Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 492.78 | 497.60 | 489.38 | 495.75 | 497,859 | +4.13(+0.84%) |
Jul 29, 2021 | 497.46 | 497.46 | 486.57 | 491.62 | 487,988 | -0.60(-0.12%) |
Jul 28, 2021 | 486.41 | 497.73 | 486.41 | 492.22 | 390,879 | +5.97(+1.23%) |
Jul 27, 2021 | 490.36 | 490.52 | 481.15 | 486.25 | 523,882 | -5.26(-1.07%) |
Jul 26, 2021 | 494.76 | 496.01 | 486.63 | 491.51 | 357,792 | -4.00(-0.81%) |
Jul 23, 2021 | 487.09 | 496.60 | 485.48 | 495.51 | 410,326 | +8.99(+1.85%) |
Jul 22, 2021 | 482.23 | 487.65 | 480.59 | 486.52 | 371,925 | +5.67(+1.18%) |
Jul 21, 2021 | 483.95 | 485.92 | 471.29 | 480.85 | 558,420 | -6.40(-1.31%) |
Jul 20, 2021 | 469.98 | 489.44 | 468.50 | 487.25 | 847,150 | +17.51(+3.73%) |
Jul 19, 2021 | 463.89 | 478.79 | 461.57 | 469.74 | 691,995 | +4.28(+0.92%) |
Jul 16, 2021 | 462.87 | 470.09 | 460.38 | 465.46 | 436,115 | +2.97(+0.64%) |
Jul 15, 2021 | 460.92 | 465.91 | 455.92 | 462.49 | 533,810 | +1.57(+0.34%) |
Jul 14, 2021 | 484.72 | 485.71 | 459.43 | 460.92 | 609,811 | -22.60(-4.67%) |
Jul 13, 2021 | 483.52 | 488.00 | 480.31 | 483.52 | 527,811 | -0.58(-0.12%) |
Jul 12, 2021 | 480.00 | 485.73 | 476.97 | 484.10 | 516,749 | +7.30(+1.53%) |
Jul 09, 2021 | 474.91 | 478.36 | 469.21 | 476.80 | 629,960 | +3.94(+0.83%) |
Jul 08, 2021 | 467.32 | 474.29 | 466.06 | 472.86 | 448,349 | -0.59(-0.12%) |
Jul 07, 2021 | 477.59 | 479.00 | 466.61 | 473.45 | 666,593 | -1.40(-0.29%) |
Jul 06, 2021 | 472.92 | 476.04 | 469.33 | 474.85 | 575,892 | +0.12(+0.03%) |
Jul 02, 2021 | 477.96 | 477.96 | 469.01 | 474.73 | 535,687 | +4.07(+0.86%) |
Jul 01, 2021 | 472.00 | 476.16 | 469.75 | 470.66 | 687,386 | -2.55(-0.54%) |
Jun 30, 2021 | 478.17 | 480.36 | 470.43 | 473.21 | 541,400 | -5.97(-1.25%) |
Jun 29, 2021 | 481.02 | 483.38 | 475.56 | 479.18 | 458,421 | -2.32(-0.48%) |
Jun 28, 2021 | 479.28 | 487.00 | 477.50 | 481.50 | 601,405 | +6.84(+1.44%) |
Jun 25, 2021 | 468.88 | 475.38 | 467.51 | 474.66 | 593,602 | +6.59(+1.41%) |
Jun 24, 2021 | 472.40 | 477.26 | 467.57 | 468.07 | 454,679 | -1.06(-0.23%) |
Jun 23, 2021 | 464.67 | 472.54 | 464.21 | 469.13 | 534,826 | +3.44(+0.74%) |
Jun 22, 2021 | 461.79 | 467.12 | 458.61 | 465.69 | 470,461 | +4.64(+1.01%) |
Jun 21, 2021 | 458.84 | 465.93 | 450.29 | 461.05 | 424,438 | +4.89(+1.07%) |
Jun 18, 2021 | 455.46 | 460.48 | 450.72 | 456.16 | 1,084,834 | +0.81(+0.18%) |
Jun 17, 2021 | 443.79 | 457.57 | 442.23 | 455.35 | 531,437 | +9.94(+2.23%) |
Jun 16, 2021 | 454.21 | 457.20 | 440.13 | 445.41 | 694,327 | -6.40(-1.42%) |
Jun 15, 2021 | 452.49 | 453.96 | 448.03 | 451.81 | 396,699 | -0.33(-0.07%) |
Jun 14, 2021 | 453.30 | 455.26 | 448.32 | 452.14 | 603,858 | -1.03(-0.23%) |
Jun 11, 2021 | 449.02 | 453.25 | 445.78 | 453.17 | 638,764 | +2.50(+0.55%) |
Jun 10, 2021 | 433.83 | 451.75 | 430.39 | 450.67 | 771,553 | +16.73(+3.86%) |
Jun 09, 2021 | 437.03 | 438.48 | 429.18 | 433.94 | 639,023 | +0.07(+0.02%) |
Jun 08, 2021 | 434.76 | 439.99 | 426.20 | 433.87 | 642,098 | +3.53(+0.82%) |
Jun 07, 2021 | 419.68 | 435.87 | 418.12 | 430.34 | 892,253 | +12.22(+2.92%) |
Jun 04, 2021 | 407.38 | 421.77 | 405.47 | 418.12 | 695,335 | +13.54(+3.35%) |
Jun 03, 2021 | 408.72 | 413.51 | 401.52 | 404.58 | 664,099 | -8.38(-2.03%) |
Jun 02, 2021 | 407.25 | 413.13 | 406.49 | 412.96 | 618,699 | +5.51(+1.35%) |
Jun 01, 2021 | 410.49 | 410.80 | 399.15 | 407.45 | 812,284 | +1.81(+0.45%) |
May 28, 2021 | 410.00 | 416.49 | 404.07 | 405.64 | 919,260 | -3.35(-0.82%) |
May 27, 2021 | 397.49 | 409.56 | 396.57 | 408.99 | 2,396,506 | +11.29(+2.84%) |
May 26, 2021 | 395.79 | 399.97 | 395.70 | 397.70 | 610,390 | +0.61(+0.15%) |
May 25, 2021 | 401.48 | 405.00 | 395.86 | 397.09 | 652,794 | -2.90(-0.73%) |
May 24, 2021 | 403.04 | 406.89 | 399.79 | 399.99 | 616,977 | +1.37(+0.34%) |
May 21, 2021 | 397.77 | 406.51 | 397.50 | 398.62 | 883,124 | +2.14(+0.54%) |
May 20, 2021 | 390.36 | 404.00 | 389.50 | 396.48 | 1,212,142 | +9.76(+2.52%) |
May 19, 2021 | 378.48 | 387.05 | 377.44 | 386.72 | 824,762 | +0.36(+0.09%) |
May 18, 2021 | 379.53 | 391.85 | 378.04 | 386.36 | 801,893 | +6.88(+1.81%) |
May 17, 2021 | 380.08 | 381.94 | 375.98 | 379.48 | 754,721 | -1.55(-0.41%) |
May 14, 2021 | 375.46 | 383.65 | 372.99 | 381.03 | 714,205 | +7.58(+2.03%) |
May 13, 2021 | 375.59 | 379.11 | 368.07 | 373.45 | 688,901 | +0.61(+0.16%) |
May 12, 2021 | 374.70 | 382.03 | 371.00 | 372.84 | 817,283 | -8.67(-2.27%) |
May 11, 2021 | 375.99 | 385.61 | 373.46 | 381.51 | 651,006 | +1.05(+0.28%) |
May 10, 2021 | 382.92 | 383.25 | 379.06 | 380.46 | 773,040 | -3.48(-0.91%) |
May 07, 2021 | 379.76 | 389.45 | 378.69 | 383.94 | 703,789 | +6.85(+1.82%) |
May 06, 2021 | 375.93 | 377.22 | 369.08 | 377.09 | 702,589 | -1.26(-0.33%) |
May 05, 2021 | 381.88 | 384.09 | 377.67 | 378.35 | 678,405 | -0.02(-0.01%) |
May 04, 2021 | 384.15 | 384.15 | 375.08 | 378.37 | 963,738 | -8.03(-2.08%) |
May 03, 2021 | 394.67 | 396.66 | 385.95 | 386.40 | 962,230 | -6.44(-1.64%) |
Apr 30, 2021 | 397.23 | 399.44 | 390.48 | 392.84 | 947,200 | -7.09(-1.77%) |
Apr 29, 2021 | 407.74 | 411.03 | 396.89 | 399.93 | 733,375 | -5.61(-1.38%) |
Apr 28, 2021 | 414.62 | 417.00 | 393.00 | 405.54 | 859,700 | -8.01(-1.94%) |
Apr 27, 2021 | 417.19 | 422.64 | 413.55 | 413.55 | 903,374 | -7.21(-1.71%) |
Apr 26, 2021 | 417.75 | 421.06 | 412.84 | 420.76 | 854,132 | +5.79(+1.40%) |
Apr 23, 2021 | 410.93 | 416.71 | 410.04 | 414.97 | 798,200 | +6.55(+1.60%) |
Apr 22, 2021 | 402.02 | 411.43 | 402.02 | 408.42 | 678,867 | +5.09(+1.26%) |
Apr 21, 2021 | 398.03 | 404.07 | 395.01 | 403.33 | 554,637 | +4.94(+1.24%) |
Apr 20, 2021 | 401.83 | 406.95 | 395.49 | 398.39 | 571,049 | -5.79(-1.43%) |
Apr 19, 2021 | 398.05 | 405.25 | 393.35 | 404.18 | 906,453 | +5.18(+1.30%) |
Apr 16, 2021 | 401.89 | 402.39 | 390.52 | 399.00 | 1,177,000 | -2.96(-0.74%) |
Apr 15, 2021 | 403.76 | 407.72 | 399.62 | 401.96 | 980,036 | +3.89(+0.98%) |
Apr 14, 2021 | 406.65 | 408.58 | 396.62 | 398.07 | 655,573 | -5.08(-1.26%) |
Apr 13, 2021 | 400.13 | 407.00 | 399.68 | 403.15 | 701,892 | +4.16(+1.04%) |
Apr 12, 2021 | 402.78 | 405.00 | 395.04 | 398.99 | 646,297 | -4.38(-1.09%) |
Apr 09, 2021 | 406.26 | 406.26 | 394.50 | 403.37 | 662,100 | -0.37(-0.09%) |
Apr 08, 2021 | 405.22 | 409.19 | 402.21 | 403.74 | 749,842 | +3.19(+0.80%) |
Apr 07, 2021 | 412.15 | 414.62 | 398.68 | 400.55 | 1,000,339 | -14.29(-3.44%) |
Apr 06, 2021 | 424.36 | 426.44 | 412.99 | 414.84 | 3,177,704 | +30.30(+7.88%) |
Apr 05, 2021 | 386.03 | 387.92 | 379.26 | 384.54 | 1,005,549 | -0.50(-0.13%) |
Apr 01, 2021 | 393.21 | 398.94 | 380.74 | 385.04 | 1,361,100 | +0.98(+0.26%) |
Mar 31, 2021 | 373.21 | 389.05 | 373.02 | 384.06 | 2,494,693 | +15.10(+4.09%) |
Mar 30, 2021 | 394.40 | 405.19 | 364.24 | 368.96 | 4,515,299 | -26.04(-6.59%) |
Mar 29, 2021 | 401.50 | 402.98 | 389.54 | 395.00 | 1,373,735 | -6.46(-1.61%) |
Mar 26, 2021 | 400.00 | 402.73 | 393.48 | 401.46 | 1,161,300 | +3.33(+0.84%) |
Mar 25, 2021 | 403.54 | 409.91 | 394.32 | 398.13 | 1,275,027 | -8.67(-2.13%) |
Mar 24, 2021 | 417.66 | 421.55 | 404.80 | 406.80 | 652,798 | -9.63(-2.31%) |
Mar 23, 2021 | 431.39 | 431.73 | 416.22 | 416.43 | 711,534 | -13.49(-3.14%) |
Mar 22, 2021 | 416.24 | 431.15 | 416.24 | 429.92 | 1,138,913 | +14.02(+3.37%) |
Mar 19, 2021 | 410.74 | 418.00 | 407.00 | 415.90 | 1,225,500 | +6.71(+1.64%) |
Mar 18, 2021 | 412.47 | 415.92 | 405.33 | 409.19 | 950,653 | -10.93(-2.60%) |
Mar 17, 2021 | 413.97 | 424.11 | 408.65 | 420.12 | 887,373 | +0.59(+0.14%) |
Mar 16, 2021 | 421.06 | 425.52 | 412.03 | 419.53 | 1,086,777 | -0.79(-0.19%) |
Mar 15, 2021 | 404.31 | 421.88 | 404.31 | 420.32 | 943,460 | +15.20(+3.75%) |
Mar 12, 2021 | 402.41 | 405.74 | 393.80 | 405.12 | 687,900 | -7.77(-1.88%) |
Mar 11, 2021 | 406.57 | 418.42 | 404.60 | 412.89 | 669,795 | +13.44(+3.36%) |
Mar 10, 2021 | 407.86 | 417.28 | 399.17 | 399.45 | 709,377 | -1.41(-0.35%) |
Mar 09, 2021 | 391.21 | 405.91 | 391.21 | 400.86 | 965,398 | +17.24(+4.49%) |
Mar 08, 2021 | 396.47 | 404.48 | 383.09 | 383.62 | 908,727 | -15.23(-3.82%) |
Mar 05, 2021 | 402.24 | 403.48 | 382.41 | 398.85 | 1,181,700 | -0.76(-0.19%) |
Mar 04, 2021 | 413.35 | 418.35 | 395.69 | 399.61 | 1,267,202 | -16.80(-4.03%) |
Mar 03, 2021 | 436.56 | 437.11 | 416.17 | 416.41 | 1,130,522 | -24.60(-5.58%) |
Mar 02, 2021 | 444.61 | 448.35 | 438.07 | 441.01 | 752,954 | -5.49(-1.23%) |
Mar 01, 2021 | 450.06 | 451.74 | 443.14 | 446.50 | 865,427 | +7.09(+1.61%) |
Feb 26, 2021 | 439.41 | 445.98 | 432.06 | 439.41 | 1,457,500 | -6.45(-1.45%) |
Feb 25, 2021 | 460.81 | 461.76 | 437.16 | 445.86 | 1,294,010 | -15.19(-3.29%) |
Feb 24, 2021 | 462.00 | 466.04 | 448.08 | 461.05 | 1,135,719 | -3.49(-0.75%) |
Feb 23, 2021 | 463.13 | 469.61 | 450.16 | 464.54 | 1,317,085 | -6.02(-1.28%) |
Feb 22, 2021 | 477.81 | 482.84 | 468.48 | 470.56 | 995,336 | -15.70(-3.23%) |
Feb 19, 2021 | 488.18 | 494.00 | 479.55 | 486.26 | 936,000 | +0.47(+0.10%) |
Feb 18, 2021 | 486.75 | 490.05 | 475.60 | 485.79 | 921,163 | -8.45(-1.71%) |
Feb 17, 2021 | 485.86 | 496.96 | 481.50 | 494.24 | 921,598 | +1.69(+0.34%) |
Feb 16, 2021 | 506.40 | 508.38 | 487.34 | 492.55 | 1,512,867 | -12.21(-2.42%) |
Feb 12, 2021 | 453.31 | 555.77 | 452.33 | 504.76 | 3,378,300 | +53.54(+11.87%) |
Feb 11, 2021 | 454.13 | 456.66 | 445.51 | 451.22 | 900,938 | +1.22(+0.27%) |
Feb 10, 2021 | 450.97 | 460.52 | 448.41 | 450.00 | 1,014,149 | -3.00(-0.66%) |
Feb 09, 2021 | 450.00 | 453.80 | 442.09 | 453.00 | 917,062 | +1.94(+0.43%) |
Feb 08, 2021 | 432.44 | 451.36 | 431.02 | 451.06 | 1,128,858 | +22.15(+5.16%) |
Feb 05, 2021 | 431.90 | 432.48 | 422.55 | 428.91 | 792,100 | +0.27(+0.06%) |
Feb 04, 2021 | 425.39 | 432.00 | 419.30 | 428.64 | 782,675 | +8.44(+2.01%) |
Feb 03, 2021 | 440.14 | 440.50 | 419.70 | 420.20 | 961,219 | -20.05(-4.55%) |
Feb 02, 2021 | 444.84 | 453.00 | 432.44 | 440.25 | 928,752 | -3.13(-0.71%) |
Feb 01, 2021 | 427.14 | 450.26 | 427.14 | 443.38 | 1,129,585 | +16.94(+3.97%) |
Jan 29, 2021 | 435.01 | 439.22 | 425.72 | 426.44 | 1,369,600 | -11.78(-2.69%) |
Jan 28, 2021 | 433.94 | 453.68 | 432.96 | 438.22 | 1,500,720 | +6.14(+1.42%) |
Jan 27, 2021 | 413.21 | 434.94 | 406.84 | 432.08 | 2,227,990 | +11.53(+2.74%) |
Jan 26, 2021 | 418.95 | 425.92 | 416.29 | 420.55 | 1,127,973 | -0.45(-0.11%) |
Jan 25, 2021 | 407.02 | 425.71 | 406.69 | 421.00 | 1,700,241 | +14.75(+3.63%) |
Jan 22, 2021 | 400.66 | 408.81 | 398.25 | 406.25 | 803,500 | +1.38(+0.34%) |
Jan 21, 2021 | 403.00 | 407.13 | 395.00 | 404.87 | 1,069,209 | +1.33(+0.33%) |
Jan 20, 2021 | 389.95 | 404.07 | 389.95 | 403.54 | 1,379,857 | +13.33(+3.42%) |
Jan 19, 2021 | 382.48 | 390.83 | 379.97 | 390.21 | 1,141,967 | +13.86(+3.68%) |
Jan 15, 2021 | 371.24 | 396.00 | 370.03 | 376.35 | 1,873,400 | +5.31(+1.43%) |
Jan 14, 2021 | 364.02 | 372.30 | 362.02 | 371.04 | 860,304 | +9.04(+2.50%) |
Jan 13, 2021 | 361.87 | 363.30 | 359.32 | 362.00 | 1,430,186 | +0.72(+0.20%) |
Jan 12, 2021 | 370.85 | 372.75 | 359.02 | 361.28 | 1,270,437 | -11.20(-3.01%) |
Jan 11, 2021 | 379.65 | 382.50 | 356.00 | 372.48 | 1,933,175 | -7.13(-1.88%) |
Jan 08, 2021 | 384.57 | 387.15 | 375.00 | 379.61 | 1,057,800 | -2.80(-0.73%) |
Jan 07, 2021 | 376.68 | 384.27 | 376.65 | 382.41 | 803,733 | +5.86(+1.56%) |
Jan 06, 2021 | 367.43 | 380.57 | 365.00 | 376.55 | 999,727 | +1.65(+0.44%) |
Jan 05, 2021 | 365.27 | 374.92 | 363.77 | 374.90 | 822,087 | +7.14(+1.94%) |
Jan 04, 2021 | 370.84 | 374.50 | 361.39 | 367.76 | 970,107 | -2.24(-0.61%) |
Dec 31, 2020 | 370.00 | 370.00 | 370.00 | 580,281 | +5.91(+1.62%) | |
Dec 30, 2020 | 368.22 | 370.33 | 360.76 | 364.09 | 580,281 | -2.02(-0.55%) |
Dec 29, 2020 | 371.08 | 372.81 | 363.11 | 366.11 | 452,080 | -0.67(-0.18%) |
Dec 28, 2020 | 372.73 | 373.20 | 365.84 | 366.78 | 539,367 | -0.51(-0.14%) |
Dec 24, 2020 | 363.45 | 369.06 | 362.01 | 367.29 | 269,200 | +0.77(+0.21%) |
Dec 23, 2020 | 370.01 | 374.18 | 366.06 | 366.52 | 747,469 | -4.44(-1.20%) |
Dec 22, 2020 | 368.08 | 378.33 | 365.79 | 370.96 | 1,184,268 | +8.33(+2.30%) |
Dec 21, 2020 | 360.70 | 364.35 | 356.90 | 362.63 | 1,073,062 | -3.43(-0.94%) |
Dec 18, 2020 | 365.28 | 366.69 | 359.95 | 366.06 | 1,922,700 | +4.76(+1.32%) |
Dec 17, 2020 | 358.44 | 361.91 | 356.27 | 361.30 | 1,349,817 | +7.98(+2.26%) |
Dec 16, 2020 | 353.49 | 354.59 | 350.04 | 353.32 | 759,019 | +0.70(+0.20%) |
Dec 15, 2020 | 348.84 | 353.15 | 346.78 | 352.62 | 945,253 | +5.51(+1.59%) |
Dec 14, 2020 | 345.00 | 351.32 | 344.20 | 347.11 | 992,453 | +5.10(+1.49%) |
Dec 11, 2020 | 341.88 | 345.28 | 338.97 | 342.01 | 798,400 | -1.70(-0.49%) |
Dec 10, 2020 | 338.15 | 348.93 | 336.55 | 343.71 | 784,752 | +5.95(+1.76%) |
Dec 09, 2020 | 343.26 | 346.56 | 336.00 | 337.76 | 1,423,574 | -4.96(-1.45%) |
Dec 08, 2020 | 341.19 | 343.40 | 335.68 | 342.72 | 958,580 | -0.10(-0.03%) |
Dec 07, 2020 | 348.03 | 350.90 | 341.55 | 342.82 | 952,543 | -7.84(-2.24%) |
Dec 04, 2020 | 345.07 | 350.99 | 343.40 | 350.66 | 1,172,900 | +4.66(+1.35%) |
Dec 03, 2020 | 341.01 | 346.60 | 337.02 | 346.00 | 1,720,389 | +5.18(+1.52%) |
Dec 02, 2020 | 334.35 | 341.62 | 332.30 | 340.82 | 1,487,627 | +6.48(+1.94%) |
Dec 01, 2020 | 323.86 | 336.54 | 322.60 | 334.34 | 2,119,223 | +12.25(+3.80%) |
Nov 30, 2020 | 317.32 | 322.55 | 311.02 | 322.09 | 1,603,245 | +5.06(+1.60%) |
Nov 27, 2020 | 305.00 | 319.33 | 304.01 | 317.03 | 981,600 | +13.05(+4.29%) |
Nov 25, 2020 | 309.24 | 309.40 | 301.73 | 303.98 | 541,200 | -1.65(-0.54%) |
Nov 24, 2020 | 304.81 | 309.77 | 303.26 | 305.63 | 978,293 | +3.78(+1.25%) |
Nov 23, 2020 | 301.00 | 306.00 | 297.57 | 301.85 | 876,867 | +1.05(+0.35%) |
Nov 20, 2020 | 300.27 | 306.69 | 297.21 | 300.80 | 878,800 | +1.80(+0.60%) |
Nov 19, 2020 | 295.71 | 300.83 | 292.65 | 299.00 | 984,674 | +3.77(+1.28%) |
Nov 18, 2020 | 296.99 | 301.10 | 295.00 | 295.23 | 1,078,806 | -2.72(-0.91%) |
Nov 17, 2020 | 296.73 | 299.37 | 293.99 | 297.95 | 1,279,175 | +1.22(+0.41%) |
Nov 16, 2020 | 309.00 | 309.07 | 295.79 | 296.73 | 1,652,760 | -12.13(-3.93%) |
Nov 13, 2020 | 305.64 | 310.01 | 304.11 | 308.86 | 870,500 | +4.55(+1.50%) |
Nov 12, 2020 | 302.18 | 307.64 | 299.69 | 304.31 | 971,703 | +1.96(+0.65%) |
Nov 11, 2020 | 303.29 | 307.89 | 299.32 | 302.35 | 981,715 | +0.79(+0.26%) |
Nov 10, 2020 | 301.61 | 308.00 | 299.19 | 301.56 | 1,618,896 | -4.13(-1.35%) |
Nov 09, 2020 | 317.87 | 319.05 | 305.18 | 305.69 | 1,595,699 | -2.47(-0.80%) |
Nov 06, 2020 | 310.10 | 311.25 | 302.41 | 308.16 | 880,900 | -3.56(-1.14%) |
Nov 05, 2020 | 319.53 | 319.55 | 307.69 | 311.72 | 705,452 | +0.39(+0.13%) |
Nov 04, 2020 | 308.50 | 311.94 | 299.70 | 311.33 | 1,645,256 | +14.70(+4.96%) |
Nov 03, 2020 | 297.00 | 301.60 | 293.77 | 296.63 | 1,198,940 | +3.75(+1.28%) |
Nov 02, 2020 | 298.00 | 303.87 | 288.88 | 292.88 | 1,572,065 | +0.18(+0.06%) |
Oct 30, 2020 | 308.59 | 311.77 | 288.01 | 292.70 | 2,726,700 | -22.20(-7.05%) |
Oct 29, 2020 | 309.85 | 319.15 | 305.25 | 314.90 | 1,468,691 | +5.21(+1.68%) |
Oct 28, 2020 | 317.36 | 320.00 | 309.66 | 309.69 | 1,248,411 | -12.05(-3.75%) |
Oct 27, 2020 | 321.44 | 327.99 | 318.43 | 321.74 | 1,227,226 | +2.68(+0.84%) |
Oct 26, 2020 | 321.29 | 323.50 | 313.31 | 319.06 | 925,999 | -4.49(-1.39%) |
Oct 23, 2020 | 327.88 | 327.88 | 320.00 | 323.55 | 760,600 | -2.37(-0.73%) |
Oct 22, 2020 | 318.84 | 326.88 | 318.84 | 325.92 | 818,723 | +8.07(+2.54%) |
Oct 21, 2020 | 320.51 | 323.39 | 316.42 | 317.85 | 553,112 | -2.59(-0.81%) |
Oct 20, 2020 | 320.95 | 325.25 | 318.62 | 320.44 | 685,521 | -0.82(-0.26%) |
Oct 19, 2020 | 328.35 | 329.28 | 318.67 | 321.26 | 1,012,383 | -5.05(-1.55%) |
Oct 16, 2020 | 326.20 | 332.73 | 325.57 | 326.31 | 1,556,100 | +2.53(+0.78%) |
Oct 15, 2020 | 327.93 | 330.71 | 320.15 | 323.78 | 1,241,427 | -6.34(-1.92%) |
Oct 14, 2020 | 345.50 | 347.43 | 326.24 | 330.12 | 1,653,552 | -15.02(-4.35%) |
Oct 13, 2020 | 341.87 | 346.50 | 337.53 | 345.14 | 1,731,473 | -7.18(-2.04%) |
Oct 12, 2020 | 341.06 | 356.00 | 339.63 | 352.32 | 1,672,929 | +13.28(+3.92%) |
Oct 09, 2020 | 337.99 | 339.60 | 333.97 | 339.04 | 1,420,400 | +5.26(+1.58%) |
Oct 08, 2020 | 327.78 | 334.00 | 322.64 | 333.78 | 1,363,161 | +9.44(+2.91%) |
Oct 07, 2020 | 319.32 | 325.32 | 314.55 | 324.34 | 1,156,673 | +7.06(+2.23%) |
Oct 06, 2020 | 317.79 | 323.93 | 315.10 | 317.28 | 1,327,071 | +1.11(+0.35%) |
Oct 05, 2020 | 310.74 | 320.62 | 310.08 | 316.17 | 1,430,990 | +7.74(+2.51%) |
Oct 02, 2020 | 306.15 | 311.78 | 305.00 | 308.43 | 1,555,700 | -1.18(-0.38%) |
Oct 01, 2020 | 312.77 | 313.14 | 306.15 | 309.61 | 1,783,591 | +0.53(+0.17%) |
Sep 30, 2020 | 305.18 | 310.61 | 303.61 | 309.08 | 1,575,397 | +3.58(+1.17%) |
Sep 29, 2020 | 304.60 | 309.70 | 302.37 | 305.50 | 1,611,149 | +0.04(+0.01%) |
Sep 28, 2020 | 307.25 | 307.61 | 297.67 | 305.46 | 1,907,233 | +5.57(+1.86%) |
Sep 25, 2020 | 284.43 | 302.23 | 279.88 | 299.89 | 4,336,900 | +13.58(+4.74%) |
Sep 24, 2020 | 273.69 | 287.48 | 267.10 | 286.31 | 2,544,084 | +13.31(+4.88%) |
Sep 23, 2020 | 274.70 | 278.16 | 271.14 | 273.00 | 2,173,221 | +4.49(+1.67%) |
Sep 22, 2020 | 268.81 | 275.26 | 261.24 | 268.51 | 4,232,681 | -1.62(-0.60%) |
Sep 21, 2020 | 266.87 | 283.24 | 260.42 | 270.13 | 7,343,142 | -25.37(-8.59%) |
Sep 18, 2020 | 298.36 | 300.92 | 290.83 | 295.50 | 4,340,200 | -2.52(-0.85%) |
Sep 17, 2020 | 315.91 | 316.81 | 293.49 | 298.02 | 5,365,247 | -24.45(-7.58%) |
Sep 16, 2020 | 355.19 | 376.67 | 320.24 | 322.47 | 3,410,242 | -29.72(-8.44%) |
Sep 15, 2020 | 355.22 | 358.37 | 351.35 | 352.19 | 773,654 | -1.46(-0.41%) |
Sep 14, 2020 | 354.69 | 358.96 | 352.16 | 353.65 | 751,836 | +3.72(+1.06%) |
Sep 11, 2020 | 349.11 | 350.86 | 345.02 | 349.93 | 683,900 | +3.82(+1.10%) |
Sep 10, 2020 | 346.83 | 353.68 | 343.56 | 346.11 | 598,123 | -0.89(-0.26%) |
Sep 09, 2020 | 342.96 | 351.60 | 341.00 | 347.00 | 684,319 | +6.05(+1.77%) |
Sep 08, 2020 | 336.00 | 346.16 | 333.71 | 340.95 | 1,095,438 | -1.44(-0.42%) |
Sep 04, 2020 | 346.06 | 346.06 | 332.64 | 342.39 | 845,200 | -4.13(-1.19%) |
Sep 03, 2020 | 366.74 | 366.74 | 342.61 | 346.52 | 957,358 | -18.01(-4.94%) |
Sep 02, 2020 | 349.45 | 368.30 | 347.99 | 364.53 | 1,126,219 | +16.69(+4.80%) |
Sep 01, 2020 | 355.35 | 356.67 | 346.91 | 347.84 | 962,422 | -9.38(-2.63%) |
Aug 31, 2020 | 352.18 | 359.35 | 351.01 | 357.22 | 802,624 | +3.22(+0.91%) |
Aug 28, 2020 | 351.58 | 354.28 | 350.59 | 354.00 | 507,900 | +2.89(+0.82%) |
Aug 27, 2020 | 353.13 | 353.13 | 345.10 | 351.11 | 855,228 | -2.45(-0.69%) |
Aug 26, 2020 | 351.27 | 355.22 | 348.21 | 353.56 | 599,822 | +3.56(+1.02%) |
Aug 25, 2020 | 349.83 | 352.68 | 348.56 | 350.00 | 454,471 | +1.13(+0.32%) |
Aug 24, 2020 | 355.00 | 355.15 | 344.39 | 348.87 | 591,238 | -4.20(-1.19%) |
Aug 21, 2020 | 353.69 | 354.31 | 348.42 | 353.07 | 588,700 | -1.53(-0.43%) |
Aug 20, 2020 | 351.01 | 355.23 | 346.98 | 354.60 | 660,228 | +1.25(+0.35%) |
Aug 19, 2020 | 358.42 | 358.42 | 351.77 | 353.35 | 614,639 | -2.72(-0.76%) |
Aug 18, 2020 | 354.03 | 358.61 | 349.71 | 356.07 | 758,385 | +1.94(+0.55%) |
Aug 17, 2020 | 351.63 | 357.22 | 349.82 | 354.13 | 767,415 | +6.57(+1.89%) |
Aug 14, 2020 | 354.29 | 354.87 | 344.00 | 347.56 | 693,400 | -5.97(-1.69%) |
Aug 13, 2020 | 346.06 | 357.10 | 344.15 | 353.53 | 991,475 | +9.39(+2.73%) |
Aug 12, 2020 | 342.48 | 346.13 | 339.29 | 344.14 | 1,124,622 | +2.93(+0.86%) |
Aug 11, 2020 | 354.39 | 354.39 | 339.90 | 341.21 | 1,117,832 | -12.14(-3.44%) |
Aug 10, 2020 | 357.01 | 357.99 | 352.10 | 353.35 | 951,215 | -2.31(-0.65%) |
Aug 07, 2020 | 343.00 | 360.69 | 343.00 | 355.66 | 4,266,300 | -43.67(-10.94%) |
Aug 06, 2020 | 400.74 | 403.66 | 393.13 | 399.33 | 851,899 | -1.41(-0.35%) |
Aug 05, 2020 | 397.40 | 404.20 | 395.11 | 400.74 | 526,774 | +7.06(+1.79%) |
Aug 04, 2020 | 397.73 | 399.31 | 391.02 | 393.68 | 569,743 | -4.18(-1.05%) |