | 409.49 | 473,998 | -26.16(-6.00%) |
Apr 28, 2021 | 430.59 | 441.07 | 429.17 | 435.65 | 226,914 | +4.95(+1.15%) |
Apr 27, 2021 | 430.49 | 433.37 | 426.56 | 430.70 | 139,439 | -1.18(-0.27%) |
Apr 26, 2021 | 436.37 | 439.51 | 431.72 | 431.88 | 129,917 | -3.63(-0.83%) |
Apr 23, 2021 | 431.46 | 436.93 | 428.97 | 435.51 | 146,915 | +4.28(+0.99%) |
Apr 22, 2021 | 429.31 | 434.70 | 429.31 | 431.23 | 136,921 | +1.05(+0.24%) |
Apr 21, 2021 | 425.25 | 431.95 | 425.25 | 430.18 | 110,401 | +6.30(+1.49%) |
Apr 20, 2021 | 423.66 | 425.94 | 420.23 | 423.88 | 115,461 | +0.07(+0.02%) |
Apr 19, 2021 | 422.28 | 424.40 | 419.59 | 423.81 | 161,887 | -0.76(-0.18%) |
Apr 16, 2021 | 425.48 | 425.88 | 419.50 | 424.56 | 235,553 | +1.30(+0.31%) |
Apr 15, 2021 | 420.25 | 427.14 | 420.25 | 423.27 | 193,198 | +4.25(+1.01%) |
Apr 14, 2021 | 421.93 | 424.01 | 418.25 | 419.02 | 134,824 | -2.34(-0.55%) |
Apr 13, 2021 | 416.93 | 422.68 | 416.75 | 421.36 | 133,301 | +2.94(+0.70%) |
Apr 12, 2021 | 417.65 | 420.56 | 416.06 | 418.41 | 126,879 | -0.79(-0.19%) |
Apr 09, 2021 | 413.45 | 419.73 | 410.42 | 419.20 | 113,497 | +6.81(+1.65%) |
Apr 08, 2021 | 413.17 | 417.33 | 412.06 | 412.38 | 116,857 | +0.53(+0.13%) |
Apr 07, 2021 | 415.24 | 416.42 | 409.67 | 411.85 | 99,963 | -3.69(-0.89%) |
Apr 06, 2021 | 414.68 | 418.67 | 410.97 | 415.55 | 270,897 | +0.86(+0.21%) |
Apr 05, 2021 | 407.86 | 416.85 | 407.86 | 414.68 | 224,938 | +8.19(+2.01%) |
Apr 01, 2021 | 407.92 | 409.61 | 403.62 | 406.50 | 125,723 | -1.29(-0.32%) |
Mar 31, 2021 | 407.83 | 412.55 | 407.56 | 407.78 | 202,173 | +0.66(+0.16%) |
Mar 30, 2021 | 404.71 | 409.17 | 403.75 | 407.12 | 275,932 | -0.91(-0.22%) |
Mar 29, 2021 | 405.73 | 409.80 | 400.54 | 408.04 | 127,413 | +2.65(+0.65%) |
Mar 26, 2021 | 402.42 | 405.48 | 392.86 | 405.39 | 149,258 | +2.69(+0.67%) |
Mar 25, 2021 | 394.54 | 403.91 | 390.19 | 402.70 | 339,549 | +6.50(+1.64%) |
Mar 24, 2021 | 391.58 | 401.22 | 391.58 | 396.20 | 222,565 | +4.30(+1.10%) |
Mar 23, 2021 | 394.79 | 397.41 | 389.61 | 391.90 | 222,869 | -3.32(-0.84%) |
Mar 22, 2021 | 392.13 | 399.65 | 390.52 | 395.22 | 178,723 | +1.55(+0.39%) |
Mar 19, 2021 | 397.71 | 401.25 | 393.06 | 393.67 | 333,463 | -5.73(-1.44%) |
Mar 18, 2021 | 406.35 | 406.35 | 396.91 | 399.40 | 215,448 | -9.36(-2.29%) |
Mar 17, 2021 | 412.05 | 412.78 | 406.47 | 408.76 | 188,049 | -3.29(-0.80%) |
Mar 16, 2021 | 418.83 | 421.10 | 408.71 | 412.05 | 224,038 | -9.45(-2.24%) |
Mar 15, 2021 | 414.66 | 426.94 | 412.05 | 421.50 | 314,716 | +5.83(+1.40%) |
Mar 12, 2021 | 408.28 | 417.44 | 403.71 | 415.67 | 237,082 | +8.63(+2.12%) |
Mar 11, 2021 | 410.85 | 411.87 | 406.92 | 407.05 | 241,194 | -3.84(-0.93%) |
Mar 10, 2021 | 401.69 | 412.24 | 401.69 | 410.88 | 275,255 | +11.65(+2.92%) |
Mar 09, 2021 | 395.88 | 402.96 | 395.88 | 399.23 | 218,304 | +6.28(+1.60%) |
Mar 08, 2021 | 394.93 | 399.00 | 389.85 | 392.95 | 370,654 | -1.32(-0.34%) |
Mar 05, 2021 | 385.60 | 397.11 | 380.55 | 394.27 | 210,388 | +10.53(+2.74%) |
Mar 04, 2021 | 396.31 | 399.32 | 382.51 | 383.74 | 205,240 | -10.91(-2.76%) |
Mar 03, 2021 | 394.51 | 396.60 | 391.22 | 394.65 | 180,489 | -1.33(-0.34%) |
Mar 02, 2021 | 395.52 | 398.83 | 389.58 | 395.98 | 182,202 | +0.10(+0.02%) |
Mar 01, 2021 | 393.08 | 400.24 | 393.08 | 395.88 | 185,614 | +5.45(+1.40%) |
Feb 26, 2021 | 395.36 | 399.06 | 387.34 | 390.43 | 210,566 | -4.28(-1.08%) |
Feb 25, 2021 | 393.09 | 402.67 | 390.23 | 394.71 | 257,332 | +2.05(+0.52%) |
Feb 24, 2021 | 385.28 | 395.96 | 385.28 | 392.66 | 201,354 | +5.14(+1.33%) |
Feb 23, 2021 | 381.12 | 389.34 | 378.91 | 387.52 | 250,097 | +8.44(+2.23%) |
Feb 22, 2021 | 381.26 | 381.42 | 372.57 | 379.07 | 209,861 | -3.81(-1.00%) |
Feb 19, 2021 | 397.19 | 397.90 | 382.81 | 382.89 | 223,516 | -13.13(-3.32%) |
Feb 18, 2021 | 392.77 | 399.35 | 392.60 | 396.02 | 162,550 | +0.51(+0.13%) |
Feb 17, 2021 | 394.71 | 399.69 | 392.83 | 395.51 | 146,490 | -1.18(-0.30%) |
Feb 16, 2021 | 397.95 | 399.20 | 392.58 | 396.69 | 169,899 | -1.66(-0.42%) |
Feb 12, 2021 | 397.38 | 402.43 | 395.93 | 398.35 | 197,310 | -0.35(-0.09%) |
Feb 11, 2021 | 395.90 | 399.47 | 393.31 | 398.70 | 131,280 | +3.27(+0.83%) |
Feb 10, 2021 | 394.46 | 397.16 | 390.06 | 395.42 | 158,154 | +2.87(+0.73%) |
Feb 09, 2021 | 389.62 | 394.78 | 389.08 | 392.55 | 213,577 | +1.62(+0.41%) |
Feb 08, 2021 | 391.24 | 394.68 | 388.76 | 390.93 | 95,486 | -0.14(-0.04%) |
Feb 05, 2021 | 392.88 | 396.06 | 390.84 | 391.07 | 166,719 | +0.11(+0.03%) |
Feb 04, 2021 | 382.31 | 396.19 | 382.31 | 390.96 | 179,048 | +9.21(+2.41%) |
Feb 03, 2021 | 383.44 | 385.50 | 374.65 | 381.75 | 141,169 | -2.09(-0.54%) |
Feb 02, 2021 | 376.72 | 390.87 | 376.35 | 383.84 | 227,812 | +11.84(+3.18%) |
Feb 01, 2021 | 372.94 | 376.94 | 366.89 | 372.00 | 185,916 | +1.67(+0.45%) |
Jan 29, 2021 | 370.76 | 374.46 | 366.68 | 370.34 | 177,834 | -3.80(-1.01%) |
Jan 28, 2021 | 367.96 | 379.35 | 365.57 | 374.13 | 185,209 | +9.07(+2.48%) |
Jan 27, 2021 | 368.45 | 372.08 | 363.63 | 365.06 | 188,197 | -10.35(-2.76%) |
Jan 26, 2021 | 376.58 | 377.82 | 370.46 | 375.41 | 220,457 | +0.65(+0.17%) |
Jan 25, 2021 | 377.15 | 379.72 | 371.54 | 374.76 | 227,584 | -4.22(-1.11%) |
Jan 22, 2021 | 379.27 | 381.04 | 377.23 | 378.98 | 201,593 | -2.24(-0.59%) |
Jan 21, 2021 | 383.62 | 387.55 | 380.77 | 381.21 | 168,136 | -4.48(-1.16%) |
Jan 20, 2021 | 378.34 | 387.85 | 376.18 | 385.69 | 202,707 | +7.32(+1.93%) |
Jan 19, 2021 | 384.01 | 385.05 | 377.06 | 378.38 | 188,131 | -2.49(-0.65%) |
Jan 15, 2021 | 379.62 | 382.89 | 375.52 | 380.87 | 209,546 | +0.70(+0.18%) |
Jan 14, 2021 | 390.33 | 391.94 | 378.99 | 380.17 | 261,039 | -9.89(-2.54%) |
Jan 13, 2021 | 387.37 | 392.15 | 384.85 | 390.07 | 288,512 | +0.68(+0.17%) |
Jan 12, 2021 | 396.86 | 399.26 | 388.24 | 389.39 | 292,782 | -6.67(-1.68%) |
Jan 11, 2021 | 400.67 | 402.68 | 393.33 | 396.06 | 189,433 | -9.34(-2.30%) |
Jan 08, 2021 | 397.83 | 406.71 | 397.32 | 405.40 | 187,011 | +9.41(+2.38%) |
Jan 07, 2021 | 397.78 | 399.71 | 393.01 | 395.98 | 310,258 | -1.23(-0.31%) |
Jan 06, 2021 | 394.78 | 399.47 | 393.26 | 397.21 | 328,253 | +4.51(+1.15%) |
Jan 05, 2021 | 393.05 | 396.92 | 391.72 | 392.70 | 256,790 | -2.65(-0.67%) |
Jan 04, 2021 | 403.16 | 404.45 | 390.08 | 395.34 | 232,445 | -8.28(-2.05%) |
Dec 31, 2020 | 403.62 | 403.62 | 403.62 | 109,211 | +3.93(+0.98%) | |
Dec 30, 2020 | 398.41 | 400.83 | 396.83 | 399.69 | 109,211 | +1.49(+0.37%) |
Dec 29, 2020 | 399.99 | 402.55 | 397.28 | 398.20 | 107,584 | -0.51(-0.13%) |
Dec 28, 2020 | 399.55 | 402.37 | 397.07 | 398.71 | 93,176 | +1.47(+0.37%) |
Dec 24, 2020 | 391.61 | 398.95 | 388.53 | 397.24 | 89,223 | +7.62(+1.96%) |
Dec 23, 2020 | 391.94 | 394.73 | 389.38 | 389.62 | 115,984 | +0.44(+0.11%) |
Dec 22, 2020 | 391.40 | 394.98 | 388.77 | 389.18 | 154,441 | -2.14(-0.55%) |
Dec 21, 2020 | 394.71 | 394.71 | 383.82 | 391.31 | 195,887 | -9.69(-2.42%) |
Dec 18, 2020 | 395.24 | 403.28 | 391.49 | 401.00 | 443,464 | +5.88(+1.49%) |
Dec 17, 2020 | 390.67 | 396.94 | 388.04 | 395.12 | 200,119 | +5.46(+1.40%) |
Dec 16, 2020 | 384.43 | 392.00 | 383.23 | 389.66 | 250,292 | +4.56(+1.18%) |
Dec 15, 2020 | 378.13 | 386.14 | 374.96 | 385.10 | 245,596 | +11.78(+3.15%) |
Dec 14, 2020 | 379.22 | 387.31 | 373.31 | 373.32 | 213,432 | -2.70(-0.72%) |
Dec 11, 2020 | 374.00 | 377.12 | 370.70 | 376.01 | 246,561 | +0.07(+0.02%) |
Dec 10, 2020 | 373.02 | 381.21 | 373.02 | 375.95 | 222,352 | +1.94(+0.52%) |
Dec 09, 2020 | 376.24 | 377.47 | 371.76 | 374.00 | 208,147 | -1.56(-0.42%) |
Dec 08, 2020 | 372.57 | 378.89 | 372.57 | 375.56 | 141,880 | +0.10(+0.03%) |
Dec 07, 2020 | 379.06 | 379.83 | 373.36 | 375.47 | 143,883 | -4.03(-1.06%) |
Dec 04, 2020 | 368.68 | 379.93 | 368.68 | 379.50 | 177,018 | +8.81(+2.38%) |
Dec 03, 2020 | 371.81 | 379.95 | 369.18 | 370.69 | 194,961 | -2.34(-0.63%) |
Dec 02, 2020 | 371.82 | 376.63 | 369.60 | 373.03 | 265,790 | -0.09(-0.02%) |
Dec 01, 2020 | 377.44 | 378.86 | 371.14 | 373.12 | 301,127 | -2.24(-0.60%) |
Nov 30, 2020 | 364.77 | 377.27 | 361.86 | 375.36 | 528,778 | +11.47(+3.15%) |
Nov 27, 2020 | 366.88 | 367.17 | 361.27 | 363.88 | 105,640 | -2.56(-0.70%) |
Nov 25, 2020 | 372.39 | 374.15 | 365.71 | 366.44 | 215,767 | -7.81(-2.09%) |
Nov 24, 2020 | 367.88 | 377.27 | 364.78 | 374.25 | 300,422 | +8.32(+2.27%) |
Nov 23, 2020 | 365.56 | 368.76 | 359.94 | 365.93 | 370,020 | +2.48(+0.68%) |
Nov 20, 2020 | 365.54 | 367.29 | 360.08 | 363.45 | 230,450 | -1.63(-0.45%) |
Nov 19, 2020 | 361.42 | 365.36 | 356.15 | 365.08 | 259,668 | +2.06(+0.57%) |
Nov 18, 2020 | 367.93 | 371.11 | 362.60 | 363.02 | 300,195 | -5.23(-1.42%) |
Nov 17, 2020 | 367.09 | 371.95 | 364.08 | 368.25 | 388,708 | +0.27(+0.07%) |
Nov 16, 2020 | 359.73 | 368.01 | 354.23 | 367.97 | 274,531 | +10.61(+2.97%) |
Nov 13, 2020 | 351.12 | 358.55 | 349.45 | 357.36 | 145,000 | +7.51(+2.15%) |
Nov 12, 2020 | 351.54 | 355.76 | 347.06 | 349.85 | 107,789 | -5.78(-1.62%) |
Nov 11, 2020 | 363.20 | 363.97 | 352.74 | 355.63 | 229,046 | -5.37(-1.49%) |
Nov 10, 2020 | 354.61 | 361.70 | 343.67 | 361.00 | 331,385 | +4.40(+1.23%) |
Nov 09, 2020 | 350.69 | 372.93 | 350.67 | 356.60 | 534,512 | +27.45(+8.34%) |
Nov 06, 2020 | 331.23 | 333.12 | 327.42 | 329.14 | 189,330 | -1.30(-0.39%) |
Nov 05, 2020 | 328.96 | 339.01 | 327.35 | 330.45 | 258,577 | +8.35(+2.59%) |
Nov 04, 2020 | 329.76 | 333.87 | 321.85 | 322.10 | 383,711 | -3.37(-1.04%) |
Nov 03, 2020 | 319.76 | 329.41 | 318.48 | 325.47 | 243,599 | +11.97(+3.82%) |
Nov 02, 2020 | 319.78 | 327.33 | 306.36 | 313.50 | 350,169 | +1.70(+0.55%) |
Oct 30, 2020 | 315.49 | 319.53 | 306.01 | 311.79 | 433,878 | -8.25(-2.58%) |
Oct 29, 2020 | 332.26 | 335.48 | 315.16 | 320.04 | 554,655 | -8.21(-2.50%) |
Oct 28, 2020 | 334.23 | 339.32 | 328.05 | 328.25 | 290,083 | -16.10(-4.67%) |
Oct 27, 2020 | 349.78 | 349.83 | 343.65 | 344.35 | 233,715 | -5.78(-1.65%) |
Oct 26, 2020 | 354.07 | 355.71 | 347.45 | 350.13 | 178,431 | -8.70(-2.42%) |
Oct 23, 2020 | 364.46 | 364.46 | 358.21 | 358.83 | 175,143 | -1.94(-0.54%) |
Oct 22, 2020 | 351.81 | 361.89 | 350.18 | 360.77 | 183,429 | +8.97(+2.55%) |
Oct 21, 2020 | 354.46 | 355.03 | 350.76 | 351.80 | 168,613 | -2.68(-0.76%) |
Oct 20, 2020 | 355.84 | 361.68 | 353.99 | 354.48 | 221,980 | +0.17(+0.05%) |
Oct 19, 2020 | 360.13 | 363.43 | 352.10 | 354.31 | 321,554 | -3.68(-1.03%) |
Oct 16, 2020 | 356.21 | 361.78 | 354.44 | 358.00 | 205,048 | +3.52(+0.99%) |
Oct 15, 2020 | 351.10 | 355.39 | 349.64 | 354.48 | 137,275 | -2.65(-0.74%) |
Oct 14, 2020 | 358.57 | 365.08 | 354.75 | 357.13 | 173,471 | +1.91(+0.54%) |
Oct 13, 2020 | 357.59 | 360.11 | 353.83 | 355.21 | 167,250 | -4.97(-1.38%) |
Oct 12, 2020 | 359.97 | 363.40 | 353.02 | 360.18 | 155,792 | +4.03(+1.13%) |
Oct 09, 2020 | 351.18 | 358.43 | 347.79 | 356.16 | 223,828 | +8.99(+2.59%) |
Oct 08, 2020 | 342.92 | 348.04 | 341.73 | 347.17 | 202,783 | +6.18(+1.81%) |
Oct 07, 2020 | 330.40 | 343.37 | 330.40 | 340.99 | 279,874 | +11.42(+3.47%) |
Oct 06, 2020 | 332.17 | 335.81 | 328.85 | 329.56 | 184,742 | -2.87(-0.86%) |
Oct 05, 2020 | 333.29 | 335.41 | 330.74 | 332.44 | 139,023 | +3.33(+1.01%) |
Oct 02, 2020 | 327.84 | 331.03 | 323.74 | 329.10 | 176,368 | -1.31(-0.40%) |
Oct 01, 2020 | 336.81 | 340.90 | 328.04 | 330.42 | 236,214 | -3.12(-0.93%) |
Sep 30, 2020 | 329.81 | 337.57 | 329.81 | 333.53 | 171,286 | +4.78(+1.45%) |
Sep 29, 2020 | 336.35 | 338.64 | 328.55 | 328.75 | 192,004 | -6.22(-1.86%) |
Sep 28, 2020 | 335.01 | 338.95 | 333.28 | 334.97 | 164,705 | +5.96(+1.81%) |
Sep 25, 2020 | 319.55 | 331.08 | 319.49 | 329.02 | 174,429 | +6.16(+1.91%) |
Sep 24, 2020 | 320.36 | 324.86 | 318.32 | 322.85 | 325,722 | -1.22(-0.38%) |
Sep 23, 2020 | 327.16 | 332.61 | 322.96 | 324.08 | 262,252 | -1.04(-0.32%) |
Sep 22, 2020 | 320.08 | 326.15 | 313.85 | 325.12 | 619,868 | +5.03(+1.57%) |
Sep 21, 2020 | 323.39 | 324.76 | 315.37 | 320.09 | 373,266 | -11.03(-3.33%) |
Sep 18, 2020 | 338.61 | 343.41 | 330.20 | 331.12 | 467,967 | -8.45(-2.49%) |
Sep 17, 2020 | 348.57 | 348.57 | 337.77 | 339.57 | 385,049 | -11.09(-3.16%) |
Sep 16, 2020 | 365.13 | 365.13 | 346.00 | 350.66 | 415,128 | -11.69(-3.23%) |
Sep 15, 2020 | 367.07 | 370.20 | 361.68 | 362.35 | 299,336 | -2.01(-0.55%) |
Sep 14, 2020 | 367.70 | 369.16 | 363.93 | 364.36 | 286,765 | +1.28(+0.35%) |
Sep 11, 2020 | 371.98 | 372.70 | 360.44 | 363.07 | 274,248 | -7.35(-1.98%) |
Sep 10, 2020 | 382.39 | 383.21 | 369.72 | 370.42 | 216,510 | -11.17(-2.93%) |
Sep 09, 2020 | 379.44 | 387.07 | 376.97 | 381.59 | 142,777 | +7.38(+1.97%) |
Sep 08, 2020 | 377.21 | 381.88 | 373.83 | 374.21 | 240,644 | -7.30(-1.91%) |
Sep 04, 2020 | 391.67 | 392.02 | 376.57 | 381.51 | 146,973 | -7.04(-1.81%) |
Sep 03, 2020 | 397.59 | 399.08 | 382.99 | 388.56 | 256,262 | -11.37(-2.84%) |
Sep 02, 2020 | 391.18 | 400.99 | 387.88 | 399.92 | 228,361 | +9.63(+2.47%) |
Sep 01, 2020 | 383.39 | 391.10 | 382.55 | 390.29 | 217,658 | +5.29(+1.37%) |
Aug 31, 2020 | 375.27 | 387.18 | 375.27 | 385.00 | 225,856 | +7.77(+2.06%) |
Aug 28, 2020 | 372.32 | 378.24 | 368.74 | 377.23 | 153,607 | +4.64(+1.25%) |
Aug 27, 2020 | 368.68 | 377.35 | 367.09 | 372.59 | 172,946 | +4.26(+1.16%) |
Aug 26, 2020 | 368.37 | 369.78 | 360.56 | 368.32 | 134,557 | -1.52(-0.41%) |
Aug 25, 2020 | 366.18 | 371.13 | 361.94 | 369.84 | 253,029 | +6.50(+1.79%) |
Aug 24, 2020 | 365.18 | 366.17 | 357.90 | 363.35 | 164,928 | -0.76(-0.21%) |
Aug 21, 2020 | 363.57 | 364.25 | 359.58 | 364.11 | 157,180 | +0.86(+0.24%) |
Aug 20, 2020 | 362.13 | 366.46 | 360.48 | 363.25 | 165,730 | -1.03(-0.28%) |
Aug 19, 2020 | 369.07 | 369.07 | 363.96 | 364.28 | 113,119 | -2.15(-0.59%) |
Aug 18, 2020 | 369.23 | 369.23 | 364.40 | 366.42 | 131,293 | -0.73(-0.20%) |
Aug 17, 2020 | 371.00 | 372.89 | 366.95 | 367.15 | 167,370 | -3.66(-0.99%) |
Aug 14, 2020 | 372.75 | 373.13 | 368.89 | 370.81 | 104,616 | -3.56(-0.95%) |
Aug 13, 2020 | 367.17 | 376.12 | 367.17 | 374.37 | 118,166 | +6.30(+1.71%) |
Aug 12, 2020 | 370.77 | 372.48 | 367.50 | 368.07 | 213,471 | +0.74(+0.20%) |
Aug 11, 2020 | 370.51 | 375.40 | 366.76 | 367.33 | 155,655 | -1.12(-0.30%) |
Aug 10, 2020 | 364.56 | 370.53 | 363.57 | 368.45 | 196,959 | +2.84(+0.78%) |
Aug 07, 2020 | 362.79 | 368.66 | 361.75 | 365.61 | 139,853 | +3.85(+1.06%) |
Aug 06, 2020 | 366.35 | 366.62 | 356.96 | 361.77 | 137,634 | -4.58(-1.25%) |
Aug 05, 2020 | 361.10 | 369.20 | 359.60 | 366.35 | 282,773 | +5.86(+1.63%) |
Aug 04, 2020 | 365.50 | 367.33 | 356.74 | 360.48 | 260,325 | -5.28(-1.44%) |