Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 400.08 | 401.71 | 398.45 | 400.65 | 1,505,607 | -0.13(-0.03%) |
Jun 29, 2021 | 396.06 | 402.02 | 392.99 | 400.78 | 1,751,272 | -0.21(-0.05%) |
Jun 28, 2021 | 402.16 | 404.87 | 400.63 | 400.99 | 1,084,211 | -1.52(-0.38%) |
Jun 25, 2021 | 401.03 | 403.07 | 397.85 | 402.51 | 2,028,719 | +1.15(+0.29%) |
Jun 24, 2021 | 394.43 | 402.61 | 392.55 | 401.36 | 2,187,851 | +10.10(+2.58%) |
Jun 23, 2021 | 394.01 | 395.14 | 391.07 | 391.26 | 1,285,215 | -2.96(-0.75%) |
Jun 22, 2021 | 389.38 | 395.22 | 387.39 | 394.22 | 1,376,043 | +4.24(+1.09%) |
Jun 21, 2021 | 383.45 | 390.63 | 380.46 | 389.98 | 1,466,823 | +8.60(+2.25%) |
Jun 18, 2021 | 387.63 | 389.79 | 380.44 | 381.38 | 2,453,442 | -9.23(-2.36%) |
Jun 17, 2021 | 384.33 | 391.69 | 384.13 | 390.61 | 2,173,992 | +7.22(+1.88%) |
Jun 16, 2021 | 387.57 | 389.59 | 381.39 | 383.38 | 1,378,936 | -3.18(-0.82%) |
Jun 15, 2021 | 389.29 | 389.58 | 385.70 | 386.56 | 1,858,222 | -0.34(-0.09%) |
Jun 14, 2021 | 379.57 | 387.05 | 378.91 | 386.90 | 1,409,090 | +3.79(+0.99%) |
Jun 11, 2021 | 379.25 | 383.56 | 378.16 | 383.12 | 1,112,164 | +5.62(+1.49%) |
Jun 10, 2021 | 374.83 | 378.31 | 373.31 | 377.50 | 852,027 | +2.07(+0.55%) |
Jun 09, 2021 | 377.22 | 377.75 | 374.77 | 375.43 | 992,826 | +0.21(+0.06%) |
Jun 08, 2021 | 372.14 | 375.43 | 370.04 | 375.21 | 1,230,593 | +3.08(+0.83%) |
Jun 07, 2021 | 375.61 | 376.46 | 371.55 | 372.13 | 819,862 | -3.27(-0.87%) |
Jun 04, 2021 | 372.80 | 375.93 | 371.96 | 375.40 | 961,191 | +3.15(+0.85%) |
Jun 03, 2021 | 369.56 | 373.44 | 366.27 | 372.24 | 1,507,009 | +1.48(+0.40%) |
Jun 02, 2021 | 364.39 | 371.71 | 364.39 | 370.76 | 1,413,965 | +6.22(+1.71%) |
Jun 01, 2021 | 373.05 | 373.22 | 364.04 | 364.54 | 1,449,732 | -5.87(-1.58%) |
May 28, 2021 | 374.28 | 374.45 | 369.73 | 370.41 | 1,803,944 | -1.04(-0.28%) |
May 27, 2021 | 369.49 | 373.77 | 368.17 | 371.45 | 1,260,092 | +1.82(+0.49%) |
May 26, 2021 | 370.38 | 372.10 | 368.33 | 369.63 | 892,809 | +0.08(+0.02%) |
May 25, 2021 | 371.33 | 372.49 | 369.21 | 369.55 | 975,754 | +0.30(+0.08%) |
May 24, 2021 | 368.30 | 373.42 | 368.22 | 369.25 | 1,237,893 | +1.51(+0.41%) |
May 21, 2021 | 365.75 | 369.52 | 365.40 | 367.74 | 1,580,569 | +2.89(+0.79%) |
May 20, 2021 | 361.96 | 367.58 | 361.90 | 364.84 | 1,181,480 | +3.76(+1.04%) |
May 19, 2021 | 357.42 | 361.19 | 354.70 | 361.08 | 1,158,860 | +0.54(+0.15%) |
May 18, 2021 | 365.14 | 365.25 | 360.44 | 360.55 | 1,054,518 | -4.70(-1.29%) |
May 17, 2021 | 369.30 | 369.30 | 363.72 | 365.25 | 1,602,854 | -4.10(-1.11%) |
May 14, 2021 | 370.20 | 371.14 | 367.50 | 369.35 | 1,604,828 | -0.53(-0.14%) |
May 13, 2021 | 362.56 | 370.60 | 361.54 | 369.88 | 1,938,196 | +9.75(+2.71%) |
May 12, 2021 | 367.72 | 368.26 | 358.50 | 360.13 | 1,734,884 | -9.72(-2.63%) |
May 11, 2021 | 376.01 | 376.32 | 368.42 | 369.85 | 1,953,342 | -10.41(-2.74%) |
May 10, 2021 | 382.47 | 385.76 | 379.79 | 380.26 | 1,353,957 | -0.34(-0.09%) |
May 07, 2021 | 380.65 | 381.49 | 378.75 | 380.61 | 1,097,403 | +1.11(+0.29%) |
May 06, 2021 | 383.61 | 383.91 | 376.01 | 379.50 | 1,658,195 | -2.43(-0.64%) |
May 05, 2021 | 384.93 | 388.24 | 381.20 | 381.92 | 1,109,174 | -4.94(-1.28%) |
May 04, 2021 | 382.23 | 386.86 | 381.12 | 386.86 | 1,781,666 | +3.15(+0.82%) |
May 03, 2021 | 380.90 | 383.93 | 380.09 | 383.71 | 1,058,348 | +3.42(+0.90%) |
Apr 30, 2021 | 380.93 | 384.72 | 378.43 | 380.29 | 1,531,918 | -2.25(-0.59%) |
Apr 29, 2021 | 375.04 | 383.37 | 372.59 | 382.54 | 1,707,262 | +12.29(+3.32%) |
Apr 28, 2021 | 377.22 | 378.38 | 370.23 | 370.25 | 1,592,250 | -3.95(-1.06%) |
Apr 27, 2021 | 375.70 | 376.45 | 371.36 | 374.20 | 1,322,202 | +0.20(+0.05%) |
Apr 26, 2021 | 378.30 | 378.30 | 373.49 | 374.00 | 948,716 | -4.10(-1.08%) |
Apr 23, 2021 | 375.08 | 379.36 | 373.69 | 378.10 | 1,266,863 | +4.70(+1.26%) |
Apr 22, 2021 | 371.19 | 375.50 | 371.04 | 373.40 | 1,080,770 | +0.54(+0.14%) |
Apr 21, 2021 | 370.17 | 373.26 | 369.58 | 372.86 | 1,211,973 | +3.60(+0.98%) |
Apr 20, 2021 | 365.30 | 369.50 | 363.30 | 369.26 | 1,556,830 | +2.55(+0.70%) |
Apr 19, 2021 | 367.75 | 369.26 | 366.08 | 366.70 | 1,003,791 | -1.59(-0.43%) |
Apr 16, 2021 | 368.35 | 368.54 | 364.49 | 368.29 | 2,116,948 | +2.92(+0.80%) |
Apr 15, 2021 | 364.65 | 366.68 | 363.32 | 365.37 | 991,395 | +2.96(+0.82%) |
Apr 14, 2021 | 364.46 | 367.05 | 361.42 | 362.41 | 916,833 | -0.92(-0.25%) |
Apr 13, 2021 | 359.62 | 365.03 | 359.62 | 363.32 | 972,939 | +1.81(+0.50%) |
Apr 12, 2021 | 359.01 | 362.15 | 356.73 | 361.51 | 1,063,025 | +1.96(+0.54%) |
Apr 09, 2021 | 356.92 | 359.75 | 354.27 | 359.55 | 1,358,739 | +3.40(+0.95%) |
Apr 08, 2021 | 354.98 | 359.52 | 352.64 | 356.15 | 971,059 | +4.30(+1.22%) |
Apr 07, 2021 | 355.78 | 357.59 | 350.11 | 351.86 | 1,293,404 | -4.53(-1.27%) |
Apr 06, 2021 | 356.61 | 358.76 | 354.93 | 356.39 | 962,097 | -1.29(-0.36%) |
Apr 05, 2021 | 353.81 | 358.88 | 352.02 | 357.67 | 1,024,001 | +4.40(+1.25%) |
Apr 01, 2021 | 350.14 | 353.58 | 346.32 | 353.27 | 1,275,794 | +9.53(+2.77%) |
Mar 31, 2021 | 344.37 | 346.53 | 342.49 | 343.74 | 1,145,853 | +0.09(+0.03%) |
Mar 30, 2021 | 349.88 | 350.33 | 343.20 | 343.66 | 1,295,286 | -8.73(-2.48%) |
Mar 29, 2021 | 349.39 | 352.78 | 348.98 | 352.38 | 1,503,306 | +2.13(+0.61%) |
Mar 26, 2021 | 342.67 | 350.29 | 341.99 | 350.25 | 1,183,302 | +8.04(+2.35%) |
Mar 25, 2021 | 342.76 | 342.76 | 338.81 | 342.21 | 1,425,707 | -0.48(-0.14%) |
Mar 24, 2021 | 338.08 | 344.05 | 337.31 | 342.69 | 1,097,393 | +4.83(+1.43%) |
Mar 23, 2021 | 336.65 | 339.33 | 333.74 | 337.86 | 1,662,468 | +1.26(+0.37%) |
Mar 22, 2021 | 337.02 | 341.64 | 335.74 | 336.60 | 946,629 | -1.78(-0.53%) |
Mar 19, 2021 | 338.07 | 340.59 | 337.32 | 338.39 | 2,378,410 | -1.06(-0.31%) |
Mar 18, 2021 | 341.51 | 343.13 | 334.26 | 339.45 | 1,763,958 | -1.69(-0.49%) |
Mar 17, 2021 | 339.08 | 342.20 | 336.79 | 341.13 | 1,532,683 | +1.54(+0.45%) |
Mar 16, 2021 | 343.18 | 348.69 | 338.79 | 339.59 | 1,368,257 | -2.81(-0.82%) |
Mar 15, 2021 | 335.63 | 342.69 | 335.63 | 342.40 | 1,551,725 | +5.73(+1.70%) |
Mar 12, 2021 | 336.21 | 337.28 | 332.47 | 336.67 | 1,259,061 | +0.46(+0.14%) |
Mar 11, 2021 | 336.86 | 337.74 | 333.88 | 336.21 | 1,747,747 | +0.77(+0.23%) |
Mar 10, 2021 | 335.29 | 336.08 | 331.64 | 335.44 | 1,296,740 | +2.17(+0.65%) |
Mar 09, 2021 | 338.36 | 342.28 | 333.02 | 333.27 | 2,118,099 | -0.59(-0.18%) |
Mar 08, 2021 | 325.37 | 337.69 | 324.85 | 333.86 | 1,903,871 | +7.99(+2.45%) |
Mar 05, 2021 | 321.47 | 326.15 | 318.85 | 325.87 | 2,294,951 | +6.80(+2.13%) |
Mar 04, 2021 | 317.79 | 325.90 | 317.08 | 319.07 | 2,190,364 | +0.98(+0.31%) |
Mar 03, 2021 | 321.65 | 323.08 | 317.84 | 318.08 | 1,735,158 | -6.25(-1.93%) |
Mar 02, 2021 | 327.51 | 328.68 | 324.12 | 324.33 | 1,794,910 | -4.47(-1.36%) |
Mar 01, 2021 | 322.95 | 330.13 | 321.63 | 328.80 | 1,188,865 | +7.96(+2.48%) |
Feb 26, 2021 | 323.45 | 324.65 | 317.94 | 320.84 | 1,735,790 | -1.16(-0.36%) |
Feb 25, 2021 | 322.92 | 327.05 | 320.94 | 322.00 | 2,652,830 | -1.21(-0.37%) |
Feb 24, 2021 | 317.57 | 323.59 | 314.03 | 323.21 | 1,707,131 | +6.44(+2.03%) |
Feb 23, 2021 | 322.42 | 323.33 | 314.71 | 316.77 | 2,321,604 | -7.15(-2.21%) |
Feb 22, 2021 | 329.70 | 329.70 | 322.27 | 323.92 | 1,586,667 | -5.78(-1.75%) |
Feb 19, 2021 | 329.60 | 332.31 | 328.96 | 329.70 | 1,287,906 | +0.76(+0.23%) |
Feb 18, 2021 | 327.61 | 331.45 | 327.61 | 328.94 | 1,188,367 | -0.46(-0.14%) |
Feb 17, 2021 | 325.93 | 329.56 | 325.21 | 329.40 | 1,383,851 | +0.58(+0.18%) |
Feb 16, 2021 | 330.88 | 332.39 | 327.04 | 328.82 | 2,346,037 | -1.09(-0.33%) |
Feb 12, 2021 | 328.18 | 330.98 | 327.76 | 329.91 | 2,092,422 | +0.06(+0.02%) |
Feb 11, 2021 | 324.95 | 330.26 | 323.64 | 329.85 | 1,674,526 | +6.21(+1.92%) |
Feb 10, 2021 | 325.55 | 327.38 | 321.35 | 323.64 | 1,862,763 | +0.59(+0.18%) |
Feb 09, 2021 | 320.72 | 328.95 | 317.50 | 323.05 | 3,245,894 | +6.75(+2.14%) |
Feb 08, 2021 | 316.41 | 317.13 | 313.86 | 316.29 | 1,286,294 | +1.38(+0.44%) |
Feb 05, 2021 | 319.70 | 323.11 | 314.39 | 314.91 | 2,215,482 | -4.31(-1.35%) |
Feb 04, 2021 | 315.56 | 319.24 | 315.13 | 319.22 | 1,206,374 | +4.08(+1.30%) |
Feb 03, 2021 | 320.72 | 320.72 | 315.06 | 315.13 | 1,754,416 | -5.69(-1.77%) |
Feb 02, 2021 | 315.12 | 322.81 | 314.97 | 320.82 | 2,466,324 | +8.03(+2.57%) |
Feb 01, 2021 | 310.76 | 313.81 | 308.26 | 312.79 | 1,825,978 | +4.70(+1.53%) |
Jan 29, 2021 | 304.56 | 311.15 | 303.10 | 308.09 | 2,813,596 | -1.91(-0.62%) |
Jan 28, 2021 | 300.15 | 314.57 | 298.44 | 310.00 | 2,800,748 | +12.31(+4.14%) |
Jan 27, 2021 | 313.61 | 318.44 | 294.97 | 297.69 | 3,163,861 | -12.35(-3.98%) |
Jan 26, 2021 | 306.50 | 312.01 | 304.47 | 310.04 | 1,522,325 | +3.96(+1.30%) |
Jan 25, 2021 | 307.15 | 309.27 | 302.95 | 306.08 | 1,495,846 | -0.20(-0.07%) |
Jan 22, 2021 | 307.87 | 311.60 | 306.20 | 306.28 | 1,563,040 | -2.51(-0.81%) |
Jan 21, 2021 | 311.11 | 313.91 | 307.68 | 308.79 | 1,669,148 | -4.10(-1.31%) |
Jan 20, 2021 | 308.75 | 315.33 | 306.15 | 312.89 | 2,880,516 | +8.55(+2.81%) |
Jan 19, 2021 | 298.86 | 305.29 | 298.09 | 304.34 | 2,288,361 | +6.99(+2.35%) |
Jan 15, 2021 | 297.79 | 299.07 | 295.01 | 297.35 | 2,779,951 | -0.22(-0.08%) |
Jan 14, 2021 | 304.15 | 307.50 | 296.43 | 297.57 | 1,965,645 | -5.71(-1.88%) |
Jan 13, 2021 | 305.76 | 306.65 | 302.61 | 303.28 | 1,992,893 | -3.70(-1.21%) |
Jan 12, 2021 | 310.76 | 310.76 | 304.45 | 306.98 | 2,337,198 | -3.25(-1.05%) |
Jan 11, 2021 | 315.63 | 316.30 | 309.73 | 310.23 | 1,590,264 | -7.43(-2.34%) |
Jan 08, 2021 | 321.89 | 321.89 | 313.62 | 317.66 | 1,537,008 | -2.16(-0.67%) |
Jan 07, 2021 | 320.16 | 324.10 | 317.21 | 319.82 | 1,910,412 | +0.20(+0.06%) |
Jan 06, 2021 | 317.87 | 321.19 | 315.04 | 319.62 | 1,685,690 | +0.40(+0.12%) |
Jan 05, 2021 | 322.45 | 325.24 | 315.95 | 319.22 | 2,070,996 | -4.67(-1.44%) |
Jan 04, 2021 | 322.38 | 327.26 | 321.21 | 323.88 | 3,324,485 | +4.39(+1.38%) |
Dec 31, 2020 | 319.49 | 319.49 | 319.49 | 1,378,753 | +4.96(+1.58%) | |
Dec 30, 2020 | 313.64 | 315.17 | 311.74 | 314.53 | 1,378,753 | +2.08(+0.67%) |
Dec 29, 2020 | 311.48 | 313.83 | 310.80 | 312.45 | 1,089,263 | +3.35(+1.08%) |
Dec 28, 2020 | 309.96 | 310.05 | 305.53 | 309.10 | 1,060,266 | +1.42(+0.46%) |
Dec 24, 2020 | 304.42 | 308.03 | 304.42 | 307.68 | 504,996 | +2.87(+0.94%) |
Dec 23, 2020 | 311.00 | 312.53 | 304.75 | 304.81 | 1,077,854 | -5.15(-1.66%) |
Dec 22, 2020 | 309.60 | 311.25 | 306.08 | 309.96 | 1,674,606 | -0.63(-0.20%) |
Dec 21, 2020 | 309.74 | 310.93 | 302.92 | 310.60 | 2,275,353 | -2.84(-0.91%) |
Dec 18, 2020 | 312.22 | 314.33 | 310.19 | 313.43 | 3,067,329 | +1.40(+0.45%) |
Dec 17, 2020 | 313.81 | 313.81 | 307.53 | 312.03 | 3,109,009 | +0.18(+0.06%) |
Dec 16, 2020 | 316.35 | 316.35 | 310.75 | 311.85 | 1,861,349 | -2.89(-0.92%) |
Dec 15, 2020 | 315.66 | 317.50 | 314.17 | 314.74 | 1,242,535 | +0.15(+0.05%) |
Dec 14, 2020 | 318.23 | 319.54 | 314.18 | 314.58 | 1,715,097 | -1.11(-0.35%) |
Dec 11, 2020 | 315.77 | 319.79 | 314.17 | 315.69 | 1,470,231 | -0.98(-0.31%) |
Dec 10, 2020 | 318.03 | 319.93 | 314.75 | 316.67 | 1,517,819 | -1.41(-0.44%) |
Dec 09, 2020 | 324.85 | 325.73 | 314.79 | 318.08 | 2,058,134 | -6.24(-1.92%) |
Dec 08, 2020 | 325.87 | 327.46 | 323.76 | 324.32 | 1,684,620 | -2.47(-0.76%) |
Dec 07, 2020 | 328.72 | 330.63 | 323.49 | 326.79 | 1,740,333 | -3.12(-0.95%) |
Dec 04, 2020 | 321.50 | 329.96 | 319.79 | 329.91 | 3,148,203 | +12.48(+3.93%) |
Dec 03, 2020 | 321.07 | 325.19 | 316.50 | 317.43 | 1,795,992 | -6.48(-2.00%) |
Dec 02, 2020 | 329.10 | 329.16 | 321.47 | 323.91 | 1,762,608 | -1.01(-0.31%) |
Dec 01, 2020 | 342.81 | 342.81 | 323.63 | 324.92 | 2,321,290 | -16.97(-4.96%) |
Nov 30, 2020 | 333.68 | 343.23 | 332.63 | 341.89 | 3,422,784 | +9.92(+2.99%) |
Nov 27, 2020 | 330.93 | 334.46 | 329.62 | 331.97 | 419,492 | +3.43(+1.04%) |
Nov 25, 2020 | 325.94 | 328.65 | 324.51 | 328.54 | 1,043,124 | +3.72(+1.15%) |
Nov 24, 2020 | 327.14 | 329.47 | 324.47 | 324.81 | 1,512,197 | -2.18(-0.67%) |
Nov 23, 2020 | 329.07 | 331.28 | 323.61 | 326.99 | 920,900 | -1.12(-0.34%) |
Nov 20, 2020 | 327.85 | 332.17 | 326.53 | 328.12 | 850,760 | -0.34(-0.10%) |
Nov 19, 2020 | 327.90 | 329.75 | 324.51 | 328.46 | 1,145,651 | +2.09(+0.64%) |
Nov 18, 2020 | 327.71 | 329.18 | 324.80 | 326.37 | 972,737 | -0.17(-0.05%) |
Nov 17, 2020 | 328.14 | 330.94 | 326.15 | 326.55 | 1,084,828 | -2.87(-0.87%) |
Nov 16, 2020 | 330.76 | 334.98 | 327.31 | 329.42 | 1,451,323 | -2.23(-0.67%) |
Nov 13, 2020 | 333.04 | 334.51 | 327.42 | 331.65 | 970,353 | +0.19(+0.06%) |
Nov 12, 2020 | 334.04 | 334.86 | 328.33 | 331.45 | 719,495 | -2.18(-0.65%) |
Nov 11, 2020 | 327.54 | 337.56 | 326.88 | 333.64 | 1,006,089 | +8.60(+2.65%) |
Nov 10, 2020 | 334.76 | 336.56 | 323.59 | 325.03 | 1,534,687 | -10.97(-3.26%) |
Nov 09, 2020 | 354.34 | 357.21 | 335.25 | 336.00 | 1,356,890 | -7.71(-2.24%) |
Nov 06, 2020 | 344.79 | 346.07 | 337.66 | 343.71 | 1,105,410 | -1.58(-0.46%) |
Nov 05, 2020 | 347.30 | 350.01 | 342.06 | 345.30 | 1,358,270 | +4.74(+1.39%) |
Nov 04, 2020 | 328.13 | 346.94 | 327.92 | 340.55 | 1,653,356 | +15.86(+4.88%) |
Nov 03, 2020 | 322.00 | 327.73 | 319.67 | 324.69 | 1,223,345 | +6.62(+2.08%) |
Nov 02, 2020 | 318.70 | 325.42 | 315.98 | 318.07 | 1,345,546 | +5.03(+1.61%) |
Oct 30, 2020 | 313.74 | 319.87 | 309.45 | 313.03 | 1,509,759 | -2.92(-0.92%) |
Oct 29, 2020 | 317.57 | 319.51 | 309.91 | 315.95 | 903,625 | -0.93(-0.29%) |
Oct 28, 2020 | 315.25 | 319.66 | 312.44 | 316.88 | 1,552,222 | -4.03(-1.25%) |
Oct 27, 2020 | 320.08 | 325.93 | 318.96 | 320.91 | 1,528,655 | -2.62(-0.81%) |
Oct 26, 2020 | 323.15 | 326.23 | 320.47 | 323.53 | 921,145 | -3.76(-1.15%) |
Oct 23, 2020 | 328.81 | 329.48 | 325.06 | 327.29 | 709,826 | +0.17(+0.05%) |
Oct 22, 2020 | 327.44 | 329.61 | 324.27 | 327.12 | 1,032,951 | -0.64(-0.20%) |
Oct 21, 2020 | 332.22 | 334.36 | 327.14 | 327.76 | 712,459 | -2.17(-0.66%) |
Oct 20, 2020 | 330.11 | 333.53 | 329.11 | 329.93 | 1,064,515 | -0.97(-0.29%) |
Oct 19, 2020 | 338.76 | 341.66 | 330.19 | 330.90 | 754,270 | -6.81(-2.02%) |
Oct 16, 2020 | 337.55 | 341.40 | 336.27 | 337.71 | 1,143,969 | +0.70(+0.21%) |
Oct 15, 2020 | 337.36 | 340.98 | 334.91 | 337.01 | 992,807 | -3.94(-1.16%) |
Oct 14, 2020 | 346.25 | 346.61 | 339.81 | 340.95 | 837,162 | -2.41(-0.70%) |
Oct 13, 2020 | 349.27 | 349.27 | 341.85 | 343.36 | 1,199,982 | -5.91(-1.69%) |
Oct 12, 2020 | 350.77 | 353.15 | 347.42 | 349.27 | 708,505 | +3.23(+0.93%) |
Oct 09, 2020 | 348.19 | 348.90 | 345.36 | 346.04 | 837,357 | -0.43(-0.12%) |
Oct 08, 2020 | 344.98 | 349.94 | 344.41 | 346.47 | 564,801 | +2.23(+0.65%) |
Oct 07, 2020 | 345.23 | 348.05 | 341.31 | 344.24 | 724,845 | +0.57(+0.17%) |
Oct 06, 2020 | 356.20 | 356.20 | 343.41 | 343.67 | 800,365 | -10.34(-2.92%) |
Oct 05, 2020 | 354.71 | 354.99 | 351.11 | 354.00 | 533,296 | +1.93(+0.55%) |
Oct 02, 2020 | 349.06 | 354.52 | 346.34 | 352.07 | 741,786 | -0.73(-0.21%) |
Oct 01, 2020 | 353.93 | 357.08 | 350.43 | 352.80 | 670,418 | +3.04(+0.87%) |
Sep 30, 2020 | 346.27 | 352.78 | 344.94 | 349.77 | 1,043,322 | +3.51(+1.01%) |
Sep 29, 2020 | 345.25 | 349.50 | 343.90 | 346.25 | 598,860 | +1.39(+0.40%) |
Sep 28, 2020 | 346.48 | 348.87 | 344.45 | 344.87 | 764,456 | +2.62(+0.77%) |
Sep 25, 2020 | 334.74 | 344.21 | 334.17 | 342.25 | 596,728 | +6.77(+2.02%) |
Sep 24, 2020 | 333.55 | 337.93 | 331.81 | 335.48 | 664,348 | +2.73(+0.82%) |
Sep 23, 2020 | 339.99 | 341.58 | 332.39 | 332.75 | 647,552 | -6.90(-2.03%) |
Sep 22, 2020 | 340.77 | 342.79 | 334.22 | 339.65 | 771,345 | -0.70(-0.21%) |
Sep 21, 2020 | 335.49 | 340.66 | 331.81 | 340.35 | 1,164,831 | -0.12(-0.03%) |
Sep 18, 2020 | 341.55 | 344.11 | 338.27 | 340.46 | 1,023,448 | -0.70(-0.20%) |
Sep 17, 2020 | 342.06 | 347.44 | 338.56 | 341.16 | 807,937 | -5.63(-1.62%) |
Sep 16, 2020 | 345.18 | 349.22 | 344.96 | 346.80 | 935,231 | +0.33(+0.10%) |
Sep 15, 2020 | 346.68 | 349.70 | 343.98 | 346.47 | 803,466 | +3.99(+1.16%) |
Sep 14, 2020 | 341.93 | 346.09 | 341.43 | 342.48 | 647,952 | +4.17(+1.23%) |
Sep 11, 2020 | 336.88 | 340.67 | 335.31 | 338.31 | 702,918 | +4.18(+1.25%) |
Sep 10, 2020 | 341.02 | 344.03 | 332.24 | 334.13 | 700,659 | -7.08(-2.08%) |
Sep 09, 2020 | 335.61 | 345.65 | 334.52 | 341.21 | 869,041 | +10.79(+3.26%) |
Sep 08, 2020 | 329.45 | 334.55 | 324.98 | 330.43 | 1,087,636 | -4.38(-1.31%) |
Sep 04, 2020 | 343.04 | 345.81 | 327.64 | 334.81 | 1,314,389 | -8.25(-2.41%) |
Sep 03, 2020 | 365.09 | 365.36 | 341.18 | 343.06 | 1,394,024 | -23.98(-6.53%) |
Sep 02, 2020 | 359.02 | 368.46 | 358.62 | 367.04 | 788,558 | +9.72(+2.72%) |
Sep 01, 2020 | 355.22 | 358.66 | 353.88 | 357.32 | 582,387 | +1.91(+0.54%) |
Aug 31, 2020 | 358.03 | 358.18 | 353.33 | 355.41 | 799,324 | -0.40(-0.11%) |
Aug 28, 2020 | 354.64 | 356.04 | 352.34 | 355.81 | 525,693 | +2.76(+0.78%) |
Aug 27, 2020 | 354.74 | 356.50 | 349.07 | 353.05 | 619,214 | -0.42(-0.12%) |
Aug 26, 2020 | 347.24 | 356.37 | 346.42 | 353.46 | 697,834 | +5.73(+1.65%) |
Aug 25, 2020 | 350.31 | 350.44 | 346.42 | 347.73 | 544,611 | -0.81(-0.23%) |
Aug 24, 2020 | 352.48 | 353.38 | 346.84 | 348.53 | 607,894 | -1.95(-0.56%) |
Aug 21, 2020 | 350.27 | 351.79 | 346.94 | 350.48 | 746,164 | +0.77(+0.22%) |
Aug 20, 2020 | 343.81 | 349.97 | 343.70 | 349.71 | 759,653 | +3.01(+0.87%) |
Aug 19, 2020 | 350.27 | 351.54 | 346.36 | 346.70 | 1,052,501 | -1.95(-0.56%) |
Aug 18, 2020 | 345.77 | 350.74 | 345.15 | 348.65 | 579,759 | +2.89(+0.83%) |
Aug 17, 2020 | 342.02 | 348.39 | 342.02 | 345.76 | 639,154 | +4.71(+1.38%) |
Aug 14, 2020 | 343.19 | 346.36 | 339.68 | 341.05 | 548,261 | -3.74(-1.08%) |
Aug 13, 2020 | 336.33 | 345.12 | 336.33 | 344.79 | 746,824 | +6.72(+1.99%) |
Aug 12, 2020 | 336.37 | 341.76 | 335.98 | 338.07 | 539,508 | +5.31(+1.59%) |
Aug 11, 2020 | 333.94 | 338.57 | 330.85 | 332.76 | 769,644 | -0.35(-0.10%) |
Aug 10, 2020 | 334.01 | 334.31 | 329.64 | 333.11 | 570,778 | -3.10(-0.92%) |
Aug 07, 2020 | 338.85 | 340.30 | 330.78 | 336.21 | 855,135 | -5.13(-1.50%) |
Aug 06, 2020 | 336.08 | 341.50 | 335.32 | 341.34 | 643,815 | +5.01(+1.49%) |
Aug 05, 2020 | 335.97 | 338.80 | 334.64 | 336.33 | 736,361 | +1.57(+0.47%) |
Aug 04, 2020 | 337.40 | 339.72 | 331.23 | 334.76 | 1,153,069 | -4.75(-1.40%) |
Aug 03, 2020 | 341.52 | 343.96 | 338.41 | 339.51 | 695,490 | +0.42(+0.12%) |
Jul 31, 2020 | 342.40 | 343.44 | 333.74 | 339.10 | 1,163,764 | -2.05(-0.60%) |
Jul 30, 2020 | 343.07 | 345.27 | 337.55 | 341.15 | 1,159,514 | -7.25(-2.08%) |
Jul 29, 2020 | 337.14 | 348.53 | 337.14 | 348.40 | 1,070,341 | +11.87(+3.53%) |
Jul 28, 2020 | 345.21 | 345.21 | 332.68 | 336.53 | 1,224,246 | -3.60(-1.06%) |
Jul 27, 2020 | 338.98 | 344.18 | 338.26 | 340.13 | 1,092,662 | +1.31(+0.39%) |
Jul 24, 2020 | 336.30 | 341.09 | 334.45 | 338.82 | 889,117 | +1.66(+0.49%) |
Jul 23, 2020 | 343.68 | 346.25 | 335.19 | 337.17 | 1,428,841 | -7.93(-2.30%) |
Jul 22, 2020 | 342.61 | 346.83 | 342.38 | 345.10 | 655,538 | +1.57(+0.46%) |
Jul 21, 2020 | 347.57 | 348.05 | 342.00 | 343.53 | 631,719 | -3.16(-0.91%) |
Jul 20, 2020 | 341.37 | 347.87 | 341.37 | 346.69 | 617,357 | +3.29(+0.96%) |
Jul 17, 2020 | 340.28 | 343.78 | 338.48 | 343.39 | 596,704 | +5.01(+1.48%) |
Jul 16, 2020 | 341.83 | 343.36 | 335.80 | 338.38 | 645,129 | -5.12(-1.49%) |
Jul 15, 2020 | 345.70 | 345.70 | 339.08 | 343.50 | 633,420 | +3.06(+0.90%) |
Jul 14, 2020 | 333.94 | 340.61 | 332.90 | 340.44 | 748,363 | +5.37(+1.60%) |
Jul 13, 2020 | 341.78 | 345.10 | 333.29 | 335.07 | 949,985 | -5.54(-1.63%) |
Jul 10, 2020 | 341.78 | 343.06 | 337.43 | 340.61 | 848,111 | -0.88(-0.26%) |
Jul 09, 2020 | 342.67 | 345.43 | 338.31 | 341.49 | 1,163,503 | -1.55(-0.45%) |
Jul 08, 2020 | 334.39 | 343.45 | 334.39 | 343.04 | 1,158,038 | +12.71(+3.85%) |
Jul 07, 2020 | 328.58 | 334.61 | 328.58 | 330.32 | 864,276 | +0.16(+0.05%) |
Jul 06, 2020 | 327.82 | 333.09 | 326.85 | 330.16 | 1,339,153 | +7.52(+2.33%) |
Jul 02, 2020 | 327.57 | 328.48 | 322.01 | 322.64 | 731,187 | -1.23(-0.38%) |