Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 460.18 | 460.79 | 452.45 | 456.01 | 721,452 | -3.67(-0.80%) |
Aug 30, 2021 | 460.64 | 464.13 | 458.04 | 459.68 | 861,764 | +0.92(+0.20%) |
Aug 27, 2021 | 450.43 | 459.31 | 449.80 | 458.77 | 822,932 | +8.59(+1.91%) |
Aug 26, 2021 | 449.22 | 451.93 | 446.49 | 450.18 | 781,398 | +0.42(+0.09%) |
Aug 25, 2021 | 448.12 | 453.08 | 447.87 | 449.76 | 778,326 | +3.40(+0.76%) |
Aug 24, 2021 | 447.64 | 449.01 | 445.59 | 446.36 | 569,190 | +0.00(+0.00%) |
Aug 23, 2021 | 438.64 | 446.95 | 438.64 | 446.36 | 746,504 | +12.22(+2.82%) |
Aug 20, 2021 | 432.05 | 434.90 | 428.96 | 434.13 | 615,493 | +3.23(+0.75%) |
Aug 19, 2021 | 424.72 | 433.26 | 421.42 | 430.90 | 744,586 | +3.51(+0.82%) |
Aug 18, 2021 | 432.52 | 435.17 | 426.83 | 427.39 | 643,221 | -5.73(-1.32%) |
Aug 17, 2021 | 438.00 | 438.00 | 429.07 | 433.12 | 633,353 | -8.55(-1.94%) |
Aug 16, 2021 | 441.64 | 442.81 | 437.97 | 441.67 | 391,518 | -1.65(-0.37%) |
Aug 13, 2021 | 439.54 | 443.39 | 439.16 | 443.32 | 362,809 | +2.77(+0.63%) |
Aug 12, 2021 | 443.87 | 443.87 | 436.90 | 440.55 | 524,096 | -4.78(-1.07%) |
Aug 11, 2021 | 448.08 | 448.70 | 440.11 | 445.33 | 443,837 | -1.53(-0.34%) |
Aug 10, 2021 | 452.79 | 453.56 | 443.60 | 446.86 | 1,239,353 | -5.25(-1.16%) |
Aug 09, 2021 | 455.48 | 455.75 | 450.20 | 452.11 | 364,812 | -1.54(-0.34%) |
Aug 06, 2021 | 453.24 | 455.93 | 452.46 | 453.65 | 422,009 | -2.27(-0.50%) |
Aug 05, 2021 | 458.04 | 459.12 | 453.33 | 455.92 | 486,093 | +0.08(+0.02%) |
Aug 04, 2021 | 452.12 | 458.04 | 451.45 | 455.84 | 556,553 | +4.60(+1.02%) |
Aug 03, 2021 | 448.83 | 451.25 | 443.58 | 451.25 | 605,435 | +3.47(+0.77%) |
Aug 02, 2021 | 449.29 | 453.39 | 446.74 | 447.78 | 980,224 | +2.76(+0.62%) |
Jul 30, 2021 | 437.42 | 445.93 | 437.42 | 445.02 | 794,212 | +3.61(+0.82%) |
Jul 29, 2021 | 434.23 | 442.76 | 434.07 | 441.41 | 788,417 | +8.82(+2.04%) |
Jul 28, 2021 | 427.18 | 434.41 | 425.12 | 432.59 | 783,621 | +6.96(+1.63%) |
Jul 27, 2021 | 432.35 | 432.35 | 416.64 | 425.63 | 858,541 | -7.96(-1.84%) |
Jul 26, 2021 | 431.79 | 434.55 | 430.72 | 433.59 | 383,915 | +0.14(+0.03%) |
Jul 23, 2021 | 433.27 | 433.88 | 428.11 | 433.45 | 449,168 | +2.20(+0.51%) |
Jul 22, 2021 | 431.64 | 433.62 | 428.06 | 431.25 | 405,564 | -2.56(-0.59%) |
Jul 21, 2021 | 422.50 | 434.02 | 422.50 | 433.81 | 698,021 | +12.93(+3.07%) |
Jul 20, 2021 | 417.23 | 424.08 | 412.00 | 420.89 | 1,095,513 | +5.66(+1.36%) |
Jul 19, 2021 | 409.97 | 415.91 | 407.62 | 415.23 | 1,392,612 | -0.42(-0.10%) |
Jul 16, 2021 | 426.21 | 428.36 | 414.65 | 415.65 | 880,066 | -9.23(-2.17%) |
Jul 15, 2021 | 432.43 | 432.85 | 421.66 | 424.88 | 909,324 | -9.64(-2.22%) |
Jul 14, 2021 | 439.52 | 443.25 | 433.28 | 434.52 | 772,228 | -2.02(-0.46%) |
Jul 13, 2021 | 436.46 | 438.43 | 434.22 | 436.54 | 726,321 | -1.75(-0.40%) |
Jul 12, 2021 | 434.59 | 438.29 | 432.94 | 438.29 | 1,385,570 | +5.55(+1.28%) |
Jul 09, 2021 | 427.20 | 433.55 | 424.12 | 432.74 | 627,331 | +6.94(+1.63%) |
Jul 08, 2021 | 422.25 | 427.83 | 419.02 | 425.80 | 684,471 | -5.54(-1.28%) |
Jul 07, 2021 | 440.73 | 440.77 | 429.52 | 431.34 | 646,271 | -6.63(-1.51%) |
Jul 06, 2021 | 439.91 | 441.33 | 432.39 | 437.97 | 685,164 | -0.75(-0.17%) |
Jul 02, 2021 | 438.77 | 439.78 | 435.29 | 438.72 | 625,276 | +2.66(+0.61%) |
Jul 01, 2021 | 441.95 | 441.95 | 434.58 | 436.06 | 774,851 | -6.34(-1.43%) |
Jun 30, 2021 | 441.62 | 443.25 | 439.46 | 442.40 | 450,789 | +0.37(+0.08%) |
Jun 29, 2021 | 438.08 | 442.67 | 436.64 | 442.03 | 598,459 | +3.44(+0.78%) |
Jun 28, 2021 | 431.02 | 440.42 | 431.02 | 438.60 | 907,437 | +10.23(+2.39%) |
Jun 25, 2021 | 431.36 | 432.05 | 427.16 | 428.37 | 459,697 | -1.17(-0.27%) |
Jun 24, 2021 | 426.47 | 430.68 | 426.02 | 429.54 | 488,833 | +7.18(+1.70%) |
Jun 23, 2021 | 421.66 | 424.74 | 421.52 | 422.36 | 646,644 | +1.75(+0.42%) |
Jun 22, 2021 | 419.25 | 421.81 | 416.90 | 420.61 | 594,928 | +1.98(+0.47%) |
Jun 21, 2021 | 417.57 | 419.36 | 414.02 | 418.63 | 764,366 | +1.54(+0.37%) |
Jun 18, 2021 | 424.38 | 424.70 | 414.79 | 417.09 | 988,997 | -10.23(-2.39%) |
Jun 17, 2021 | 421.60 | 430.44 | 421.28 | 427.32 | 1,325,480 | +4.56(+1.08%) |
Jun 16, 2021 | 428.10 | 429.33 | 419.40 | 422.76 | 1,237,052 | -3.70(-0.87%) |
Jun 15, 2021 | 429.15 | 431.77 | 425.37 | 426.46 | 817,270 | -3.84(-0.89%) |
Jun 14, 2021 | 425.34 | 430.30 | 422.85 | 430.30 | 1,257,377 | +6.03(+1.42%) |
Jun 11, 2021 | 423.40 | 424.27 | 421.01 | 424.27 | 604,127 | +2.13(+0.51%) |
Jun 10, 2021 | 418.00 | 423.78 | 417.13 | 422.13 | 740,960 | +4.79(+1.15%) |
Jun 09, 2021 | 420.79 | 422.01 | 417.34 | 417.34 | 893,448 | -2.06(-0.49%) |
Jun 08, 2021 | 425.10 | 425.84 | 416.24 | 419.40 | 868,569 | -2.41(-0.57%) |
Jun 07, 2021 | 423.11 | 423.89 | 419.36 | 421.82 | 814,235 | -3.31(-0.78%) |
Jun 04, 2021 | 418.61 | 425.97 | 418.61 | 425.12 | 966,929 | +10.08(+2.43%) |
Jun 03, 2021 | 417.56 | 419.38 | 413.10 | 415.05 | 1,112,524 | -7.26(-1.72%) |
Jun 02, 2021 | 419.42 | 424.01 | 418.09 | 422.30 | 733,461 | +2.56(+0.61%) |
Jun 01, 2021 | 424.10 | 427.45 | 417.57 | 419.74 | 1,155,905 | -1.18(-0.28%) |
May 28, 2021 | 418.62 | 422.94 | 417.88 | 420.92 | 746,827 | +3.87(+0.93%) |
May 27, 2021 | 414.53 | 419.14 | 413.45 | 417.05 | 1,131,638 | +1.87(+0.45%) |
May 26, 2021 | 414.49 | 417.10 | 411.52 | 415.18 | 853,978 | +0.99(+0.24%) |
May 25, 2021 | 416.00 | 417.32 | 411.85 | 414.19 | 1,495,212 | +1.23(+0.30%) |
May 24, 2021 | 407.00 | 415.19 | 406.64 | 412.96 | 1,155,749 | +10.18(+2.53%) |
May 21, 2021 | 407.88 | 408.04 | 402.12 | 402.79 | 1,799,215 | -2.24(-0.55%) |
May 20, 2021 | 397.59 | 406.70 | 397.30 | 405.02 | 1,725,826 | +10.38(+2.63%) |
May 19, 2021 | 379.60 | 395.05 | 378.06 | 394.64 | 1,413,977 | +7.55(+1.95%) |
May 18, 2021 | 393.90 | 394.65 | 386.87 | 387.10 | 806,505 | -3.14(-0.81%) |
May 17, 2021 | 390.02 | 390.57 | 383.72 | 390.24 | 1,152,697 | -3.43(-0.87%) |
May 14, 2021 | 387.42 | 397.23 | 383.65 | 393.67 | 1,598,109 | +11.82(+3.10%) |
May 13, 2021 | 383.58 | 387.77 | 378.03 | 381.85 | 1,669,174 | +4.81(+1.27%) |
May 12, 2021 | 384.84 | 387.12 | 375.53 | 377.05 | 2,657,211 | -16.01(-4.07%) |
May 11, 2021 | 380.56 | 394.15 | 379.20 | 393.06 | 2,302,465 | +0.53(+0.13%) |
May 10, 2021 | 407.21 | 407.21 | 391.84 | 392.53 | 2,175,431 | -18.27(-4.45%) |
May 07, 2021 | 409.36 | 413.61 | 407.43 | 410.80 | 983,918 | +5.56(+1.37%) |
May 06, 2021 | 401.19 | 405.34 | 396.63 | 405.24 | 1,253,020 | +3.30(+0.82%) |
May 05, 2021 | 404.45 | 406.91 | 398.96 | 401.94 | 1,647,546 | +2.50(+0.63%) |
May 04, 2021 | 401.00 | 401.15 | 392.06 | 399.44 | 2,075,239 | -6.85(-1.69%) |
May 03, 2021 | 413.48 | 413.91 | 404.02 | 406.29 | 1,103,894 | -4.27(-1.04%) |
Apr 30, 2021 | 416.13 | 418.59 | 409.57 | 410.56 | 1,336,215 | -11.77(-2.79%) |
Apr 29, 2021 | 425.57 | 425.82 | 416.20 | 422.33 | 1,108,520 | +2.72(+0.65%) |
Apr 28, 2021 | 423.71 | 423.92 | 419.12 | 419.61 | 807,456 | -6.47(-1.52%) |
Apr 27, 2021 | 430.98 | 431.29 | 424.78 | 426.08 | 1,671,502 | -3.22(-0.75%) |
Apr 26, 2021 | 422.12 | 429.83 | 421.36 | 429.30 | 1,225,529 | +7.73(+1.83%) |
Apr 23, 2021 | 415.72 | 423.31 | 415.21 | 421.57 | 1,369,418 | +7.55(+1.82%) |
Apr 22, 2021 | 422.36 | 422.93 | 411.50 | 414.02 | 1,861,616 | -9.21(-2.18%) |
Apr 21, 2021 | 412.74 | 423.39 | 411.04 | 423.24 | 1,480,904 | +10.82(+2.62%) |
Apr 20, 2021 | 417.01 | 418.74 | 409.99 | 412.42 | 1,841,194 | -5.96(-1.43%) |
Apr 19, 2021 | 426.51 | 427.94 | 414.54 | 418.38 | 3,056,534 | -11.29(-2.63%) |
Apr 16, 2021 | 431.70 | 432.58 | 428.73 | 429.68 | 929,563 | -2.02(-0.47%) |
Apr 15, 2021 | 428.95 | 432.59 | 425.65 | 431.70 | 1,943,442 | +7.11(+1.67%) |
Apr 14, 2021 | 428.49 | 431.74 | 422.26 | 424.59 | 1,711,675 | -4.72(-1.10%) |
Apr 13, 2021 | 433.27 | 433.88 | 425.03 | 429.31 | 1,140,455 | -0.68(-0.16%) |
Apr 12, 2021 | 432.38 | 432.38 | 426.29 | 429.99 | 893,040 | -4.67(-1.07%) |
Apr 09, 2021 | 432.49 | 435.08 | 430.67 | 434.66 | 845,272 | -1.36(-0.31%) |
Apr 08, 2021 | 435.74 | 436.51 | 432.03 | 436.02 | 1,465,467 | +4.91(+1.14%) |
Apr 07, 2021 | 431.84 | 433.31 | 427.84 | 431.11 | 1,129,398 | -0.28(-0.07%) |
Apr 06, 2021 | 433.68 | 436.37 | 427.10 | 431.39 | 2,025,873 | -4.87(-1.12%) |
Apr 05, 2021 | 434.67 | 437.54 | 429.46 | 436.26 | 2,228,545 | +8.63(+2.02%) |
Apr 01, 2021 | 419.65 | 427.88 | 419.49 | 427.63 | 2,528,623 | +15.17(+3.68%) |
Mar 31, 2021 | 406.44 | 415.59 | 405.64 | 412.47 | 2,044,316 | +9.83(+2.44%) |
Mar 30, 2021 | 400.41 | 403.48 | 397.87 | 402.63 | 1,460,189 | -0.96(-0.24%) |
Mar 29, 2021 | 406.05 | 407.60 | 398.76 | 403.60 | 2,240,851 | -6.28(-1.53%) |
Mar 26, 2021 | 390.90 | 410.63 | 390.64 | 409.88 | 2,225,073 | +19.28(+4.94%) |
Mar 25, 2021 | 384.16 | 392.50 | 380.20 | 390.60 | 1,911,060 | +0.41(+0.11%) |
Mar 24, 2021 | 402.19 | 403.83 | 390.00 | 390.18 | 2,266,314 | -5.43(-1.37%) |
Mar 23, 2021 | 407.87 | 408.58 | 393.79 | 395.61 | 1,935,588 | -10.68(-2.63%) |
Mar 22, 2021 | 402.76 | 411.05 | 401.23 | 406.29 | 1,074,390 | +8.42(+2.12%) |
Mar 19, 2021 | 393.81 | 401.39 | 388.79 | 397.87 | 2,270,563 | +4.86(+1.24%) |
Mar 18, 2021 | 404.28 | 405.08 | 392.56 | 393.02 | 2,077,048 | -16.96(-4.14%) |
Mar 17, 2021 | 399.29 | 413.20 | 396.26 | 409.98 | 1,981,457 | +5.10(+1.26%) |
Mar 16, 2021 | 404.45 | 411.31 | 402.52 | 404.88 | 2,328,623 | +5.17(+1.29%) |
Mar 15, 2021 | 393.56 | 400.26 | 390.71 | 399.72 | 1,337,072 | +8.25(+2.11%) |
Mar 12, 2021 | 388.40 | 392.18 | 385.60 | 391.46 | 1,082,500 | -4.18(-1.06%) |
Mar 11, 2021 | 390.95 | 397.89 | 388.89 | 395.64 | 1,265,464 | +15.98(+4.21%) |
Mar 10, 2021 | 393.63 | 393.76 | 379.66 | 379.66 | 1,395,739 | -7.30(-1.89%) |
Mar 09, 2021 | 377.52 | 389.56 | 376.40 | 386.96 | 1,417,383 | +22.63(+6.21%) |
Mar 08, 2021 | 384.61 | 386.17 | 364.18 | 364.33 | 2,520,867 | -20.78(-5.40%) |
Mar 05, 2021 | 382.49 | 386.41 | 364.66 | 385.11 | 2,165,516 | +11.22(+3.00%) |
Mar 04, 2021 | 391.52 | 393.37 | 368.35 | 373.89 | 2,480,594 | -18.91(-4.81%) |
Mar 03, 2021 | 405.62 | 406.50 | 389.12 | 392.80 | 1,514,158 | -12.40(-3.06%) |
Mar 02, 2021 | 419.41 | 419.41 | 404.74 | 405.19 | 1,088,737 | -12.53(-3.00%) |
Mar 01, 2021 | 410.95 | 418.16 | 407.84 | 417.72 | 795,682 | +12.90(+3.19%) |
Feb 26, 2021 | 402.28 | 408.56 | 394.27 | 404.82 | 1,564,893 | +9.02(+2.28%) |
Feb 25, 2021 | 414.81 | 417.56 | 394.15 | 395.80 | 1,815,843 | -23.91(-5.70%) |
Feb 24, 2021 | 403.98 | 420.15 | 400.34 | 419.70 | 1,079,276 | +13.19(+3.24%) |
Feb 23, 2021 | 402.07 | 409.58 | 390.42 | 406.52 | 1,383,132 | -3.08(-0.75%) |
Feb 22, 2021 | 419.47 | 422.42 | 408.16 | 409.59 | 909,543 | -15.40(-3.62%) |
Feb 19, 2021 | 421.29 | 427.52 | 420.42 | 424.99 | 773,847 | +10.00(+2.41%) |
Feb 18, 2021 | 414.10 | 416.92 | 409.80 | 414.99 | 772,389 | -4.31(-1.03%) |
Feb 17, 2021 | 421.69 | 424.52 | 413.56 | 419.30 | 956,148 | -7.31(-1.71%) |
Feb 16, 2021 | 428.72 | 431.09 | 424.79 | 426.62 | 1,080,484 | +2.14(+0.50%) |
Feb 12, 2021 | 418.06 | 425.30 | 415.93 | 424.48 | 661,076 | +5.19(+1.24%) |
Feb 11, 2021 | 408.61 | 419.60 | 408.61 | 419.29 | 723,930 | +14.03(+3.46%) |
Feb 10, 2021 | 407.82 | 409.94 | 400.06 | 405.26 | 762,074 | +0.80(+0.20%) |
Feb 09, 2021 | 404.49 | 407.32 | 402.21 | 404.47 | 474,922 | -1.19(-0.29%) |
Feb 08, 2021 | 396.50 | 405.96 | 396.48 | 405.66 | 668,054 | +11.82(+3.00%) |
Feb 05, 2021 | 399.51 | 399.51 | 393.25 | 393.84 | 502,063 | -2.71(-0.68%) |
Feb 04, 2021 | 392.09 | 396.86 | 389.33 | 396.55 | 628,996 | +3.22(+0.82%) |
Feb 03, 2021 | 403.02 | 404.18 | 392.28 | 393.33 | 944,805 | -8.16(-2.03%) |
Feb 02, 2021 | 401.67 | 401.99 | 396.07 | 401.49 | 833,963 | +6.41(+1.62%) |
Feb 01, 2021 | 386.54 | 396.28 | 385.26 | 395.08 | 659,320 | +15.01(+3.95%) |
Jan 29, 2021 | 387.69 | 389.50 | 378.80 | 380.07 | 947,999 | -6.75(-1.74%) |
Jan 28, 2021 | 386.13 | 392.37 | 383.10 | 386.81 | 1,156,837 | +8.30(+2.19%) |
Jan 27, 2021 | 392.28 | 392.33 | 376.97 | 378.51 | 1,849,805 | -20.72(-5.19%) |
Jan 26, 2021 | 406.05 | 406.05 | 399.19 | 399.23 | 419,509 | -6.59(-1.62%) |
Jan 25, 2021 | 408.63 | 409.68 | 398.01 | 405.83 | 577,892 | +0.58(+0.14%) |
Jan 22, 2021 | 408.88 | 410.65 | 405.03 | 405.24 | 572,609 | -6.99(-1.70%) |
Jan 21, 2021 | 410.21 | 413.89 | 405.99 | 412.24 | 872,792 | +5.88(+1.45%) |
Jan 20, 2021 | 412.25 | 413.63 | 405.41 | 406.36 | 634,927 | -1.46(-0.36%) |
Jan 19, 2021 | 400.78 | 408.09 | 399.83 | 407.82 | 863,279 | +13.53(+3.43%) |
Jan 15, 2021 | 402.03 | 402.48 | 392.03 | 394.29 | 825,238 | -8.19(-2.03%) |
Jan 14, 2021 | 399.02 | 407.10 | 399.02 | 402.48 | 600,225 | +8.35(+2.12%) |
Jan 13, 2021 | 397.13 | 397.99 | 392.58 | 394.13 | 411,961 | +0.64(+0.16%) |
Jan 12, 2021 | 393.63 | 397.29 | 390.06 | 393.49 | 1,546,162 | +2.37(+0.61%) |
Jan 11, 2021 | 383.83 | 394.21 | 383.54 | 391.12 | 559,732 | +3.92(+1.01%) |
Jan 08, 2021 | 392.53 | 394.33 | 382.65 | 387.19 | 727,709 | +0.20(+0.05%) |
Jan 07, 2021 | 378.38 | 387.94 | 378.38 | 386.99 | 620,716 | +14.07(+3.77%) |
Jan 06, 2021 | 370.05 | 380.25 | 369.53 | 372.92 | 1,101,986 | -1.21(-0.32%) |
Jan 05, 2021 | 366.35 | 374.13 | 366.06 | 374.13 | 572,462 | +7.50(+2.04%) |
Jan 04, 2021 | 370.57 | 378.47 | 363.99 | 366.64 | 853,403 | -1.54(-0.42%) |
Dec 31, 2020 | 368.18 | 368.18 | 368.18 | 398,144 | +1.16(+0.32%) | |
Dec 30, 2020 | 362.97 | 367.63 | 362.63 | 367.02 | 398,144 | +6.05(+1.68%) |
Dec 29, 2020 | 363.76 | 363.76 | 356.97 | 360.97 | 458,211 | -0.93(-0.26%) |
Dec 28, 2020 | 366.55 | 366.74 | 361.37 | 361.90 | 380,525 | -0.40(-0.11%) |
Dec 24, 2020 | 361.00 | 362.46 | 359.92 | 362.30 | 197,117 | +3.21(+0.89%) |
Dec 23, 2020 | 362.40 | 363.01 | 358.78 | 359.09 | 430,648 | -2.72(-0.75%) |
Dec 22, 2020 | 362.43 | 362.67 | 358.79 | 361.81 | 229,538 | -0.53(-0.15%) |
Dec 21, 2020 | 359.36 | 362.66 | 356.32 | 362.35 | 617,244 | -1.62(-0.45%) |
Dec 18, 2020 | 366.63 | 367.31 | 362.07 | 363.97 | 398,252 | -2.18(-0.59%) |
Dec 17, 2020 | 367.87 | 367.87 | 364.54 | 366.14 | 424,268 | +0.67(+0.18%) |
Dec 16, 2020 | 366.98 | 366.98 | 362.58 | 365.47 | 460,911 | +0.21(+0.06%) |
Dec 15, 2020 | 365.09 | 366.47 | 362.69 | 365.26 | 379,666 | +5.02(+1.39%) |
Dec 14, 2020 | 359.58 | 362.41 | 358.78 | 360.24 | 450,352 | +3.98(+1.12%) |
Dec 11, 2020 | 357.21 | 358.76 | 352.35 | 356.26 | 552,620 | -3.50(-0.97%) |
Dec 10, 2020 | 357.18 | 362.85 | 355.98 | 359.76 | 675,956 | -0.50(-0.14%) |
Dec 09, 2020 | 369.30 | 371.76 | 358.07 | 360.26 | 670,695 | -10.45(-2.82%) |
Dec 08, 2020 | 369.25 | 372.15 | 367.44 | 370.71 | 413,855 | +1.19(+0.32%) |
Dec 07, 2020 | 369.74 | 369.78 | 366.00 | 369.52 | 569,587 | +1.86(+0.51%) |
Dec 04, 2020 | 359.51 | 367.88 | 358.94 | 367.66 | 558,708 | +9.76(+2.73%) |
Dec 03, 2020 | 359.51 | 361.61 | 357.41 | 357.90 | 375,378 | +0.47(+0.13%) |
Dec 02, 2020 | 355.39 | 359.20 | 355.03 | 357.43 | 736,551 | +1.05(+0.29%) |
Dec 01, 2020 | 353.69 | 358.64 | 352.54 | 356.39 | 689,753 | +5.79(+1.65%) |
Nov 30, 2020 | 347.17 | 351.01 | 342.78 | 350.60 | 642,597 | +4.01(+1.16%) |
Nov 27, 2020 | 344.68 | 348.62 | 344.68 | 346.59 | 589,255 | +4.08(+1.19%) |
Nov 25, 2020 | 343.77 | 345.15 | 341.10 | 342.51 | 334,977 | -0.76(-0.22%) |
Nov 24, 2020 | 343.86 | 343.88 | 337.98 | 343.27 | 629,464 | +1.86(+0.55%) |
Nov 23, 2020 | 338.11 | 342.60 | 337.02 | 341.40 | 476,842 | +4.80(+1.43%) |
Nov 20, 2020 | 338.30 | 341.16 | 336.21 | 336.61 | 471,713 | -1.58(-0.47%) |
Nov 19, 2020 | 332.07 | 338.51 | 330.55 | 338.19 | 363,393 | +4.92(+1.48%) |
Nov 18, 2020 | 336.36 | 338.67 | 333.05 | 333.26 | 468,261 | -2.50(-0.74%) |
Nov 17, 2020 | 337.36 | 337.45 | 333.27 | 335.76 | 471,769 | -2.79(-0.82%) |
Nov 16, 2020 | 333.04 | 338.56 | 332.13 | 338.56 | 500,942 | +8.22(+2.49%) |
Nov 13, 2020 | 330.22 | 333.09 | 327.98 | 330.34 | 368,310 | +4.00(+1.23%) |
Nov 12, 2020 | 330.94 | 331.72 | 324.60 | 326.34 | 414,027 | -4.08(-1.23%) |
Nov 11, 2020 | 323.85 | 331.00 | 323.82 | 330.42 | 574,185 | +11.49(+3.60%) |
Nov 10, 2020 | 325.84 | 327.24 | 318.10 | 318.92 | 640,667 | -9.86(-3.00%) |
Nov 09, 2020 | 340.04 | 342.81 | 328.77 | 328.79 | 660,794 | -3.88(-1.17%) |
Nov 06, 2020 | 326.55 | 333.88 | 325.49 | 332.67 | 693,381 | +5.34(+1.63%) |
Nov 05, 2020 | 322.31 | 328.14 | 322.01 | 327.32 | 964,859 | +14.07(+4.49%) |
Nov 04, 2020 | 309.13 | 314.88 | 305.44 | 313.25 | 1,039,127 | +10.58(+3.50%) |
Nov 03, 2020 | 299.69 | 305.24 | 299.63 | 302.67 | 459,671 | +5.60(+1.89%) |
Nov 02, 2020 | 298.79 | 300.15 | 294.52 | 297.07 | 500,933 | +1.06(+0.36%) |
Oct 30, 2020 | 296.85 | 298.79 | 292.10 | 296.02 | 459,846 | -4.00(-1.33%) |
Oct 29, 2020 | 292.64 | 303.15 | 292.24 | 300.02 | 517,876 | +7.42(+2.54%) |
Oct 28, 2020 | 297.73 | 297.73 | 292.11 | 292.60 | 509,435 | -9.90(-3.27%) |
Oct 27, 2020 | 305.79 | 306.54 | 301.45 | 302.50 | 306,204 | -1.19(-0.39%) |
Oct 26, 2020 | 307.76 | 308.87 | 299.72 | 303.69 | 574,900 | -6.73(-2.17%) |
Oct 23, 2020 | 310.32 | 310.42 | 307.48 | 310.42 | 270,273 | -1.10(-0.35%) |
Oct 22, 2020 | 311.77 | 313.13 | 307.73 | 311.51 | 313,549 | +0.13(+0.04%) |
Oct 21, 2020 | 314.23 | 314.86 | 311.13 | 311.38 | 366,642 | -2.10(-0.67%) |
Oct 20, 2020 | 315.42 | 316.27 | 312.75 | 313.49 | 361,885 | -0.51(-0.16%) |
Oct 19, 2020 | 318.18 | 320.06 | 312.80 | 314.00 | 415,426 | -1.59(-0.50%) |
Oct 16, 2020 | 319.29 | 319.87 | 315.34 | 315.59 | 297,826 | -1.51(-0.48%) |
Oct 15, 2020 | 312.02 | 317.72 | 311.38 | 317.10 | 415,243 | -0.85(-0.27%) |
Oct 14, 2020 | 320.57 | 321.55 | 316.14 | 317.95 | 537,631 | -1.29(-0.40%) |
Oct 13, 2020 | 320.36 | 321.97 | 317.80 | 319.24 | 790,748 | -0.57(-0.18%) |
Oct 12, 2020 | 319.30 | 321.45 | 317.71 | 319.81 | 547,663 | +4.68(+1.49%) |
Oct 09, 2020 | 314.17 | 316.02 | 312.97 | 315.13 | 676,663 | +5.45(+1.76%) |
Oct 08, 2020 | 308.70 | 310.32 | 307.73 | 309.69 | 335,600 | +3.79(+1.24%) |
Oct 07, 2020 | 304.43 | 306.84 | 304.38 | 305.90 | 429,690 | +5.75(+1.91%) |
Oct 06, 2020 | 301.83 | 307.38 | 298.92 | 300.15 | 649,677 | -1.43(-0.48%) |
Oct 05, 2020 | 295.12 | 301.86 | 294.72 | 301.59 | 529,580 | +9.14(+3.12%) |
Oct 02, 2020 | 293.70 | 298.55 | 292.04 | 292.45 | 690,801 | -9.04(-3.00%) |
Oct 01, 2020 | 299.19 | 302.06 | 297.81 | 301.49 | 703,649 | +6.32(+2.14%) |
Sep 30, 2020 | 294.48 | 298.08 | 293.45 | 295.17 | 668,252 | +0.50(+0.17%) |
Sep 29, 2020 | 294.23 | 297.43 | 293.79 | 294.67 | 659,593 | +0.69(+0.23%) |
Sep 28, 2020 | 290.16 | 294.27 | 288.28 | 293.98 | 631,361 | +7.88(+2.75%) |
Sep 25, 2020 | 282.72 | 287.00 | 278.49 | 286.10 | 555,303 | +3.88(+1.37%) |
Sep 24, 2020 | 277.55 | 286.15 | 277.34 | 282.23 | 808,574 | +2.36(+0.84%) |
Sep 23, 2020 | 286.55 | 288.09 | 278.83 | 279.86 | 651,617 | -6.61(-2.31%) |
Sep 22, 2020 | 285.36 | 286.87 | 280.39 | 286.47 | 378,426 | +2.92(+1.03%) |
Sep 21, 2020 | 278.71 | 283.55 | 276.31 | 283.55 | 803,655 | -0.51(-0.18%) |
Sep 18, 2020 | 289.90 | 290.63 | 280.36 | 284.06 | 417,906 | -4.52(-1.57%) |
Sep 17, 2020 | 281.36 | 289.04 | 280.38 | 288.58 | 591,965 | -0.14(-0.05%) |
Sep 16, 2020 | 293.55 | 293.90 | 288.28 | 288.72 | 420,268 | -2.73(-0.94%) |
Sep 15, 2020 | 290.43 | 293.46 | 289.93 | 291.45 | 434,523 | +4.94(+1.73%) |
Sep 14, 2020 | 286.52 | 288.31 | 284.31 | 286.51 | 398,990 | +5.62(+2.00%) |
Sep 11, 2020 | 282.93 | 285.85 | 277.83 | 280.89 | 526,240 | -0.08(-0.03%) |
Sep 10, 2020 | 288.68 | 289.53 | 279.32 | 280.97 | 660,886 | -3.86(-1.36%) |
Sep 09, 2020 | 284.31 | 287.21 | 280.57 | 284.83 | 661,098 | +7.55(+2.72%) |
Sep 08, 2020 | 280.43 | 285.57 | 276.88 | 277.28 | 1,047,598 | -13.60(-4.67%) |
Sep 04, 2020 | 291.97 | 295.89 | 280.50 | 290.88 | 1,196,962 | -3.05(-1.04%) |
Sep 03, 2020 | 306.29 | 306.97 | 291.88 | 293.93 | 1,350,938 | -17.36(-5.58%) |
Sep 02, 2020 | 307.29 | 313.08 | 304.35 | 311.29 | 1,025,460 | +8.77(+2.90%) |