Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 386.66 | 390.87 | 379.51 | 380.12 | 314,000 | -9.72(-2.49%) |
Apr 29, 2021 | 397.05 | 397.05 | 384.32 | 389.85 | 280,546 | -6.78(-1.71%) |
Apr 28, 2021 | 394.80 | 399.55 | 391.20 | 396.63 | 249,861 | +0.85(+0.21%) |
Apr 27, 2021 | 398.54 | 400.26 | 392.59 | 395.78 | 247,221 | -0.71(-0.18%) |
Apr 26, 2021 | 393.72 | 399.14 | 387.84 | 396.49 | 274,196 | +1.36(+0.34%) |
Apr 23, 2021 | 392.26 | 395.93 | 388.00 | 395.13 | 294,482 | +9.46(+2.45%) |
Apr 22, 2021 | 385.81 | 393.32 | 380.42 | 385.67 | 314,468 | +1.75(+0.46%) |
Apr 21, 2021 | 378.12 | 385.76 | 375.76 | 383.92 | 209,468 | +5.77(+1.52%) |
Apr 20, 2021 | 387.44 | 393.07 | 376.75 | 378.16 | 247,624 | -10.64(-2.74%) |
Apr 19, 2021 | 391.60 | 396.89 | 384.61 | 388.80 | 280,857 | -5.23(-1.33%) |
Apr 16, 2021 | 395.54 | 395.54 | 390.08 | 394.03 | 265,257 | +0.29(+0.07%) |
Apr 15, 2021 | 384.56 | 396.38 | 384.12 | 393.74 | 514,531 | +11.60(+3.04%) |
Apr 14, 2021 | 386.97 | 397.70 | 380.41 | 382.14 | 270,702 | -3.22(-0.84%) |
Apr 13, 2021 | 379.17 | 388.94 | 378.20 | 385.37 | 298,896 | +8.60(+2.28%) |
Apr 12, 2021 | 372.38 | 379.37 | 369.75 | 376.76 | 259,183 | -0.22(-0.06%) |
Apr 09, 2021 | 372.64 | 378.38 | 366.96 | 376.98 | 263,639 | +2.17(+0.58%) |
Apr 08, 2021 | 372.70 | 381.97 | 370.14 | 374.81 | 435,264 | +6.96(+1.89%) |
Apr 07, 2021 | 373.61 | 374.07 | 365.60 | 367.85 | 314,298 | -5.91(-1.58%) |
Apr 06, 2021 | 370.23 | 380.34 | 365.71 | 373.77 | 463,403 | +0.22(+0.06%) |
Apr 05, 2021 | 376.25 | 378.12 | 367.38 | 373.55 | 536,990 | +1.00(+0.27%) |
Apr 01, 2021 | 378.54 | 379.78 | 370.41 | 372.55 | 352,833 | +6.62(+1.81%) |
Mar 31, 2021 | 360.64 | 371.83 | 359.88 | 365.93 | 515,514 | +9.76(+2.74%) |
Mar 30, 2021 | 357.38 | 358.68 | 349.14 | 356.17 | 421,636 | -4.19(-1.16%) |
Mar 29, 2021 | 367.50 | 370.82 | 352.64 | 360.37 | 251,454 | -8.09(-2.20%) |
Mar 26, 2021 | 359.56 | 368.72 | 354.43 | 368.46 | 359,406 | +9.45(+2.63%) |
Mar 25, 2021 | 354.58 | 360.02 | 349.27 | 359.00 | 353,873 | -1.31(-0.36%) |
Mar 24, 2021 | 370.65 | 372.80 | 359.31 | 360.31 | 266,606 | -9.41(-2.55%) |
Mar 23, 2021 | 373.51 | 378.19 | 366.94 | 369.72 | 243,255 | -4.81(-1.28%) |
Mar 22, 2021 | 366.62 | 381.09 | 366.62 | 374.53 | 338,913 | +6.15(+1.67%) |
Mar 19, 2021 | 363.50 | 374.89 | 360.92 | 368.38 | 441,218 | +7.09(+1.96%) |
Mar 18, 2021 | 373.48 | 375.53 | 360.21 | 361.29 | 327,695 | -19.12(-5.03%) |
Mar 17, 2021 | 372.19 | 386.01 | 365.99 | 380.41 | 270,525 | +4.45(+1.18%) |
Mar 16, 2021 | 391.68 | 392.91 | 371.19 | 375.96 | 313,834 | -13.49(-3.46%) |
Mar 15, 2021 | 380.30 | 389.88 | 377.28 | 389.45 | 341,099 | +9.43(+2.48%) |
Mar 12, 2021 | 377.74 | 380.73 | 372.77 | 380.02 | 255,043 | -5.48(-1.42%) |
Mar 11, 2021 | 382.95 | 391.19 | 380.16 | 385.49 | 318,916 | +11.97(+3.20%) |
Mar 10, 2021 | 382.22 | 392.09 | 372.80 | 373.53 | 441,023 | -1.50(-0.40%) |
Mar 09, 2021 | 378.37 | 386.98 | 371.66 | 375.03 | 416,748 | +12.88(+3.56%) |
Mar 08, 2021 | 367.68 | 376.09 | 361.29 | 362.15 | 551,645 | -9.20(-2.48%) |
Mar 05, 2021 | 375.05 | 376.63 | 347.81 | 371.34 | 830,761 | +26.54(+7.70%) |
Mar 04, 2021 | 356.81 | 360.28 | 337.04 | 344.80 | 481,433 | -14.23(-3.96%) |
Mar 03, 2021 | 371.55 | 372.86 | 357.01 | 359.03 | 374,535 | -16.94(-4.51%) |
Mar 02, 2021 | 386.00 | 386.67 | 375.74 | 375.97 | 376,534 | -6.67(-1.74%) |
Mar 01, 2021 | 380.05 | 387.09 | 376.45 | 382.64 | 423,466 | +12.57(+3.40%) |
Feb 26, 2021 | 368.57 | 374.73 | 363.36 | 370.07 | 455,275 | +5.86(+1.61%) |
Feb 25, 2021 | 380.58 | 381.58 | 360.18 | 364.20 | 439,785 | -18.45(-4.82%) |
Feb 24, 2021 | 371.79 | 382.97 | 361.96 | 382.66 | 575,011 | +9.50(+2.55%) |
Feb 23, 2021 | 368.67 | 376.64 | 351.97 | 373.15 | 625,729 | -3.34(-0.89%) |
Feb 22, 2021 | 389.31 | 390.47 | 375.41 | 376.50 | 385,537 | -19.17(-4.85%) |
Feb 19, 2021 | 397.82 | 407.40 | 395.05 | 395.67 | 630,630 | -1.40(-0.35%) |
Feb 18, 2021 | 385.61 | 401.56 | 380.25 | 397.07 | 437,976 | +9.69(+2.50%) |
Feb 17, 2021 | 382.08 | 388.06 | 372.69 | 387.38 | 647,328 | +1.74(+0.45%) |
Feb 16, 2021 | 409.27 | 409.27 | 384.68 | 385.64 | 564,952 | -22.73(-5.57%) |
Feb 12, 2021 | 399.29 | 409.08 | 397.44 | 408.38 | 464,478 | +5.60(+1.39%) |
Feb 11, 2021 | 424.58 | 438.20 | 397.87 | 402.78 | 775,682 | -18.18(-4.32%) |
Feb 10, 2021 | 429.16 | 429.18 | 414.60 | 420.95 | 419,549 | -7.24(-1.69%) |
Feb 09, 2021 | 424.51 | 430.65 | 420.28 | 428.19 | 270,975 | +3.50(+0.82%) |
Feb 08, 2021 | 431.14 | 436.50 | 422.19 | 424.69 | 299,244 | -4.69(-1.09%) |
Feb 05, 2021 | 427.55 | 434.11 | 425.21 | 429.38 | 409,060 | +5.99(+1.42%) |
Feb 04, 2021 | 413.30 | 424.30 | 410.07 | 423.39 | 318,684 | +12.55(+3.05%) |
Feb 03, 2021 | 409.87 | 414.97 | 405.20 | 410.84 | 416,229 | +3.36(+0.83%) |
Feb 02, 2021 | 395.77 | 411.56 | 390.08 | 407.48 | 349,770 | +15.45(+3.94%) |
Feb 01, 2021 | 380.71 | 393.29 | 379.94 | 392.03 | 342,825 | +16.52(+4.40%) |
Jan 29, 2021 | 379.46 | 382.19 | 369.52 | 375.51 | 358,901 | -6.97(-1.82%) |
Jan 28, 2021 | 375.99 | 390.60 | 375.90 | 382.48 | 407,313 | +10.22(+2.74%) |
Jan 27, 2021 | 379.34 | 383.53 | 370.17 | 372.26 | 639,685 | -15.56(-4.01%) |
Jan 26, 2021 | 405.27 | 405.85 | 386.11 | 387.82 | 469,007 | -17.83(-4.40%) |
Jan 25, 2021 | 408.11 | 411.71 | 394.56 | 405.65 | 387,707 | +0.42(+0.10%) |
Jan 22, 2021 | 399.74 | 406.37 | 398.04 | 405.23 | 269,605 | +5.21(+1.30%) |
Jan 21, 2021 | 405.56 | 407.66 | 398.66 | 400.02 | 252,376 | -4.19(-1.04%) |
Jan 20, 2021 | 395.14 | 405.96 | 391.32 | 404.21 | 830,811 | +11.31(+2.88%) |
Jan 19, 2021 | 395.54 | 398.79 | 389.82 | 392.90 | 675,586 | -1.65(-0.42%) |
Jan 15, 2021 | 410.48 | 411.04 | 394.41 | 394.55 | 551,043 | -13.83(-3.39%) |
Jan 14, 2021 | 413.57 | 418.91 | 406.08 | 408.39 | 367,537 | -2.53(-0.62%) |
Jan 13, 2021 | 418.25 | 419.46 | 409.22 | 410.92 | 323,665 | -5.19(-1.25%) |
Jan 12, 2021 | 422.53 | 422.99 | 411.07 | 416.11 | 423,805 | -6.29(-1.49%) |
Jan 11, 2021 | 431.85 | 431.85 | 421.86 | 422.40 | 240,451 | -13.81(-3.17%) |
Jan 08, 2021 | 432.24 | 443.99 | 429.82 | 436.21 | 361,125 | +9.28(+2.17%) |
Jan 07, 2021 | 413.46 | 428.44 | 413.46 | 426.93 | 356,329 | +17.65(+4.31%) |
Jan 06, 2021 | 416.31 | 420.43 | 406.55 | 409.28 | 519,759 | -12.84(-3.04%) |
Jan 05, 2021 | 418.76 | 428.69 | 416.31 | 422.12 | 479,985 | -0.84(-0.20%) |
Jan 04, 2021 | 444.98 | 445.14 | 417.02 | 422.96 | 502,831 | -24.25(-5.42%) |
Dec 31, 2020 | 447.21 | 447.21 | 447.21 | 525,857 | +4.29(+0.97%) | |
Dec 30, 2020 | 447.57 | 447.57 | 441.21 | 442.92 | 525,857 | +0.32(+0.07%) |
Dec 29, 2020 | 458.83 | 459.47 | 440.77 | 442.60 | 366,920 | -15.82(-3.45%) |
Dec 28, 2020 | 462.78 | 462.96 | 450.19 | 458.42 | 312,504 | +1.44(+0.32%) |
Dec 24, 2020 | 459.84 | 459.84 | 452.89 | 456.98 | 96,475 | -2.21(-0.48%) |
Dec 23, 2020 | 460.66 | 465.83 | 455.43 | 459.19 | 337,656 | -0.75(-0.16%) |
Dec 22, 2020 | 443.05 | 461.34 | 441.08 | 459.94 | 513,913 | +19.32(+4.39%) |
Dec 21, 2020 | 430.83 | 444.76 | 426.39 | 440.62 | 404,405 | +5.69(+1.31%) |
Dec 18, 2020 | 437.74 | 438.90 | 428.89 | 434.94 | 848,661 | -1.94(-0.44%) |
Dec 17, 2020 | 419.27 | 437.32 | 418.57 | 436.88 | 520,902 | +18.30(+4.37%) |
Dec 16, 2020 | 420.56 | 425.35 | 418.56 | 418.57 | 368,886 | -1.99(-0.47%) |
Dec 15, 2020 | 425.02 | 429.87 | 419.66 | 420.56 | 451,970 | -0.67(-0.16%) |
Dec 14, 2020 | 421.69 | 425.21 | 414.51 | 421.23 | 326,151 | +2.07(+0.49%) |
Dec 11, 2020 | 421.54 | 425.37 | 415.25 | 419.16 | 304,393 | -3.07(-0.73%) |
Dec 10, 2020 | 415.32 | 425.41 | 410.04 | 422.23 | 421,869 | +5.27(+1.26%) |
Dec 09, 2020 | 432.55 | 436.09 | 415.55 | 416.96 | 343,849 | -18.15(-4.17%) |
Dec 08, 2020 | 432.43 | 437.22 | 428.54 | 435.11 | 351,757 | +2.98(+0.69%) |
Dec 07, 2020 | 431.39 | 437.91 | 428.31 | 432.13 | 273,773 | -0.15(-0.03%) |
Dec 04, 2020 | 425.65 | 434.83 | 425.65 | 432.28 | 358,597 | +8.57(+2.02%) |
Dec 03, 2020 | 415.07 | 432.13 | 415.07 | 423.70 | 340,466 | +8.78(+2.12%) |
Dec 02, 2020 | 404.82 | 416.40 | 400.42 | 414.92 | 255,700 | +3.85(+0.94%) |
Dec 01, 2020 | 414.60 | 417.30 | 407.23 | 411.08 | 277,156 | -1.35(-0.33%) |
Nov 30, 2020 | 410.80 | 417.79 | 400.50 | 412.43 | 399,309 | +0.31(+0.07%) |
Nov 27, 2020 | 405.60 | 413.40 | 405.60 | 412.12 | 157,657 | +9.49(+2.36%) |
Nov 25, 2020 | 398.29 | 404.59 | 394.85 | 402.63 | 303,382 | +6.62(+1.67%) |
Nov 24, 2020 | 402.87 | 402.87 | 391.58 | 396.01 | 239,667 | -1.99(-0.50%) |
Nov 23, 2020 | 391.37 | 401.38 | 388.62 | 398.00 | 272,085 | +9.67(+2.49%) |
Nov 20, 2020 | 386.10 | 396.18 | 382.50 | 388.33 | 254,942 | +0.07(+0.02%) |
Nov 19, 2020 | 378.84 | 388.79 | 375.73 | 388.26 | 281,958 | +12.23(+3.25%) |
Nov 18, 2020 | 376.73 | 383.37 | 371.89 | 376.03 | 251,538 | -1.37(-0.36%) |
Nov 17, 2020 | 374.82 | 379.72 | 368.65 | 377.40 | 194,068 | +2.30(+0.61%) |
Nov 16, 2020 | 377.73 | 381.44 | 372.12 | 375.10 | 254,040 | -2.36(-0.63%) |
Nov 13, 2020 | 377.49 | 382.59 | 371.41 | 377.46 | 261,919 | +1.72(+0.46%) |
Nov 12, 2020 | 378.55 | 388.67 | 374.06 | 375.74 | 300,828 | -1.46(-0.39%) |
Nov 11, 2020 | 383.19 | 390.10 | 376.20 | 377.21 | 341,045 | +3.74(+1.00%) |
Nov 10, 2020 | 395.72 | 398.43 | 368.49 | 373.47 | 577,014 | -27.06(-6.76%) |
Nov 09, 2020 | 391.96 | 415.30 | 390.74 | 400.53 | 711,173 | +16.74(+4.36%) |
Nov 06, 2020 | 368.59 | 386.29 | 360.99 | 383.79 | 476,916 | +14.69(+3.98%) |
Nov 05, 2020 | 389.48 | 395.29 | 364.65 | 369.10 | 859,279 | -23.90(-6.08%) |
Nov 04, 2020 | 375.76 | 393.40 | 375.76 | 393.00 | 615,590 | +27.97(+7.66%) |
Nov 03, 2020 | 361.92 | 368.47 | 359.43 | 365.02 | 332,342 | +8.44(+2.37%) |
Nov 02, 2020 | 360.03 | 367.34 | 350.52 | 356.58 | 428,973 | -3.45(-0.96%) |
Oct 30, 2020 | 366.35 | 366.69 | 352.62 | 360.03 | 301,359 | -8.90(-2.41%) |
Oct 29, 2020 | 368.02 | 373.67 | 367.13 | 368.93 | 323,337 | +1.52(+0.41%) |
Oct 28, 2020 | 369.73 | 371.49 | 363.36 | 367.41 | 345,744 | -11.03(-2.91%) |
Oct 27, 2020 | 377.29 | 382.67 | 376.06 | 378.43 | 306,963 | +4.23(+1.13%) |
Oct 26, 2020 | 377.88 | 379.45 | 367.57 | 374.20 | 288,934 | -10.12(-2.63%) |
Oct 23, 2020 | 376.73 | 384.64 | 373.28 | 384.32 | 368,508 | +11.19(+3.00%) |
Oct 22, 2020 | 372.83 | 376.83 | 362.35 | 373.12 | 340,441 | +1.25(+0.34%) |
Oct 21, 2020 | 391.58 | 393.08 | 371.13 | 371.88 | 393,626 | -8.51(-2.24%) |
Oct 20, 2020 | 378.87 | 388.64 | 378.87 | 380.39 | 265,759 | +1.54(+0.41%) |
Oct 19, 2020 | 382.10 | 385.49 | 374.43 | 378.85 | 326,797 | +1.31(+0.35%) |
Oct 16, 2020 | 374.77 | 380.73 | 373.32 | 377.54 | 270,111 | +5.82(+1.57%) |
Oct 15, 2020 | 361.06 | 374.04 | 357.96 | 371.72 | 276,659 | +2.94(+0.80%) |
Oct 14, 2020 | 372.22 | 375.10 | 364.46 | 368.78 | 293,707 | -0.83(-0.22%) |
Oct 13, 2020 | 362.15 | 372.19 | 361.09 | 369.61 | 506,715 | +6.86(+1.89%) |
Oct 12, 2020 | 364.37 | 366.19 | 354.08 | 362.75 | 422,461 | +0.83(+0.23%) |
Oct 09, 2020 | 356.98 | 364.32 | 356.78 | 361.92 | 531,323 | +6.40(+1.80%) |
Oct 08, 2020 | 355.69 | 357.88 | 350.68 | 355.52 | 498,346 | +7.61(+2.19%) |
Oct 07, 2020 | 338.18 | 349.21 | 331.87 | 347.91 | 580,150 | +12.41(+3.70%) |
Oct 06, 2020 | 338.56 | 342.29 | 331.56 | 335.50 | 721,553 | -3.55(-1.05%) |
Oct 05, 2020 | 328.19 | 340.81 | 323.37 | 339.05 | 668,485 | +11.21(+3.42%) |
Oct 02, 2020 | 322.37 | 331.46 | 317.37 | 327.83 | 835,514 | +10.97(+3.46%) |
Oct 01, 2020 | 312.04 | 317.71 | 310.04 | 316.87 | 785,195 | +9.04(+2.94%) |
Sep 30, 2020 | 298.98 | 309.23 | 297.93 | 307.83 | 914,258 | +7.39(+2.46%) |
Sep 29, 2020 | 289.31 | 301.53 | 288.97 | 300.44 | 678,187 | +12.85(+4.47%) |
Sep 28, 2020 | 285.46 | 288.40 | 282.81 | 287.59 | 310,887 | +7.05(+2.51%) |
Sep 25, 2020 | 270.23 | 282.18 | 267.20 | 280.54 | 295,089 | +10.17(+3.76%) |
Sep 24, 2020 | 270.42 | 275.79 | 262.75 | 270.36 | 338,250 | -2.10(-0.77%) |
Sep 23, 2020 | 276.53 | 280.34 | 270.40 | 272.46 | 251,811 | -4.50(-1.62%) |
Sep 22, 2020 | 272.90 | 277.21 | 268.42 | 276.96 | 343,704 | +5.70(+2.10%) |
Sep 21, 2020 | 265.08 | 271.31 | 262.05 | 271.26 | 547,832 | +0.61(+0.23%) |
Sep 18, 2020 | 276.20 | 279.18 | 266.76 | 270.65 | 656,417 | -5.17(-1.87%) |
Sep 17, 2020 | 270.93 | 275.99 | 267.74 | 275.82 | 439,744 | -1.60(-0.58%) |
Sep 16, 2020 | 282.55 | 288.47 | 277.30 | 277.42 | 363,839 | +0.46(+0.16%) |
Sep 15, 2020 | 272.32 | 277.58 | 270.69 | 276.97 | 372,751 | +7.37(+2.73%) |
Sep 14, 2020 | 266.04 | 271.46 | 265.73 | 269.60 | 287,276 | +7.07(+2.69%) |
Sep 11, 2020 | 275.53 | 275.89 | 260.41 | 262.53 | 485,613 | -9.89(-3.63%) |
Sep 10, 2020 | 279.37 | 285.78 | 270.72 | 272.42 | 300,061 | -4.63(-1.67%) |
Sep 09, 2020 | 276.64 | 282.85 | 275.23 | 277.05 | 507,794 | +7.58(+2.81%) |
Sep 08, 2020 | 256.21 | 277.09 | 255.00 | 269.47 | 693,313 | +1.74(+0.65%) |
Sep 04, 2020 | 276.92 | 282.45 | 262.19 | 267.73 | 646,001 | -13.10(-4.67%) |
Sep 03, 2020 | 297.30 | 297.30 | 276.94 | 280.83 | 800,725 | -21.06(-6.98%) |
Sep 02, 2020 | 308.01 | 308.01 | 298.11 | 301.90 | 468,364 | -2.20(-0.72%) |
Sep 01, 2020 | 299.57 | 308.41 | 297.44 | 304.09 | 397,231 | +7.97(+2.69%) |
Aug 31, 2020 | 296.31 | 302.31 | 296.09 | 296.12 | 613,506 | -0.38(-0.13%) |
Aug 28, 2020 | 291.65 | 298.29 | 291.46 | 296.50 | 320,573 | +6.76(+2.33%) |
Aug 27, 2020 | 292.37 | 295.20 | 287.83 | 289.73 | 376,988 | -2.81(-0.96%) |
Aug 26, 2020 | 286.34 | 296.71 | 286.06 | 292.54 | 404,859 | +8.47(+2.98%) |
Aug 25, 2020 | 281.17 | 284.77 | 280.21 | 284.07 | 345,591 | +2.81(+1.00%) |
Aug 24, 2020 | 286.42 | 286.77 | 279.92 | 281.26 | 304,199 | -2.75(-0.97%) |
Aug 21, 2020 | 289.43 | 289.43 | 283.25 | 284.01 | 281,235 | -6.15(-2.12%) |
Aug 20, 2020 | 286.80 | 294.17 | 286.80 | 290.16 | 432,366 | +0.43(+0.15%) |
Aug 19, 2020 | 289.73 | 291.85 | 284.11 | 289.73 | 398,154 | +0.68(+0.24%) |
Aug 18, 2020 | 296.48 | 297.70 | 287.88 | 289.05 | 405,758 | -6.67(-2.25%) |
Aug 17, 2020 | 302.88 | 303.89 | 295.46 | 295.72 | 421,529 | -3.97(-1.33%) |
Aug 14, 2020 | 300.78 | 305.88 | 297.29 | 299.69 | 725,791 | +1.18(+0.39%) |
Aug 13, 2020 | 284.85 | 302.45 | 284.85 | 298.51 | 503,925 | +14.02(+4.93%) |
Aug 12, 2020 | 283.74 | 287.05 | 282.21 | 284.49 | 345,784 | +2.19(+0.77%) |
Aug 11, 2020 | 285.99 | 291.52 | 279.48 | 282.31 | 469,869 | -3.91(-1.36%) |
Aug 10, 2020 | 291.88 | 291.88 | 278.86 | 286.21 | 677,047 | -7.14(-2.43%) |
Aug 07, 2020 | 294.29 | 297.90 | 289.43 | 293.35 | 749,556 | -1.98(-0.67%) |
Aug 06, 2020 | 293.36 | 299.12 | 286.07 | 295.33 | 671,293 | -3.35(-1.12%) |
Aug 05, 2020 | 281.78 | 301.27 | 280.03 | 298.68 | 1,262,480 | +16.37(+5.80%) |
Aug 04, 2020 | 283.63 | 285.51 | 278.31 | 282.32 | 756,422 | -2.55(-0.90%) |
Aug 03, 2020 | 282.94 | 287.08 | 280.08 | 284.87 | 611,384 | +3.67(+1.30%) |
Jul 31, 2020 | 286.71 | 286.77 | 274.14 | 281.20 | 569,145 | -2.14(-0.75%) |
Jul 30, 2020 | 285.35 | 285.86 | 274.93 | 283.34 | 520,693 | -7.80(-2.68%) |
Jul 29, 2020 | 289.73 | 291.77 | 286.77 | 291.14 | 323,911 | +7.54(+2.66%) |
Jul 28, 2020 | 285.44 | 289.13 | 283.36 | 283.59 | 247,263 | -3.46(-1.21%) |
Jul 27, 2020 | 285.79 | 288.55 | 282.73 | 287.05 | 208,805 | +3.28(+1.16%) |
Jul 24, 2020 | 283.92 | 291.10 | 278.90 | 283.77 | 282,853 | -4.18(-1.45%) |
Jul 23, 2020 | 294.69 | 303.51 | 284.63 | 287.95 | 389,439 | -6.78(-2.30%) |
Jul 22, 2020 | 290.44 | 298.56 | 290.44 | 294.74 | 266,403 | +4.11(+1.42%) |
Jul 21, 2020 | 302.05 | 302.44 | 289.20 | 290.62 | 340,605 | -8.80(-2.94%) |
Jul 20, 2020 | 292.97 | 300.16 | 289.47 | 299.42 | 342,880 | +7.64(+2.62%) |
Jul 17, 2020 | 288.96 | 293.62 | 283.33 | 291.78 | 316,731 | +4.72(+1.64%) |
Jul 16, 2020 | 288.04 | 289.97 | 282.71 | 287.06 | 354,257 | -3.85(-1.32%) |
Jul 15, 2020 | 288.21 | 294.30 | 285.78 | 290.91 | 438,727 | +7.66(+2.71%) |
Jul 14, 2020 | 285.56 | 286.34 | 273.51 | 283.25 | 861,449 | -3.77(-1.31%) |
Jul 13, 2020 | 308.73 | 309.16 | 286.85 | 287.01 | 626,700 | -18.54(-6.07%) |
Jul 10, 2020 | 310.50 | 311.72 | 303.59 | 305.56 | 426,656 | -4.95(-1.60%) |
Jul 09, 2020 | 319.00 | 321.12 | 306.04 | 310.51 | 674,098 | -5.07(-1.61%) |
Jul 08, 2020 | 311.48 | 316.60 | 309.63 | 315.58 | 391,393 | +5.35(+1.72%) |
Jul 07, 2020 | 316.14 | 322.65 | 309.63 | 310.23 | 525,406 | -7.59(-2.39%) |
Jul 06, 2020 | 322.53 | 325.75 | 317.49 | 317.83 | 560,777 | -0.09(-0.03%) |
Jul 02, 2020 | 324.13 | 324.89 | 316.79 | 317.92 | 433,128 | +1.23(+0.39%) |
Jul 01, 2020 | 307.73 | 319.56 | 306.63 | 316.69 | 568,146 | +10.41(+3.40%) |
Jun 30, 2020 | 298.56 | 307.01 | 295.68 | 306.28 | 872,677 | +9.26(+3.12%) |
Jun 29, 2020 | 303.58 | 306.01 | 290.09 | 297.01 | 778,846 | -5.94(-1.96%) |
Jun 26, 2020 | 312.97 | 315.39 | 301.10 | 302.95 | 1,995,850 | -10.55(-3.37%) |
Jun 25, 2020 | 307.42 | 315.37 | 304.25 | 313.51 | 386,095 | +4.42(+1.43%) |
Jun 24, 2020 | 322.60 | 328.23 | 306.78 | 309.08 | 692,649 | -16.88(-5.18%) |
Jun 23, 2020 | 322.67 | 327.61 | 320.39 | 325.96 | 499,416 | +6.90(+2.16%) |
Jun 22, 2020 | 315.41 | 321.64 | 315.41 | 319.06 | 376,455 | +4.45(+1.41%) |
Jun 19, 2020 | 317.07 | 320.69 | 310.92 | 314.61 | 730,443 | +1.84(+0.59%) |
Jun 18, 2020 | 307.38 | 316.36 | 303.49 | 312.77 | 584,560 | +7.20(+2.36%) |
Jun 17, 2020 | 313.94 | 313.94 | 305.22 | 305.57 | 390,035 | -3.58(-1.16%) |
Jun 16, 2020 | 315.48 | 317.69 | 302.88 | 309.15 | 662,360 | +4.87(+1.60%) |
Jun 15, 2020 | 291.32 | 307.77 | 288.04 | 304.29 | 539,210 | +4.87(+1.62%) |
Jun 12, 2020 | 305.19 | 312.39 | 292.97 | 299.42 | 636,495 | +7.04(+2.41%) |
Jun 11, 2020 | 310.28 | 311.49 | 291.36 | 292.38 | 1,035,668 | -35.42(-10.81%) |
Jun 10, 2020 | 324.59 | 333.11 | 315.51 | 327.80 | 741,315 | +3.86(+1.19%) |
Jun 09, 2020 | 321.38 | 327.75 | 320.41 | 323.95 | 760,236 | -3.38(-1.03%) |
Jun 08, 2020 | 325.27 | 329.68 | 320.38 | 327.33 | 837,721 | +1.23(+0.38%) |
Jun 05, 2020 | 306.98 | 326.92 | 305.34 | 326.10 | 1,409,109 | +26.31(+8.78%) |
Jun 04, 2020 | 300.39 | 303.23 | 294.87 | 299.79 | 542,664 | -3.77(-1.24%) |
Jun 03, 2020 | 305.35 | 306.99 | 301.96 | 303.56 | 474,733 | +0.14(+0.05%) |
Jun 02, 2020 | 302.19 | 304.89 | 295.72 | 303.42 | 567,559 | +1.22(+0.40%) |
Jun 01, 2020 | 293.39 | 305.83 | 291.32 | 302.20 | 760,481 | +8.29(+2.82%) |
May 29, 2020 | 284.79 | 294.33 | 283.22 | 293.92 | 1,082,973 | +9.91(+3.49%) |
May 28, 2020 | 283.80 | 295.17 | 281.86 | 284.01 | 809,459 | +0.15(+0.05%) |
May 27, 2020 | 279.94 | 284.27 | 269.21 | 283.86 | 870,666 | +6.69(+2.41%) |
May 26, 2020 | 276.88 | 280.81 | 272.48 | 277.18 | 794,222 | +10.83(+4.07%) |
May 22, 2020 | 270.94 | 271.62 | 264.09 | 266.35 | 656,013 | -4.88(-1.80%) |
May 21, 2020 | 271.93 | 274.64 | 265.27 | 271.22 | 605,619 | +0.80(+0.30%) |
May 20, 2020 | 272.93 | 277.81 | 265.62 | 270.42 | 1,305,869 | -6.15(-2.22%) |
May 19, 2020 | 281.86 | 287.62 | 276.55 | 276.57 | 878,142 | -4.16(-1.48%) |
May 18, 2020 | 270.94 | 283.85 | 268.23 | 280.74 | 1,536,699 | +21.97(+8.49%) |
May 15, 2020 | 249.52 | 261.61 | 249.52 | 258.76 | 943,619 | +8.77(+3.51%) |
May 14, 2020 | 237.26 | 250.13 | 230.67 | 249.99 | 1,112,530 | +9.39(+3.90%) |
May 13, 2020 | 259.43 | 260.79 | 237.48 | 240.60 | 1,436,371 | -19.91(-7.64%) |
May 12, 2020 | 272.07 | 272.97 | 260.18 | 260.51 | 570,366 | -10.72(-3.95%) |
May 11, 2020 | 266.64 | 277.09 | 265.50 | 271.23 | 598,140 | +2.24(+0.83%) |
May 08, 2020 | 270.57 | 272.87 | 263.72 | 269.00 | 680,688 | +3.17(+1.19%) |
May 07, 2020 | 258.72 | 271.92 | 258.72 | 265.82 | 1,044,960 | +13.63(+5.40%) |
May 06, 2020 | 256.55 | 257.86 | 250.39 | 252.20 | 548,447 | -1.92(-0.75%) |
May 05, 2020 | 250.49 | 258.78 | 248.31 | 254.12 | 675,746 | +8.76(+3.57%) |
May 04, 2020 | 234.34 | 246.74 | 230.90 | 245.35 | 703,969 | +6.39(+2.67%) |