Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 629.75 | 630.29 | 622.16 | 629.21 | 830,825 | -1.05(-0.17%) |
Jun 29, 2021 | 625.53 | 633.03 | 622.74 | 630.26 | 824,863 | +4.67(+0.75%) |
Jun 28, 2021 | 615.74 | 628.08 | 615.66 | 625.59 | 996,198 | +15.98(+2.62%) |
Jun 25, 2021 | 614.03 | 615.31 | 605.05 | 609.62 | 1,292,436 | -4.43(-0.72%) |
Jun 24, 2021 | 612.88 | 616.55 | 610.93 | 614.04 | 794,304 | +10.44(+1.73%) |
Jun 23, 2021 | 604.36 | 612.28 | 602.75 | 603.60 | 702,886 | +2.35(+0.39%) |
Jun 22, 2021 | 597.12 | 605.47 | 589.13 | 601.25 | 744,579 | +3.06(+0.51%) |
Jun 21, 2021 | 594.15 | 603.36 | 588.48 | 598.19 | 1,027,009 | +5.76(+0.97%) |
Jun 18, 2021 | 609.29 | 610.72 | 588.78 | 592.42 | 2,186,105 | -26.22(-4.24%) |
Jun 17, 2021 | 615.43 | 625.63 | 607.93 | 618.65 | 883,870 | +1.01(+0.16%) |
Jun 16, 2021 | 624.35 | 629.39 | 611.66 | 617.64 | 1,110,462 | -4.58(-0.74%) |
Jun 15, 2021 | 625.55 | 632.40 | 620.61 | 622.23 | 659,155 | -5.28(-0.84%) |
Jun 14, 2021 | 619.28 | 628.37 | 615.88 | 627.50 | 1,055,425 | +7.85(+1.27%) |
Jun 11, 2021 | 619.20 | 620.47 | 612.63 | 619.66 | 1,061,682 | +1.29(+0.21%) |
Jun 10, 2021 | 609.71 | 624.38 | 609.71 | 618.37 | 874,198 | +6.45(+1.05%) |
Jun 09, 2021 | 618.71 | 620.93 | 610.97 | 611.92 | 683,366 | -3.34(-0.54%) |
Jun 08, 2021 | 634.99 | 635.27 | 612.16 | 615.26 | 917,762 | -11.61(-1.85%) |
Jun 07, 2021 | 628.84 | 629.69 | 620.52 | 626.87 | 842,250 | -5.53(-0.87%) |
Jun 04, 2021 | 621.49 | 633.29 | 619.36 | 632.40 | 1,082,090 | +18.85(+3.07%) |
Jun 03, 2021 | 616.22 | 620.13 | 609.13 | 613.55 | 1,221,372 | -12.75(-2.04%) |
Jun 02, 2021 | 625.03 | 632.94 | 620.04 | 626.30 | 952,845 | -0.05(-0.01%) |
Jun 01, 2021 | 633.06 | 650.24 | 624.87 | 626.35 | 1,322,497 | -0.78(-0.12%) |
May 28, 2021 | 630.17 | 632.41 | 625.33 | 627.13 | 872,521 | +4.00(+0.64%) |
May 27, 2021 | 612.67 | 628.46 | 612.67 | 623.12 | 2,326,665 | +7.39(+1.20%) |
May 26, 2021 | 619.33 | 623.97 | 610.25 | 615.73 | 1,307,733 | -2.24(-0.36%) |
May 25, 2021 | 618.59 | 629.27 | 615.92 | 617.97 | 1,555,578 | +5.52(+0.90%) |
May 24, 2021 | 603.49 | 619.10 | 600.27 | 612.45 | 1,459,417 | +19.82(+3.34%) |
May 21, 2021 | 601.65 | 603.61 | 588.87 | 592.63 | 1,528,080 | -12.18(-2.01%) |
May 20, 2021 | 586.36 | 611.83 | 583.26 | 604.81 | 2,043,987 | +23.66(+4.07%) |
May 19, 2021 | 547.89 | 582.00 | 546.24 | 581.14 | 1,633,351 | +16.76(+2.97%) |
May 18, 2021 | 577.01 | 580.30 | 564.29 | 564.38 | 1,207,315 | -6.99(-1.22%) |
May 17, 2021 | 569.75 | 572.00 | 555.86 | 571.37 | 1,739,883 | -10.54(-1.81%) |
May 14, 2021 | 575.16 | 588.12 | 557.79 | 581.91 | 1,604,677 | +17.62(+3.12%) |
May 13, 2021 | 552.93 | 573.61 | 550.24 | 564.29 | 3,046,924 | +26.11(+4.85%) |
May 12, 2021 | 554.90 | 557.52 | 536.37 | 538.17 | 2,516,998 | -33.54(-5.87%) |
May 11, 2021 | 543.55 | 574.34 | 543.25 | 571.72 | 2,016,595 | +5.77(+1.02%) |
May 10, 2021 | 599.68 | 602.25 | 565.67 | 565.95 | 1,829,198 | -42.55(-6.99%) |
May 07, 2021 | 604.10 | 612.61 | 596.59 | 608.49 | 1,071,061 | +12.64(+2.12%) |
May 06, 2021 | 587.86 | 597.50 | 580.38 | 595.85 | 1,233,913 | +6.22(+1.05%) |
May 05, 2021 | 595.73 | 599.28 | 582.26 | 589.64 | 1,018,624 | +4.54(+0.78%) |
May 04, 2021 | 587.11 | 588.24 | 569.56 | 585.09 | 1,644,459 | -10.57(-1.77%) |
May 03, 2021 | 607.27 | 607.97 | 592.32 | 595.66 | 1,199,313 | -3.10(-0.52%) |
Apr 30, 2021 | 608.38 | 615.20 | 598.15 | 598.76 | 1,416,112 | -19.80(-3.20%) |
Apr 29, 2021 | 619.52 | 620.52 | 607.51 | 618.56 | 926,376 | +2.82(+0.46%) |
Apr 28, 2021 | 621.48 | 621.48 | 611.38 | 615.74 | 764,521 | -6.59(-1.06%) |
Apr 27, 2021 | 624.73 | 626.31 | 617.43 | 622.33 | 1,027,433 | +1.65(+0.27%) |
Apr 26, 2021 | 605.01 | 620.86 | 601.92 | 620.68 | 1,345,809 | +15.13(+2.50%) |
Apr 23, 2021 | 599.07 | 607.97 | 592.12 | 605.55 | 1,543,258 | +12.50(+2.11%) |
Apr 22, 2021 | 621.39 | 627.22 | 589.64 | 593.05 | 2,522,370 | -25.78(-4.17%) |
Apr 21, 2021 | 597.92 | 618.83 | 595.85 | 618.83 | 2,146,411 | +27.23(+4.60%) |
Apr 20, 2021 | 595.18 | 603.24 | 586.93 | 591.60 | 1,421,859 | -8.40(-1.40%) |
Apr 19, 2021 | 621.21 | 625.67 | 588.00 | 599.99 | 2,508,685 | -21.21(-3.41%) |
Apr 16, 2021 | 628.07 | 629.49 | 618.42 | 621.20 | 1,153,946 | -5.59(-0.89%) |
Apr 15, 2021 | 625.36 | 628.99 | 615.54 | 626.79 | 1,129,545 | +8.75(+1.42%) |
Apr 14, 2021 | 618.52 | 629.11 | 611.83 | 618.04 | 926,756 | -4.40(-0.71%) |
Apr 13, 2021 | 632.64 | 634.24 | 615.50 | 622.44 | 1,399,195 | -5.10(-0.81%) |
Apr 12, 2021 | 635.63 | 636.54 | 622.45 | 627.53 | 1,637,725 | -11.32(-1.77%) |
Apr 09, 2021 | 641.90 | 645.51 | 633.76 | 638.85 | 1,319,639 | -5.79(-0.90%) |
Apr 08, 2021 | 643.70 | 645.61 | 631.14 | 644.64 | 1,247,487 | +8.90(+1.40%) |
Apr 07, 2021 | 629.67 | 644.08 | 627.74 | 635.75 | 1,521,657 | +6.08(+0.97%) |
Apr 06, 2021 | 636.92 | 643.33 | 621.48 | 629.67 | 2,407,333 | -8.03(-1.26%) |
Apr 05, 2021 | 626.98 | 642.71 | 617.20 | 637.70 | 2,429,986 | +20.75(+3.36%) |
Apr 01, 2021 | 589.86 | 617.62 | 588.79 | 616.95 | 2,552,546 | +42.52(+7.40%) |
Mar 31, 2021 | 563.58 | 582.39 | 563.09 | 574.43 | 2,455,428 | +21.89(+3.96%) |
Mar 30, 2021 | 545.25 | 556.68 | 542.47 | 552.54 | 937,489 | +2.19(+0.40%) |
Mar 29, 2021 | 561.98 | 562.15 | 540.18 | 550.35 | 1,822,953 | -13.45(-2.39%) |
Mar 26, 2021 | 530.50 | 564.32 | 529.85 | 563.80 | 1,939,409 | +34.93(+6.61%) |
Mar 25, 2021 | 525.82 | 532.32 | 506.66 | 528.87 | 1,498,194 | -4.26(-0.80%) |
Mar 24, 2021 | 550.72 | 555.62 | 532.34 | 533.13 | 2,040,593 | +7.76(+1.48%) |
Mar 23, 2021 | 544.59 | 544.85 | 524.54 | 525.38 | 1,480,766 | -15.07(-2.79%) |
Mar 22, 2021 | 534.63 | 547.75 | 530.81 | 540.45 | 1,496,195 | +17.10(+3.27%) |
Mar 19, 2021 | 522.99 | 531.73 | 513.98 | 523.35 | 2,465,399 | +3.03(+0.58%) |
Mar 18, 2021 | 523.17 | 536.39 | 514.68 | 520.32 | 2,609,412 | -13.36(-2.50%) |
Mar 17, 2021 | 520.04 | 538.66 | 511.47 | 533.67 | 1,407,344 | +5.63(+1.07%) |
Mar 16, 2021 | 523.54 | 540.58 | 520.48 | 528.05 | 1,581,589 | +11.32(+2.19%) |
Mar 15, 2021 | 502.14 | 517.28 | 500.84 | 516.73 | 1,108,567 | +11.49(+2.27%) |
Mar 12, 2021 | 505.42 | 508.06 | 497.52 | 505.24 | 1,489,250 | -10.17(-1.97%) |
Mar 11, 2021 | 513.96 | 522.19 | 509.32 | 515.42 | 1,673,668 | +16.07(+3.22%) |
Mar 10, 2021 | 528.19 | 531.40 | 496.49 | 499.35 | 2,047,113 | -23.88(-4.56%) |
Mar 09, 2021 | 506.28 | 526.40 | 504.01 | 523.24 | 1,791,315 | +39.37(+8.14%) |
Mar 08, 2021 | 522.56 | 533.84 | 482.96 | 483.86 | 1,984,912 | -43.41(-8.23%) |
Mar 05, 2021 | 522.43 | 529.60 | 497.01 | 527.27 | 2,301,861 | +18.19(+3.57%) |
Mar 04, 2021 | 528.10 | 539.09 | 492.35 | 509.08 | 2,636,911 | -21.58(-4.07%) |
Mar 03, 2021 | 549.46 | 559.89 | 529.49 | 530.67 | 1,692,304 | -21.30(-3.86%) |
Mar 02, 2021 | 571.85 | 576.43 | 551.05 | 551.97 | 1,519,050 | -24.50(-4.25%) |
Mar 01, 2021 | 555.05 | 578.10 | 554.13 | 576.47 | 1,834,025 | +30.44(+5.57%) |
Feb 26, 2021 | 536.16 | 553.23 | 524.84 | 546.03 | 1,852,707 | +18.81(+3.57%) |
Feb 25, 2021 | 567.99 | 570.36 | 524.32 | 527.22 | 2,776,242 | -47.41(-8.25%) |
Feb 24, 2021 | 535.41 | 575.57 | 533.34 | 574.63 | 1,572,780 | +32.97(+6.09%) |
Feb 23, 2021 | 531.87 | 547.59 | 516.40 | 541.66 | 1,781,520 | -4.96(-0.91%) |
Feb 22, 2021 | 567.54 | 570.52 | 544.60 | 546.62 | 1,674,547 | -29.47(-5.12%) |
Feb 19, 2021 | 572.21 | 579.54 | 566.73 | 576.09 | 1,764,414 | +19.87(+3.57%) |
Feb 18, 2021 | 557.06 | 560.62 | 545.94 | 556.22 | 1,181,131 | -7.84(-1.39%) |
Feb 17, 2021 | 559.15 | 567.44 | 549.70 | 564.05 | 1,509,596 | -5.66(-0.99%) |
Feb 16, 2021 | 568.63 | 581.09 | 565.10 | 569.72 | 1,507,143 | +5.42(+0.96%) |
Feb 12, 2021 | 548.91 | 575.44 | 543.92 | 564.30 | 2,090,061 | +13.43(+2.44%) |
Feb 11, 2021 | 519.86 | 555.06 | 519.07 | 550.87 | 3,084,083 | +38.23(+7.46%) |
Feb 10, 2021 | 513.12 | 516.65 | 501.84 | 512.64 | 901,078 | +4.25(+0.84%) |
Feb 09, 2021 | 515.64 | 520.82 | 507.24 | 508.38 | 980,661 | -4.53(-0.88%) |
Feb 08, 2021 | 495.79 | 513.46 | 494.98 | 512.91 | 1,521,580 | +22.16(+4.52%) |
Feb 05, 2021 | 504.95 | 505.42 | 490.19 | 490.75 | 1,284,617 | -9.41(-1.88%) |
Feb 04, 2021 | 485.68 | 501.08 | 481.48 | 500.15 | 1,454,296 | +14.63(+3.01%) |
Feb 03, 2021 | 500.70 | 502.04 | 482.77 | 485.52 | 1,666,158 | -11.30(-2.27%) |
Feb 02, 2021 | 493.38 | 498.15 | 486.16 | 496.82 | 1,511,876 | +14.07(+2.92%) |
Feb 01, 2021 | 472.73 | 486.16 | 468.76 | 482.75 | 1,758,833 | +16.85(+3.62%) |
Jan 29, 2021 | 481.35 | 487.04 | 463.11 | 465.90 | 2,934,562 | -22.53(-4.61%) |
Jan 28, 2021 | 504.81 | 508.31 | 485.20 | 488.43 | 2,585,143 | -7.40(-1.49%) |
Jan 27, 2021 | 496.73 | 524.64 | 492.91 | 495.83 | 2,335,868 | -36.22(-6.81%) |
Jan 26, 2021 | 549.00 | 549.98 | 529.87 | 532.04 | 1,485,750 | -14.54(-2.66%) |
Jan 25, 2021 | 550.04 | 554.14 | 532.04 | 546.58 | 1,739,784 | +3.76(+0.69%) |
Jan 22, 2021 | 541.78 | 554.11 | 536.34 | 542.82 | 1,246,183 | -0.33(-0.06%) |
Jan 21, 2021 | 548.16 | 549.03 | 531.12 | 543.14 | 1,287,811 | +1.14(+0.21%) |
Jan 20, 2021 | 561.87 | 563.58 | 538.70 | 542.00 | 1,921,644 | -16.38(-2.93%) |
Jan 19, 2021 | 538.95 | 560.75 | 537.85 | 558.38 | 2,113,456 | +31.28(+5.93%) |
Jan 15, 2021 | 532.36 | 534.00 | 517.24 | 527.11 | 1,585,542 | -9.88(-1.84%) |
Jan 14, 2021 | 522.17 | 549.24 | 522.11 | 536.98 | 2,080,462 | +30.12(+5.94%) |
Jan 13, 2021 | 514.31 | 514.31 | 503.68 | 506.86 | 1,413,613 | -9.57(-1.85%) |
Jan 12, 2021 | 500.82 | 517.80 | 499.57 | 516.43 | 1,951,801 | +19.21(+3.86%) |
Jan 11, 2021 | 477.04 | 500.52 | 475.14 | 497.21 | 1,235,283 | +14.30(+2.96%) |
Jan 08, 2021 | 494.83 | 502.77 | 479.49 | 482.92 | 1,497,664 | -12.35(-2.49%) |
Jan 07, 2021 | 488.41 | 498.41 | 487.75 | 495.27 | 1,348,368 | +17.30(+3.62%) |
Jan 06, 2021 | 472.23 | 486.85 | 470.76 | 477.97 | 1,385,906 | +1.87(+0.39%) |
Jan 05, 2021 | 461.57 | 480.22 | 461.57 | 476.10 | 1,672,257 | +15.91(+3.46%) |
Jan 04, 2021 | 460.31 | 473.61 | 455.67 | 460.19 | 1,837,085 | +5.54(+1.22%) |
Dec 31, 2020 | 454.65 | 454.65 | 454.65 | 916,051 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.53 | 470.12 | 458.36 | 466.38 | 916,051 | +10.81(+2.37%) |
Dec 29, 2020 | 457.92 | 459.23 | 451.51 | 455.57 | 935,902 | -2.77(-0.61%) |
Dec 28, 2020 | 467.47 | 469.25 | 457.63 | 458.34 | 718,429 | -4.08(-0.88%) |
Dec 24, 2020 | 456.01 | 462.42 | 455.26 | 462.42 | 345,798 | +8.87(+1.95%) |
Dec 23, 2020 | 461.73 | 462.86 | 453.35 | 453.56 | 748,373 | -5.60(-1.22%) |
Dec 22, 2020 | 461.55 | 463.77 | 455.74 | 459.16 | 1,003,721 | -6.05(-1.30%) |
Dec 21, 2020 | 451.62 | 466.63 | 451.26 | 465.20 | 1,769,066 | +2.18(+0.47%) |
Dec 18, 2020 | 466.18 | 467.59 | 459.88 | 463.03 | 2,687,859 | -5.07(-1.08%) |
Dec 17, 2020 | 471.38 | 473.53 | 464.85 | 468.10 | 1,488,310 | -6.81(-1.43%) |
Dec 16, 2020 | 477.51 | 477.96 | 471.03 | 474.91 | 1,573,491 | -1.94(-0.41%) |
Dec 15, 2020 | 481.35 | 484.48 | 474.29 | 476.85 | 1,231,599 | +3.33(+0.70%) |
Dec 14, 2020 | 477.20 | 482.29 | 471.89 | 473.52 | 1,095,390 | +0.16(+0.03%) |
Dec 11, 2020 | 470.25 | 475.84 | 465.69 | 473.36 | 1,552,925 | +1.49(+0.32%) |
Dec 10, 2020 | 471.67 | 477.69 | 466.72 | 471.87 | 1,353,072 | -3.54(-0.75%) |
Dec 09, 2020 | 490.05 | 495.48 | 471.45 | 475.41 | 2,077,165 | -17.16(-3.48%) |
Dec 08, 2020 | 486.76 | 497.38 | 486.50 | 492.57 | 1,379,669 | +4.12(+0.84%) |
Dec 07, 2020 | 479.57 | 489.19 | 475.65 | 488.45 | 1,629,798 | +8.35(+1.74%) |
Dec 04, 2020 | 467.58 | 481.66 | 466.83 | 480.10 | 1,827,774 | +15.28(+3.29%) |
Dec 03, 2020 | 461.05 | 472.20 | 460.17 | 464.82 | 1,661,545 | +4.66(+1.01%) |
Dec 02, 2020 | 447.72 | 461.86 | 447.04 | 460.17 | 1,886,255 | +11.11(+2.47%) |
Dec 01, 2020 | 441.77 | 450.82 | 439.40 | 449.06 | 1,459,935 | +14.39(+3.31%) |
Nov 30, 2020 | 437.10 | 438.72 | 427.88 | 434.66 | 1,493,473 | -3.73(-0.85%) |
Nov 27, 2020 | 432.29 | 442.30 | 431.94 | 438.39 | 758,040 | +9.37(+2.18%) |
Nov 25, 2020 | 430.62 | 431.66 | 422.99 | 429.02 | 884,363 | +0.33(+0.08%) |
Nov 24, 2020 | 432.11 | 433.18 | 423.23 | 428.69 | 1,250,617 | -2.21(-0.51%) |
Nov 23, 2020 | 419.22 | 431.98 | 417.75 | 430.90 | 1,133,580 | +14.50(+3.48%) |
Nov 20, 2020 | 421.06 | 427.27 | 416.14 | 416.40 | 1,505,666 | -3.88(-0.92%) |
Nov 19, 2020 | 411.90 | 421.42 | 408.10 | 420.28 | 1,171,325 | +7.06(+1.71%) |
Nov 18, 2020 | 418.77 | 421.39 | 412.90 | 413.22 | 1,358,634 | -1.54(-0.37%) |
Nov 17, 2020 | 418.18 | 420.41 | 411.89 | 414.76 | 1,031,320 | -7.07(-1.68%) |
Nov 16, 2020 | 413.67 | 422.17 | 410.09 | 421.82 | 1,402,279 | +12.46(+3.04%) |
Nov 13, 2020 | 408.32 | 412.66 | 407.23 | 409.36 | 1,183,038 | +7.54(+1.88%) |
Nov 12, 2020 | 407.96 | 409.06 | 399.80 | 401.82 | 989,574 | -5.32(-1.31%) |
Nov 11, 2020 | 395.60 | 411.57 | 393.70 | 407.14 | 1,501,252 | +15.49(+3.95%) |
Nov 10, 2020 | 392.82 | 399.21 | 388.38 | 391.65 | 1,546,592 | -8.07(-2.02%) |
Nov 09, 2020 | 409.57 | 418.66 | 399.28 | 399.73 | 2,014,398 | +6.59(+1.68%) |
Nov 06, 2020 | 383.98 | 395.63 | 380.11 | 393.14 | 1,534,722 | +9.32(+2.43%) |
Nov 05, 2020 | 374.49 | 384.42 | 373.00 | 383.82 | 1,886,483 | +18.60(+5.09%) |
Nov 04, 2020 | 359.02 | 367.96 | 352.68 | 365.22 | 1,591,249 | +9.42(+2.65%) |
Nov 03, 2020 | 342.51 | 358.33 | 341.00 | 355.80 | 1,785,037 | +18.80(+5.58%) |
Nov 02, 2020 | 334.28 | 340.38 | 331.45 | 337.00 | 1,398,130 | +8.52(+2.59%) |
Oct 30, 2020 | 334.21 | 338.69 | 324.82 | 328.48 | 1,822,567 | -10.74(-3.16%) |
Oct 29, 2020 | 325.54 | 343.95 | 325.33 | 339.21 | 1,674,568 | +13.79(+4.24%) |
Oct 28, 2020 | 323.53 | 330.84 | 320.06 | 325.43 | 1,707,118 | -4.73(-1.43%) |
Oct 27, 2020 | 334.67 | 335.77 | 328.92 | 330.16 | 1,120,317 | -3.65(-1.09%) |
Oct 26, 2020 | 336.43 | 339.42 | 329.65 | 333.81 | 1,287,754 | -6.04(-1.78%) |
Oct 23, 2020 | 345.69 | 348.09 | 336.39 | 339.85 | 1,282,597 | -3.93(-1.14%) |
Oct 22, 2020 | 346.03 | 348.88 | 339.04 | 343.77 | 2,325,759 | -8.27(-2.35%) |
Oct 21, 2020 | 348.64 | 356.25 | 347.63 | 352.04 | 1,748,494 | +2.93(+0.84%) |
Oct 20, 2020 | 351.45 | 353.86 | 348.09 | 349.11 | 971,712 | +0.00(+0.00%) |
Oct 19, 2020 | 352.89 | 354.96 | 347.62 | 349.11 | 1,412,902 | -1.34(-0.38%) |
Oct 16, 2020 | 361.53 | 361.53 | 350.15 | 350.45 | 1,657,400 | -10.11(-2.80%) |
Oct 15, 2020 | 348.35 | 361.34 | 344.65 | 360.56 | 1,752,650 | +1.21(+0.34%) |
Oct 14, 2020 | 360.40 | 366.77 | 355.49 | 359.35 | 1,473,088 | +0.04(+0.01%) |
Oct 13, 2020 | 357.21 | 363.45 | 352.79 | 359.31 | 1,280,159 | +3.92(+1.10%) |
Oct 12, 2020 | 354.74 | 358.54 | 352.53 | 355.39 | 1,515,019 | +7.11(+2.04%) |
Oct 09, 2020 | 346.55 | 350.16 | 344.89 | 348.29 | 1,245,523 | +6.99(+2.05%) |
Oct 08, 2020 | 334.52 | 341.53 | 333.20 | 341.30 | 1,241,923 | +9.28(+2.79%) |
Oct 07, 2020 | 333.59 | 337.52 | 329.85 | 332.02 | 1,154,297 | +4.60(+1.40%) |
Oct 06, 2020 | 327.40 | 337.12 | 325.92 | 327.42 | 1,483,547 | -1.20(-0.37%) |
Oct 05, 2020 | 319.76 | 329.41 | 319.38 | 328.62 | 1,604,528 | +12.98(+4.11%) |
Oct 02, 2020 | 316.26 | 322.51 | 315.50 | 315.64 | 1,245,523 | -10.01(-3.07%) |
Oct 01, 2020 | 325.65 | 325.76 | 319.89 | 325.65 | 1,763,268 | +7.09(+2.22%) |
Sep 30, 2020 | 321.91 | 324.78 | 317.07 | 318.56 | 2,071,740 | -5.72(-1.76%) |
Sep 29, 2020 | 320.65 | 328.94 | 320.52 | 324.28 | 1,876,369 | +2.30(+0.72%) |
Sep 28, 2020 | 317.01 | 323.16 | 314.41 | 321.98 | 1,873,504 | +6.06(+1.92%) |
Sep 25, 2020 | 310.61 | 317.46 | 308.00 | 315.91 | 1,621,694 | +2.97(+0.95%) |
Sep 24, 2020 | 300.37 | 319.65 | 300.37 | 312.95 | 2,306,528 | +9.71(+3.20%) |
Sep 23, 2020 | 308.37 | 313.35 | 302.13 | 303.24 | 2,329,389 | -1.60(-0.52%) |
Sep 22, 2020 | 304.49 | 305.83 | 296.71 | 304.84 | 1,576,023 | +3.57(+1.18%) |
Sep 21, 2020 | 291.82 | 304.00 | 287.63 | 301.27 | 1,965,762 | +7.41(+2.52%) |
Sep 18, 2020 | 294.86 | 297.32 | 288.77 | 293.86 | 2,781,302 | +1.26(+0.43%) |
Sep 17, 2020 | 283.30 | 295.18 | 283.30 | 292.59 | 2,000,003 | -0.68(-0.23%) |
Sep 16, 2020 | 298.12 | 300.71 | 292.56 | 293.27 | 1,480,096 | -2.23(-0.75%) |
Sep 15, 2020 | 297.11 | 299.22 | 289.83 | 295.50 | 1,792,022 | +3.36(+1.15%) |
Sep 14, 2020 | 288.65 | 295.20 | 286.61 | 292.14 | 2,043,003 | +10.93(+3.89%) |
Sep 11, 2020 | 287.48 | 290.15 | 279.57 | 281.21 | 1,805,797 | -3.37(-1.18%) |
Sep 10, 2020 | 290.56 | 292.42 | 282.92 | 284.58 | 2,180,140 | -3.25(-1.13%) |
Sep 09, 2020 | 297.44 | 298.26 | 287.27 | 287.83 | 3,226,010 | -1.73(-0.60%) |
Sep 08, 2020 | 297.44 | 302.70 | 289.05 | 289.56 | 3,254,947 | -29.08(-9.13%) |
Sep 04, 2020 | 324.26 | 325.12 | 305.79 | 318.64 | 2,583,295 | -8.05(-2.46%) |
Sep 03, 2020 | 341.77 | 341.77 | 324.64 | 326.68 | 2,671,033 | -20.25(-5.84%) |
Sep 02, 2020 | 330.94 | 349.27 | 329.29 | 346.93 | 2,888,423 | +21.18(+6.50%) |
Sep 01, 2020 | 324.79 | 331.44 | 322.90 | 325.76 | 2,182,338 | +4.04(+1.25%) |
Aug 31, 2020 | 333.40 | 333.96 | 321.62 | 321.72 | 2,647,100 | -13.81(-4.12%) |
Aug 28, 2020 | 327.76 | 336.69 | 326.61 | 335.53 | 1,668,844 | +8.92(+2.73%) |
Aug 27, 2020 | 339.43 | 339.43 | 323.87 | 326.61 | 1,988,135 | -9.90(-2.94%) |
Aug 26, 2020 | 337.23 | 338.61 | 332.94 | 336.51 | 1,249,236 | -0.67(-0.20%) |
Aug 25, 2020 | 337.70 | 340.81 | 335.26 | 337.18 | 1,369,859 | +1.42(+0.42%) |
Aug 24, 2020 | 343.78 | 344.99 | 332.22 | 335.76 | 1,757,717 | -2.31(-0.68%) |
Aug 21, 2020 | 340.45 | 341.20 | 335.10 | 338.08 | 2,671,635 | -4.84(-1.41%) |
Aug 20, 2020 | 344.45 | 347.60 | 339.83 | 342.92 | 2,314,170 | -13.10(-3.68%) |
Aug 19, 2020 | 357.77 | 359.84 | 352.25 | 356.01 | 1,123,484 | -2.28(-0.64%) |
Aug 18, 2020 | 365.35 | 366.06 | 356.72 | 358.29 | 1,093,872 | -4.31(-1.19%) |
Aug 17, 2020 | 360.18 | 367.47 | 356.60 | 362.60 | 1,482,896 | +5.20(+1.46%) |
Aug 14, 2020 | 362.52 | 368.25 | 356.79 | 357.40 | 1,405,810 | -3.23(-0.90%) |
Aug 13, 2020 | 363.49 | 365.82 | 358.11 | 360.63 | 1,125,248 | -4.30(-1.18%) |
Aug 12, 2020 | 356.00 | 366.62 | 353.85 | 364.94 | 1,278,703 | +11.97(+3.39%) |
Aug 11, 2020 | 362.39 | 364.31 | 351.42 | 352.97 | 1,160,550 | -6.46(-1.80%) |
Aug 10, 2020 | 356.25 | 360.44 | 353.10 | 359.43 | 971,474 | +3.18(+0.89%) |
Aug 07, 2020 | 361.93 | 365.10 | 350.52 | 356.25 | 1,448,359 | -5.14(-1.42%) |
Aug 06, 2020 | 360.61 | 363.10 | 354.67 | 361.39 | 1,777,101 | -5.41(-1.48%) |
Aug 05, 2020 | 367.86 | 370.26 | 365.66 | 366.80 | 884,640 | -1.43(-0.39%) |
Aug 04, 2020 | 365.57 | 368.98 | 363.69 | 368.23 | 1,200,410 | +3.40(+0.93%) |
Aug 03, 2020 | 364.25 | 370.85 | 362.70 | 364.83 | 1,586,833 | +4.06(+1.13%) |
Jul 31, 2020 | 363.06 | 363.63 | 353.24 | 360.76 | 2,133,021 | -1.32(-0.36%) |
Jul 30, 2020 | 351.78 | 364.90 | 351.12 | 362.08 | 2,683,968 | +16.94(+4.91%) |
Jul 29, 2020 | 336.79 | 346.11 | 333.83 | 345.14 | 2,261,750 | +11.38(+3.41%) |
Jul 28, 2020 | 339.19 | 343.33 | 333.45 | 333.76 | 1,392,561 | -8.75(-2.56%) |
Jul 27, 2020 | 332.34 | 344.43 | 331.60 | 342.51 | 1,831,880 | +11.82(+3.57%) |
Jul 24, 2020 | 329.25 | 332.87 | 321.66 | 330.69 | 2,094,026 | -8.70(-2.56%) |
Jul 23, 2020 | 343.25 | 351.58 | 335.66 | 339.40 | 1,802,297 | -6.83(-1.97%) |
Jul 22, 2020 | 344.32 | 347.22 | 341.00 | 346.23 | 1,083,760 | +4.73(+1.38%) |
Jul 21, 2020 | 341.83 | 346.45 | 337.02 | 341.50 | 1,822,842 | +3.13(+0.92%) |
Jul 20, 2020 | 331.22 | 340.47 | 327.14 | 338.37 | 1,305,038 | +7.15(+2.16%) |
Jul 17, 2020 | 332.74 | 333.19 | 326.32 | 331.22 | 1,180,203 | +1.33(+0.40%) |
Jul 16, 2020 | 325.48 | 331.64 | 324.16 | 329.89 | 1,236,998 | +1.59(+0.48%) |
Jul 15, 2020 | 331.98 | 333.64 | 321.02 | 328.30 | 1,711,313 | -2.72(-0.82%) |
Jul 14, 2020 | 321.46 | 332.40 | 316.99 | 331.02 | 2,110,311 | +8.53(+2.65%) |
Jul 13, 2020 | 328.09 | 335.01 | 322.21 | 322.49 | 2,258,511 | -2.72(-0.84%) |
Jul 10, 2020 | 320.52 | 325.50 | 316.28 | 325.20 | 1,497,809 | +4.04(+1.26%) |
Jul 09, 2020 | 322.69 | 324.20 | 316.66 | 321.17 | 1,735,301 | +1.88(+0.59%) |
Jul 08, 2020 | 318.32 | 320.82 | 315.07 | 319.29 | 1,034,562 | +5.65(+1.80%) |
Jul 07, 2020 | 317.69 | 322.61 | 313.26 | 313.64 | 1,334,420 | -6.76(-2.11%) |
Jul 06, 2020 | 315.67 | 322.34 | 314.68 | 320.40 | 1,479,088 | +10.77(+3.48%) |
Jul 02, 2020 | 308.82 | 313.21 | 304.79 | 309.63 | 1,788,965 | +5.95(+1.96%) |