Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 423.01 | 451.23 | 423.01 | 444.71 | 387,621 | +23.92(+5.68%) |
Aug 31, 2020 | 425.45 | 428.15 | 415.56 | 420.79 | 208,767 | -4.69(-1.10%) |
Aug 28, 2020 | 426.29 | 432.96 | 423.60 | 425.48 | 117,200 | +0.47(+0.11%) |
Aug 27, 2020 | 426.10 | 428.42 | 419.72 | 425.01 | 128,000 | -0.37(-0.09%) |
Aug 26, 2020 | 424.90 | 431.07 | 420.50 | 425.38 | 146,053 | +1.96(+0.46%) |
Aug 25, 2020 | 421.17 | 426.13 | 418.99 | 423.42 | 214,264 | +2.76(+0.66%) |
Aug 24, 2020 | 426.16 | 427.94 | 418.51 | 420.66 | 175,215 | -0.94(-0.22%) |
Aug 21, 2020 | 427.95 | 428.37 | 420.41 | 421.60 | 157,600 | -6.91(-1.61%) |
Aug 20, 2020 | 423.87 | 433.76 | 423.31 | 428.51 | 148,933 | +2.01(+0.47%) |
Aug 19, 2020 | 433.26 | 433.26 | 424.96 | 426.50 | 221,773 | -3.64(-0.85%) |
Aug 18, 2020 | 435.91 | 437.66 | 429.30 | 430.14 | 157,667 | -4.42(-1.02%) |
Aug 17, 2020 | 434.09 | 437.20 | 431.79 | 434.56 | 191,186 | +4.89(+1.14%) |
Aug 14, 2020 | 435.05 | 438.45 | 428.55 | 429.67 | 137,200 | -5.13(-1.18%) |
Aug 13, 2020 | 432.97 | 443.99 | 431.86 | 434.80 | 215,945 | +3.10(+0.72%) |
Aug 12, 2020 | 435.00 | 438.15 | 430.48 | 431.70 | 94,312 | +2.28(+0.53%) |
Aug 11, 2020 | 435.09 | 438.36 | 426.04 | 429.42 | 219,968 | -7.84(-1.79%) |
Aug 10, 2020 | 441.93 | 443.01 | 431.28 | 437.26 | 151,800 | -4.46(-1.01%) |
Aug 07, 2020 | 437.87 | 444.77 | 435.84 | 441.72 | 189,500 | +0.66(+0.15%) |
Aug 06, 2020 | 438.59 | 443.16 | 433.69 | 441.06 | 171,764 | +3.62(+0.83%) |
Aug 05, 2020 | 438.00 | 441.68 | 435.18 | 437.44 | 155,809 | +1.67(+0.38%) |
Aug 04, 2020 | 439.66 | 440.49 | 431.13 | 435.77 | 166,474 | -2.40(-0.55%) |
Aug 03, 2020 | 442.95 | 447.72 | 437.00 | 438.17 | 294,689 | -1.02(-0.23%) |
Jul 31, 2020 | 441.33 | 442.65 | 427.22 | 439.19 | 220,400 | +0.09(+0.02%) |
Jul 30, 2020 | 415.80 | 441.77 | 415.80 | 439.10 | 311,796 | +0.71(+0.16%) |
Jul 29, 2020 | 423.55 | 440.92 | 423.55 | 438.39 | 275,281 | +22.09(+5.31%) |
Jul 28, 2020 | 423.36 | 424.11 | 415.29 | 416.30 | 130,229 | -9.42(-2.21%) |
Jul 27, 2020 | 417.44 | 427.52 | 415.15 | 425.72 | 261,811 | +11.39(+2.75%) |
Jul 24, 2020 | 415.98 | 420.26 | 409.14 | 414.33 | 174,900 | -6.24(-1.48%) |
Jul 23, 2020 | 421.52 | 433.18 | 415.61 | 420.57 | 300,652 | -1.53(-0.36%) |
Jul 22, 2020 | 417.18 | 424.95 | 417.18 | 422.10 | 210,994 | +5.19(+1.24%) |
Jul 21, 2020 | 418.05 | 422.49 | 413.46 | 416.91 | 281,841 | +1.18(+0.28%) |
Jul 20, 2020 | 413.15 | 418.08 | 407.01 | 415.73 | 247,039 | +2.58(+0.62%) |
Jul 17, 2020 | 403.42 | 414.53 | 399.88 | 413.15 | 317,600 | +12.86(+3.21%) |
Jul 16, 2020 | 400.93 | 403.32 | 396.87 | 400.29 | 220,986 | -5.72(-1.41%) |
Jul 15, 2020 | 411.77 | 412.27 | 402.31 | 406.01 | 306,276 | -2.58(-0.63%) |
Jul 14, 2020 | 396.84 | 409.19 | 388.02 | 408.59 | 350,570 | +8.97(+2.24%) |
Jul 13, 2020 | 415.22 | 419.05 | 398.63 | 399.62 | 331,045 | -12.55(-3.04%) |
Jul 10, 2020 | 422.09 | 423.81 | 409.35 | 412.17 | 289,000 | -9.59(-2.27%) |
Jul 09, 2020 | 426.66 | 428.54 | 410.01 | 421.76 | 255,259 | -0.24(-0.06%) |
Jul 08, 2020 | 412.47 | 423.10 | 410.05 | 422.00 | 163,524 | +12.20(+2.98%) |
Jul 07, 2020 | 412.18 | 422.18 | 409.53 | 409.80 | 122,538 | -7.05(-1.69%) |
Jul 06, 2020 | 425.39 | 427.52 | 416.42 | 416.85 | 249,337 | -1.92(-0.46%) |
Jul 02, 2020 | 428.00 | 428.99 | 418.01 | 418.77 | 153,600 | -4.80(-1.13%) |
Jul 01, 2020 | 416.52 | 428.27 | 413.53 | 423.57 | 200,983 | +5.53(+1.32%) |
Jun 30, 2020 | 407.77 | 421.19 | 407.77 | 418.04 | 254,358 | +12.01(+2.96%) |
Jun 29, 2020 | 408.36 | 409.43 | 397.68 | 406.03 | 218,906 | -0.17(-0.04%) |
Jun 26, 2020 | 417.35 | 419.98 | 406.20 | 406.20 | 415,400 | -10.17(-2.44%) |
Jun 25, 2020 | 409.02 | 416.89 | 405.01 | 416.37 | 177,754 | +7.31(+1.79%) |
Jun 24, 2020 | 425.53 | 427.78 | 407.42 | 409.06 | 199,135 | -16.47(-3.87%) |
Jun 23, 2020 | 432.88 | 434.63 | 423.05 | 425.53 | 170,467 | -2.94(-0.69%) |
Jun 22, 2020 | 421.74 | 433.14 | 420.15 | 428.47 | 186,026 | +6.57(+1.56%) |
Jun 19, 2020 | 426.32 | 428.53 | 418.29 | 421.90 | 352,600 | -2.09(-0.49%) |
Jun 18, 2020 | 419.92 | 427.41 | 418.55 | 423.99 | 170,106 | +1.56(+0.37%) |
Jun 17, 2020 | 428.76 | 430.00 | 420.60 | 422.43 | 142,368 | -2.89(-0.68%) |
Jun 16, 2020 | 427.90 | 431.62 | 415.37 | 425.32 | 192,381 | +5.78(+1.38%) |
Jun 15, 2020 | 405.00 | 420.27 | 403.40 | 419.54 | 201,489 | +6.02(+1.46%) |
Jun 12, 2020 | 417.63 | 420.96 | 399.04 | 413.52 | 256,200 | +10.11(+2.51%) |
Jun 11, 2020 | 412.19 | 426.14 | 401.95 | 403.41 | 315,024 | -23.46(-5.50%) |
Jun 10, 2020 | 427.17 | 429.59 | 420.31 | 426.87 | 288,550 | +7.36(+1.75%) |
Jun 09, 2020 | 407.20 | 426.94 | 407.20 | 419.51 | 262,847 | +7.61(+1.85%) |
Jun 08, 2020 | 420.00 | 423.25 | 405.18 | 411.90 | 342,697 | -8.81(-2.09%) |
Jun 05, 2020 | 411.10 | 427.24 | 409.50 | 420.71 | 290,800 | +13.64(+3.35%) |
Jun 04, 2020 | 416.63 | 419.80 | 404.69 | 407.07 | 314,089 | -16.85(-3.97%) |
Jun 03, 2020 | 419.00 | 425.95 | 416.52 | 423.92 | 203,057 | +7.68(+1.85%) |
Jun 02, 2020 | 407.80 | 417.73 | 398.83 | 416.24 | 411,101 | +8.40(+2.06%) |
Jun 01, 2020 | 401.70 | 414.95 | 400.90 | 407.84 | 290,133 | +5.19(+1.29%) |
May 29, 2020 | 400.37 | 407.53 | 394.60 | 402.65 | 1,864,200 | +5.04(+1.27%) |
May 28, 2020 | 398.40 | 407.25 | 395.34 | 397.61 | 340,940 | +2.67(+0.68%) |
May 27, 2020 | 396.55 | 398.19 | 372.62 | 394.94 | 301,630 | -1.61(-0.41%) |
May 26, 2020 | 398.95 | 402.61 | 395.00 | 396.55 | 332,912 | +7.15(+1.84%) |
May 22, 2020 | 385.00 | 389.99 | 382.47 | 389.40 | 180,300 | +4.22(+1.10%) |
May 21, 2020 | 386.11 | 389.38 | 381.44 | 385.18 | 209,510 | +1.58(+0.41%) |
May 20, 2020 | 378.78 | 387.33 | 376.73 | 383.60 | 240,735 | +14.52(+3.93%) |
May 19, 2020 | 370.00 | 379.20 | 369.08 | 369.08 | 184,933 | +2.41(+0.66%) |
May 18, 2020 | 363.92 | 375.10 | 360.97 | 366.67 | 250,104 | +14.31(+4.06%) |
May 15, 2020 | 347.40 | 358.79 | 344.23 | 352.36 | 224,400 | +2.44(+0.70%) |
May 14, 2020 | 343.46 | 350.16 | 337.04 | 349.92 | 165,963 | -0.02(-0.01%) |
May 13, 2020 | 354.36 | 357.24 | 341.53 | 349.94 | 356,548 | -1.64(-0.47%) |
May 12, 2020 | 371.39 | 373.30 | 351.58 | 351.58 | 281,009 | -19.00(-5.13%) |
May 11, 2020 | 366.60 | 376.41 | 366.60 | 370.58 | 232,036 | -0.52(-0.14%) |
May 08, 2020 | 371.42 | 375.05 | 367.41 | 371.10 | 191,300 | +4.52(+1.23%) |
May 07, 2020 | 364.04 | 371.19 | 360.07 | 366.58 | 228,181 | +9.28(+2.60%) |
May 06, 2020 | 359.35 | 362.87 | 354.46 | 357.30 | 239,679 | +3.89(+1.10%) |
May 05, 2020 | 349.52 | 360.92 | 349.52 | 353.41 | 257,952 | +7.58(+2.19%) |
May 04, 2020 | 332.27 | 346.32 | 327.90 | 345.83 | 237,774 | +9.22(+2.74%) |