Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 650.21 | 656.97 | 648.18 | 656.47 | 633,492 | +10.09(+1.56%) |
May 27, 2021 | 642.41 | 649.07 | 640.40 | 646.38 | 671,617 | -0.66(-0.10%) |
May 26, 2021 | 648.45 | 650.71 | 641.30 | 647.04 | 614,328 | -6.34(-0.97%) |
May 25, 2021 | 652.29 | 660.33 | 648.51 | 653.38 | 1,120,259 | +12.96(+2.02%) |
May 24, 2021 | 629.29 | 643.63 | 627.60 | 640.41 | 816,887 | +19.17(+3.09%) |
May 21, 2021 | 627.69 | 628.80 | 618.28 | 621.24 | 872,052 | -9.28(-1.47%) |
May 20, 2021 | 614.89 | 633.90 | 613.98 | 630.52 | 1,118,407 | +17.48(+2.85%) |
May 19, 2021 | 590.91 | 613.23 | 589.58 | 613.04 | 1,079,485 | -1.37(-0.22%) |
May 18, 2021 | 623.36 | 625.65 | 613.84 | 614.41 | 663,363 | -3.07(-0.50%) |
May 17, 2021 | 614.12 | 618.18 | 605.77 | 617.48 | 956,511 | -12.06(-1.92%) |
May 14, 2021 | 612.41 | 632.82 | 607.82 | 629.54 | 1,369,540 | +23.98(+3.96%) |
May 13, 2021 | 604.15 | 611.06 | 594.60 | 605.56 | 1,477,814 | +20.61(+3.52%) |
May 12, 2021 | 597.70 | 602.28 | 583.38 | 584.95 | 1,139,638 | -27.97(-4.56%) |
May 11, 2021 | 598.79 | 615.84 | 597.32 | 612.92 | 917,031 | +3.37(+0.55%) |
May 10, 2021 | 630.06 | 630.39 | 608.90 | 609.55 | 907,964 | -30.50(-4.76%) |
May 07, 2021 | 633.45 | 642.69 | 629.49 | 640.04 | 590,476 | +13.83(+2.21%) |
May 06, 2021 | 620.37 | 626.51 | 612.21 | 626.22 | 636,272 | +2.39(+0.38%) |
May 05, 2021 | 623.94 | 633.64 | 617.93 | 623.82 | 975,754 | +12.52(+2.05%) |
May 04, 2021 | 617.79 | 621.25 | 598.58 | 611.31 | 1,549,291 | -24.71(-3.89%) |
May 03, 2021 | 639.21 | 639.57 | 629.49 | 636.02 | 690,823 | +7.97(+1.27%) |
Apr 30, 2021 | 634.03 | 640.60 | 625.73 | 628.05 | 593,561 | -13.93(-2.17%) |
Apr 29, 2021 | 645.68 | 646.01 | 633.83 | 641.99 | 520,458 | -2.77(-0.43%) |
Apr 28, 2021 | 643.90 | 650.11 | 640.82 | 644.76 | 589,456 | -7.24(-1.11%) |
Apr 27, 2021 | 649.59 | 653.97 | 641.32 | 652.00 | 699,872 | +2.30(+0.35%) |
Apr 26, 2021 | 646.33 | 654.75 | 646.33 | 649.70 | 826,354 | -0.45(-0.07%) |
Apr 23, 2021 | 638.83 | 650.51 | 638.00 | 650.16 | 1,161,943 | +23.08(+3.68%) |
Apr 22, 2021 | 643.62 | 645.27 | 620.67 | 627.07 | 1,272,522 | -8.14(-1.28%) |
Apr 21, 2021 | 617.99 | 635.55 | 616.26 | 635.21 | 2,228,247 | +37.36(+6.25%) |
Apr 20, 2021 | 606.66 | 608.37 | 593.82 | 597.86 | 1,019,360 | -12.76(-2.09%) |
Apr 19, 2021 | 617.91 | 619.49 | 603.20 | 610.62 | 1,175,365 | -15.10(-2.41%) |
Apr 16, 2021 | 620.45 | 627.89 | 618.73 | 625.72 | 624,518 | +3.49(+0.56%) |
Apr 15, 2021 | 614.17 | 623.01 | 608.11 | 622.23 | 1,011,676 | +10.76(+1.76%) |
Apr 14, 2021 | 616.01 | 621.26 | 607.64 | 611.47 | 741,001 | +1.81(+0.30%) |
Apr 13, 2021 | 615.97 | 617.04 | 604.43 | 609.66 | 733,172 | -1.27(-0.21%) |
Apr 12, 2021 | 612.02 | 612.04 | 601.42 | 610.93 | 763,268 | -3.77(-0.61%) |
Apr 09, 2021 | 614.72 | 618.95 | 609.11 | 614.70 | 651,348 | -5.39(-0.87%) |
Apr 08, 2021 | 616.29 | 621.74 | 613.18 | 620.09 | 893,184 | +12.91(+2.13%) |
Apr 07, 2021 | 607.76 | 611.87 | 602.94 | 607.18 | 846,705 | -1.40(-0.23%) |
Apr 06, 2021 | 613.82 | 616.08 | 599.25 | 608.57 | 1,322,994 | -12.10(-1.95%) |
Apr 05, 2021 | 631.49 | 632.80 | 618.29 | 620.68 | 1,578,711 | +3.28(+0.53%) |
Apr 01, 2021 | 600.63 | 619.71 | 600.58 | 617.39 | 1,969,112 | +19.13(+3.20%) |
Mar 31, 2021 | 587.41 | 601.73 | 586.48 | 598.26 | 1,629,813 | +15.57(+2.67%) |
Mar 30, 2021 | 581.36 | 587.51 | 577.10 | 582.69 | 1,105,938 | -6.50(-1.10%) |
Mar 29, 2021 | 595.74 | 597.77 | 582.84 | 589.19 | 1,253,603 | -17.12(-2.82%) |
Mar 26, 2021 | 570.48 | 607.89 | 570.48 | 606.32 | 1,995,322 | +40.38(+7.14%) |
Mar 25, 2021 | 553.25 | 567.72 | 551.49 | 565.93 | 1,123,442 | +5.25(+0.94%) |
Mar 24, 2021 | 569.02 | 576.08 | 560.12 | 560.68 | 2,189,275 | +19.10(+3.53%) |
Mar 23, 2021 | 551.90 | 553.61 | 538.32 | 541.58 | 892,493 | -16.59(-2.97%) |
Mar 22, 2021 | 550.08 | 560.11 | 546.39 | 558.17 | 1,255,718 | +27.69(+5.22%) |
Mar 19, 2021 | 527.84 | 539.86 | 524.57 | 530.49 | 1,449,436 | +7.98(+1.53%) |
Mar 18, 2021 | 531.03 | 535.38 | 522.35 | 522.51 | 815,244 | -19.75(-3.64%) |
Mar 17, 2021 | 531.26 | 548.54 | 526.07 | 542.26 | 868,097 | +9.87(+1.85%) |
Mar 16, 2021 | 529.48 | 538.54 | 529.07 | 532.39 | 672,341 | +2.12(+0.40%) |
Mar 15, 2021 | 522.01 | 530.85 | 519.43 | 530.26 | 601,010 | +9.26(+1.78%) |
Mar 12, 2021 | 517.60 | 522.40 | 512.25 | 521.00 | 737,720 | -6.56(-1.24%) |
Mar 11, 2021 | 530.07 | 531.52 | 523.30 | 527.56 | 1,041,910 | +20.42(+4.03%) |
Mar 10, 2021 | 523.93 | 525.06 | 504.99 | 507.14 | 904,486 | -15.69(-3.00%) |
Mar 09, 2021 | 511.32 | 526.41 | 508.71 | 522.83 | 1,279,309 | +36.18(+7.43%) |
Mar 08, 2021 | 510.15 | 512.80 | 485.61 | 486.65 | 1,218,244 | -24.08(-4.72%) |
Mar 05, 2021 | 511.64 | 514.43 | 492.61 | 510.74 | 1,413,835 | +16.03(+3.24%) |
Mar 04, 2021 | 521.21 | 524.59 | 486.56 | 494.71 | 1,755,972 | -32.08(-6.09%) |
Mar 03, 2021 | 547.12 | 548.44 | 524.46 | 526.78 | 1,038,640 | -18.94(-3.47%) |
Mar 02, 2021 | 561.12 | 561.93 | 545.58 | 545.72 | 718,289 | -19.78(-3.50%) |
Mar 01, 2021 | 554.66 | 566.28 | 551.26 | 565.50 | 701,187 | +15.95(+2.90%) |
Feb 26, 2021 | 554.63 | 555.75 | 543.36 | 549.55 | 976,816 | +7.09(+1.31%) |
Feb 25, 2021 | 564.61 | 568.26 | 542.35 | 542.45 | 1,327,535 | -34.15(-5.92%) |
Feb 24, 2021 | 555.60 | 577.52 | 548.05 | 576.60 | 1,055,682 | +18.35(+3.29%) |
Feb 23, 2021 | 551.82 | 561.26 | 542.80 | 558.25 | 1,036,197 | -2.36(-0.42%) |
Feb 22, 2021 | 569.44 | 571.87 | 558.67 | 560.61 | 775,153 | -15.41(-2.67%) |
Feb 19, 2021 | 573.53 | 582.17 | 571.16 | 576.01 | 847,723 | +11.55(+2.05%) |
Feb 18, 2021 | 566.28 | 571.23 | 558.23 | 564.46 | 739,586 | -4.94(-0.87%) |
Feb 17, 2021 | 579.84 | 579.97 | 563.47 | 569.40 | 851,400 | -15.08(-2.58%) |
Feb 16, 2021 | 586.63 | 589.88 | 580.63 | 584.48 | 641,455 | +4.99(+0.86%) |
Feb 12, 2021 | 573.66 | 582.86 | 570.92 | 579.49 | 755,882 | +6.28(+1.10%) |
Feb 11, 2021 | 556.86 | 573.48 | 556.08 | 573.21 | 1,006,562 | +23.86(+4.34%) |
Feb 10, 2021 | 553.75 | 555.33 | 542.39 | 549.35 | 473,222 | +1.35(+0.25%) |
Feb 09, 2021 | 549.01 | 554.24 | 548.00 | 548.01 | 498,735 | +1.45(+0.27%) |
Feb 08, 2021 | 540.71 | 549.39 | 540.71 | 546.55 | 739,768 | +10.84(+2.02%) |
Feb 05, 2021 | 537.79 | 538.94 | 533.98 | 535.71 | 476,334 | -2.55(-0.47%) |
Feb 04, 2021 | 530.04 | 538.78 | 527.44 | 538.26 | 572,237 | +12.14(+2.31%) |
Feb 03, 2021 | 534.24 | 534.65 | 525.18 | 526.12 | 655,000 | -10.26(-1.91%) |
Feb 02, 2021 | 536.65 | 539.57 | 532.45 | 536.38 | 744,596 | -0.86(-0.16%) |
Feb 01, 2021 | 530.47 | 538.29 | 527.69 | 537.24 | 876,753 | +19.61(+3.79%) |
Jan 29, 2021 | 524.23 | 526.69 | 511.96 | 517.64 | 894,985 | -12.66(-2.39%) |
Jan 28, 2021 | 525.34 | 536.71 | 520.76 | 530.29 | 999,632 | +21.89(+4.31%) |
Jan 27, 2021 | 518.42 | 522.83 | 506.34 | 508.40 | 1,554,137 | -23.62(-4.44%) |
Jan 26, 2021 | 545.76 | 546.21 | 531.48 | 532.02 | 915,688 | -18.03(-3.28%) |
Jan 25, 2021 | 544.76 | 550.64 | 536.98 | 550.05 | 997,458 | -1.78(-0.32%) |
Jan 22, 2021 | 546.06 | 553.06 | 545.38 | 551.84 | 930,380 | -1.25(-0.23%) |
Jan 21, 2021 | 550.43 | 556.05 | 548.11 | 553.09 | 1,313,117 | +20.70(+3.89%) |
Jan 20, 2021 | 538.38 | 540.89 | 526.36 | 532.39 | 1,157,585 | -0.12(-0.02%) |
Jan 19, 2021 | 516.51 | 533.45 | 514.20 | 532.50 | 1,551,370 | +21.32(+4.17%) |
Jan 15, 2021 | 515.84 | 520.24 | 509.11 | 511.18 | 896,945 | -16.62(-3.15%) |
Jan 14, 2021 | 513.76 | 529.50 | 513.50 | 527.80 | 1,496,593 | +29.64(+5.95%) |
Jan 13, 2021 | 495.40 | 499.65 | 493.62 | 498.16 | 530,090 | +0.13(+0.03%) |
Jan 12, 2021 | 491.41 | 498.87 | 487.93 | 498.03 | 672,557 | +5.79(+1.18%) |
Jan 11, 2021 | 485.02 | 493.16 | 483.98 | 492.24 | 726,287 | -0.77(-0.16%) |
Jan 08, 2021 | 496.73 | 498.37 | 486.19 | 493.00 | 757,946 | +7.08(+1.46%) |
Jan 07, 2021 | 480.63 | 487.65 | 480.19 | 485.92 | 966,017 | +10.86(+2.29%) |
Jan 06, 2021 | 476.63 | 484.38 | 474.59 | 475.06 | 1,009,164 | -14.67(-3.00%) |
Jan 05, 2021 | 478.87 | 489.73 | 478.61 | 489.73 | 1,062,021 | +5.19(+1.07%) |
Jan 04, 2021 | 484.52 | 489.14 | 475.53 | 484.53 | 1,576,400 | +11.90(+2.52%) |
Dec 31, 2020 | 472.63 | 472.63 | 472.63 | 394,094 | -2.12(-0.45%) | |
Dec 30, 2020 | 473.03 | 477.42 | 472.90 | 474.75 | 394,094 | +5.72(+1.22%) |
Dec 29, 2020 | 474.31 | 474.31 | 467.58 | 469.04 | 389,192 | +3.65(+0.79%) |
Dec 28, 2020 | 472.07 | 473.60 | 463.63 | 465.38 | 463,643 | -2.76(-0.59%) |
Dec 24, 2020 | 464.13 | 469.61 | 462.32 | 468.15 | 280,579 | +8.21(+1.78%) |
Dec 23, 2020 | 464.12 | 465.53 | 459.53 | 459.94 | 401,627 | -1.51(-0.33%) |
Dec 22, 2020 | 458.83 | 463.81 | 458.32 | 461.45 | 445,083 | +3.80(+0.83%) |
Dec 21, 2020 | 446.02 | 457.67 | 445.27 | 457.65 | 642,664 | -4.83(-1.04%) |
Dec 18, 2020 | 463.69 | 464.62 | 459.65 | 462.48 | 754,024 | -0.06(-0.01%) |
Dec 17, 2020 | 463.92 | 466.43 | 461.29 | 462.54 | 492,509 | +5.59(+1.22%) |
Dec 16, 2020 | 453.51 | 457.63 | 450.63 | 456.94 | 541,658 | +2.16(+0.48%) |
Dec 15, 2020 | 450.14 | 455.09 | 447.60 | 454.78 | 660,455 | +15.81(+3.60%) |
Dec 14, 2020 | 438.35 | 442.69 | 438.18 | 438.98 | 563,513 | +0.35(+0.08%) |
Dec 11, 2020 | 439.77 | 443.01 | 437.86 | 438.63 | 528,343 | -5.01(-1.13%) |
Dec 10, 2020 | 437.19 | 444.69 | 435.23 | 443.64 | 556,540 | +4.76(+1.08%) |
Dec 09, 2020 | 449.45 | 451.55 | 436.58 | 438.88 | 896,606 | -15.19(-3.35%) |
Dec 08, 2020 | 451.51 | 456.29 | 450.56 | 454.07 | 762,363 | -1.12(-0.25%) |
Dec 07, 2020 | 450.19 | 456.44 | 449.74 | 455.20 | 651,709 | +5.17(+1.15%) |
Dec 04, 2020 | 439.96 | 450.13 | 439.44 | 450.02 | 681,893 | +11.13(+2.54%) |
Dec 03, 2020 | 442.87 | 445.01 | 438.32 | 438.89 | 699,589 | +1.84(+0.42%) |
Dec 02, 2020 | 433.33 | 438.12 | 430.52 | 437.05 | 1,084,196 | +1.71(+0.39%) |
Dec 01, 2020 | 433.27 | 437.76 | 430.73 | 435.34 | 706,934 | +11.15(+2.63%) |
Nov 30, 2020 | 426.91 | 427.64 | 420.25 | 424.19 | 524,774 | -0.04(-0.01%) |
Nov 27, 2020 | 416.05 | 425.15 | 415.52 | 424.23 | 446,202 | +13.85(+3.37%) |
Nov 25, 2020 | 410.17 | 411.54 | 407.74 | 410.38 | 317,934 | -0.77(-0.19%) |
Nov 24, 2020 | 412.26 | 414.38 | 409.93 | 411.15 | 637,909 | -2.79(-0.67%) |
Nov 23, 2020 | 414.75 | 416.35 | 408.90 | 413.94 | 617,984 | +3.45(+0.84%) |
Nov 20, 2020 | 410.92 | 415.15 | 410.41 | 410.49 | 499,449 | +0.22(+0.05%) |
Nov 19, 2020 | 404.40 | 410.28 | 403.98 | 410.26 | 943,254 | -0.44(-0.11%) |
Nov 18, 2020 | 411.00 | 414.14 | 408.00 | 410.70 | 561,001 | -2.59(-0.63%) |
Nov 17, 2020 | 411.78 | 414.23 | 409.19 | 413.29 | 541,311 | -0.03(-0.01%) |
Nov 16, 2020 | 406.96 | 413.45 | 406.65 | 413.32 | 564,743 | +6.70(+1.65%) |
Nov 13, 2020 | 406.59 | 408.35 | 403.50 | 406.61 | 601,300 | +6.66(+1.66%) |
Nov 12, 2020 | 406.04 | 408.15 | 399.26 | 399.95 | 826,341 | -5.17(-1.27%) |
Nov 11, 2020 | 394.80 | 405.69 | 394.68 | 405.12 | 963,073 | +18.17(+4.70%) |
Nov 10, 2020 | 396.46 | 397.42 | 385.67 | 386.95 | 1,365,347 | -6.81(-1.73%) |
Nov 09, 2020 | 404.14 | 407.64 | 393.75 | 393.76 | 1,314,376 | +0.09(+0.02%) |
Nov 06, 2020 | 389.66 | 394.89 | 385.87 | 393.67 | 733,695 | +7.80(+2.02%) |
Nov 05, 2020 | 384.91 | 387.32 | 381.29 | 385.87 | 1,151,097 | +14.72(+3.97%) |
Nov 04, 2020 | 362.10 | 373.05 | 360.80 | 371.15 | 2,529,736 | +10.60(+2.94%) |
Nov 03, 2020 | 357.06 | 364.75 | 356.48 | 360.55 | 839,506 | +6.64(+1.88%) |
Nov 02, 2020 | 353.20 | 356.93 | 350.53 | 353.91 | 921,681 | +5.23(+1.50%) |
Oct 30, 2020 | 351.19 | 353.14 | 346.56 | 348.68 | 850,597 | -9.31(-2.60%) |
Oct 29, 2020 | 350.74 | 360.84 | 349.66 | 358.00 | 837,885 | +7.72(+2.20%) |
Oct 28, 2020 | 347.00 | 352.41 | 344.99 | 350.28 | 987,288 | -3.39(-0.96%) |
Oct 27, 2020 | 355.63 | 357.69 | 351.82 | 353.67 | 1,003,485 | -1.08(-0.30%) |
Oct 26, 2020 | 358.67 | 361.88 | 351.38 | 354.75 | 932,777 | -10.69(-2.92%) |
Oct 23, 2020 | 365.70 | 366.40 | 361.17 | 365.43 | 484,294 | +2.95(+0.81%) |
Oct 22, 2020 | 367.88 | 368.84 | 362.38 | 362.48 | 635,862 | -7.24(-1.96%) |
Oct 21, 2020 | 372.28 | 375.79 | 369.70 | 369.72 | 372,146 | -1.89(-0.51%) |
Oct 20, 2020 | 373.41 | 375.77 | 370.94 | 371.61 | 369,959 | -0.34(-0.09%) |
Oct 19, 2020 | 378.59 | 378.67 | 370.48 | 371.95 | 406,893 | -1.54(-0.41%) |
Oct 16, 2020 | 377.21 | 378.77 | 372.49 | 373.48 | 615,960 | +0.32(+0.09%) |
Oct 15, 2020 | 370.49 | 374.47 | 367.52 | 373.16 | 814,482 | -11.06(-2.88%) |
Oct 14, 2020 | 388.68 | 391.92 | 381.79 | 384.23 | 989,249 | -6.87(-1.76%) |
Oct 13, 2020 | 387.59 | 394.92 | 384.47 | 391.10 | 1,064,368 | +5.90(+1.53%) |
Oct 12, 2020 | 381.72 | 387.09 | 381.72 | 385.20 | 870,565 | +9.70(+2.58%) |
Oct 09, 2020 | 372.42 | 376.45 | 372.39 | 375.50 | 558,777 | +7.82(+2.13%) |
Oct 08, 2020 | 363.70 | 367.74 | 363.39 | 367.68 | 711,561 | +4.91(+1.35%) |
Oct 07, 2020 | 361.44 | 363.47 | 358.74 | 362.77 | 570,720 | +5.49(+1.54%) |
Oct 06, 2020 | 361.22 | 364.29 | 355.78 | 357.27 | 711,344 | -11.58(-3.14%) |
Oct 05, 2020 | 362.14 | 369.14 | 361.91 | 368.86 | 673,416 | +11.69(+3.27%) |
Oct 02, 2020 | 359.49 | 362.69 | 357.17 | 357.17 | 737,060 | -11.59(-3.14%) |
Oct 01, 2020 | 362.51 | 369.38 | 361.44 | 368.76 | 923,533 | +12.30(+3.45%) |
Sep 30, 2020 | 355.99 | 360.31 | 354.76 | 356.46 | 899,135 | -4.57(-1.26%) |
Sep 29, 2020 | 357.24 | 362.85 | 356.75 | 361.03 | 630,647 | +2.84(+0.79%) |
Sep 28, 2020 | 353.21 | 358.61 | 351.71 | 358.19 | 851,471 | +10.21(+2.93%) |
Sep 25, 2020 | 340.58 | 348.58 | 338.92 | 347.98 | 750,216 | +0.31(+0.09%) |
Sep 24, 2020 | 342.35 | 350.98 | 341.42 | 347.67 | 796,071 | +2.51(+0.73%) |
Sep 23, 2020 | 352.55 | 353.87 | 344.54 | 345.16 | 735,419 | -6.83(-1.94%) |
Sep 22, 2020 | 351.37 | 352.44 | 346.29 | 352.00 | 1,006,140 | +1.95(+0.56%) |
Sep 21, 2020 | 342.99 | 350.41 | 340.34 | 350.05 | 681,665 | -3.59(-1.02%) |
Sep 18, 2020 | 357.45 | 358.05 | 347.45 | 353.64 | 944,866 | -0.39(-0.11%) |
Sep 17, 2020 | 343.18 | 354.88 | 342.82 | 354.02 | 933,374 | +4.21(+1.20%) |
Sep 16, 2020 | 359.10 | 360.05 | 349.79 | 349.81 | 1,008,879 | -7.60(-2.13%) |
Sep 15, 2020 | 361.56 | 361.76 | 356.30 | 357.41 | 742,965 | +2.23(+0.63%) |
Sep 14, 2020 | 356.95 | 357.15 | 352.69 | 355.18 | 596,697 | +8.41(+2.42%) |
Sep 11, 2020 | 351.37 | 354.42 | 345.19 | 346.77 | 702,978 | +2.15(+0.62%) |
Sep 10, 2020 | 351.64 | 354.09 | 342.72 | 344.62 | 702,987 | -2.29(-0.66%) |
Sep 09, 2020 | 345.56 | 349.00 | 341.25 | 346.91 | 877,516 | +11.60(+3.46%) |
Sep 08, 2020 | 333.39 | 341.13 | 331.35 | 335.31 | 1,596,584 | -19.37(-5.46%) |
Sep 04, 2020 | 352.82 | 358.13 | 340.62 | 354.68 | 1,249,738 | -8.44(-2.32%) |
Sep 03, 2020 | 375.61 | 375.81 | 357.25 | 363.12 | 1,304,311 | -21.56(-5.60%) |
Sep 02, 2020 | 381.94 | 387.24 | 376.95 | 384.67 | 936,780 | +11.19(+3.00%) |
Sep 01, 2020 | 370.79 | 373.48 | 369.07 | 373.48 | 657,793 | +12.28(+3.40%) |
Aug 31, 2020 | 362.88 | 365.32 | 360.36 | 361.20 | 552,432 | -5.11(-1.39%) |
Aug 28, 2020 | 363.08 | 366.72 | 361.80 | 366.31 | 507,809 | +3.14(+0.86%) |
Aug 27, 2020 | 373.31 | 373.39 | 360.30 | 363.17 | 659,016 | -9.36(-2.51%) |
Aug 26, 2020 | 366.91 | 373.26 | 366.90 | 372.54 | 432,613 | +4.91(+1.34%) |
Aug 25, 2020 | 366.15 | 367.62 | 363.22 | 367.62 | 392,125 | +2.74(+0.75%) |
Aug 24, 2020 | 367.06 | 367.60 | 361.54 | 364.88 | 611,934 | +5.67(+1.58%) |
Aug 21, 2020 | 353.45 | 359.23 | 352.86 | 359.22 | 627,148 | -0.05(-0.01%) |
Aug 20, 2020 | 356.73 | 360.43 | 355.61 | 359.26 | 516,176 | -2.67(-0.74%) |
Aug 19, 2020 | 367.20 | 367.24 | 360.99 | 361.94 | 367,146 | -2.20(-0.60%) |
Aug 18, 2020 | 370.31 | 370.66 | 363.91 | 364.14 | 483,542 | -1.25(-0.34%) |
Aug 17, 2020 | 363.60 | 367.31 | 363.20 | 365.38 | 443,839 | +7.15(+2.00%) |
Aug 14, 2020 | 358.21 | 361.17 | 356.85 | 358.23 | 563,439 | -3.53(-0.98%) |
Aug 13, 2020 | 363.52 | 365.03 | 360.06 | 361.76 | 487,582 | -0.05(-0.01%) |
Aug 12, 2020 | 353.88 | 362.99 | 352.96 | 361.81 | 585,764 | +13.03(+3.74%) |
Aug 11, 2020 | 353.35 | 356.56 | 348.15 | 348.78 | 649,370 | -3.96(-1.12%) |
Aug 10, 2020 | 352.11 | 354.06 | 347.07 | 352.74 | 567,665 | -0.64(-0.18%) |
Aug 07, 2020 | 357.88 | 358.30 | 349.76 | 353.38 | 593,066 | -3.05(-0.86%) |
Aug 06, 2020 | 355.29 | 356.74 | 351.54 | 356.43 | 416,584 | +0.69(+0.20%) |
Aug 05, 2020 | 358.14 | 360.27 | 353.99 | 355.73 | 612,642 | -1.76(-0.49%) |
Aug 04, 2020 | 355.65 | 358.97 | 355.43 | 357.49 | 863,251 | +3.59(+1.01%) |
Aug 03, 2020 | 348.50 | 354.42 | 347.34 | 353.90 | 893,407 | +12.44(+3.64%) |
Jul 31, 2020 | 349.40 | 349.60 | 338.58 | 341.45 | 989,411 | -8.70(-2.48%) |
Jul 30, 2020 | 343.51 | 350.24 | 342.55 | 350.15 | 1,046,849 | -1.82(-0.52%) |
Jul 29, 2020 | 352.34 | 353.46 | 349.15 | 351.98 | 1,498,350 | -11.33(-3.12%) |
Jul 28, 2020 | 367.89 | 368.50 | 363.14 | 363.31 | 518,989 | -5.23(-1.42%) |
Jul 27, 2020 | 364.88 | 370.48 | 363.21 | 368.54 | 1,118,986 | +13.61(+3.84%) |
Jul 24, 2020 | 358.14 | 362.15 | 354.05 | 354.93 | 1,687,313 | -15.98(-4.31%) |
Jul 23, 2020 | 376.52 | 380.54 | 368.65 | 370.91 | 1,026,172 | -8.08(-2.13%) |
Jul 22, 2020 | 379.00 | 380.87 | 376.23 | 378.99 | 735,845 | +8.48(+2.29%) |
Jul 21, 2020 | 378.54 | 378.69 | 369.86 | 370.51 | 854,343 | -7.39(-1.96%) |
Jul 20, 2020 | 370.60 | 378.86 | 368.83 | 377.90 | 1,007,374 | +7.62(+2.06%) |
Jul 17, 2020 | 372.06 | 373.63 | 366.93 | 370.29 | 1,086,270 | -1.57(-0.42%) |
Jul 16, 2020 | 361.13 | 380.20 | 359.89 | 371.86 | 2,320,627 | +9.45(+2.61%) |
Jul 15, 2020 | 373.74 | 374.25 | 359.59 | 362.41 | 1,698,749 | -20.66(-5.39%) |
Jul 14, 2020 | 373.22 | 383.76 | 372.05 | 383.07 | 911,164 | +7.93(+2.11%) |
Jul 13, 2020 | 384.06 | 388.89 | 374.42 | 375.14 | 1,122,575 | -6.98(-1.83%) |
Jul 10, 2020 | 385.24 | 385.35 | 378.36 | 382.12 | 691,168 | +1.27(+0.33%) |
Jul 09, 2020 | 381.74 | 381.96 | 372.71 | 380.85 | 667,351 | +1.54(+0.41%) |
Jul 08, 2020 | 375.35 | 379.30 | 373.47 | 379.30 | 620,823 | +10.53(+2.86%) |
Jul 07, 2020 | 372.04 | 375.13 | 368.63 | 368.77 | 425,648 | -3.32(-0.89%) |
Jul 06, 2020 | 372.88 | 375.98 | 370.20 | 372.09 | 780,076 | +11.82(+3.28%) |
Jul 02, 2020 | 360.61 | 362.84 | 359.50 | 360.28 | 465,440 | +5.43(+1.53%) |
Jul 01, 2020 | 355.27 | 357.35 | 352.60 | 354.84 | 535,248 | -0.42(-0.12%) |
Jun 30, 2020 | 349.66 | 356.12 | 349.63 | 355.27 | 703,006 | +3.11(+0.88%) |
Jun 29, 2020 | 350.34 | 352.44 | 345.69 | 352.16 | 634,622 | +2.94(+0.84%) |
Jun 26, 2020 | 354.69 | 355.43 | 348.48 | 349.21 | 510,814 | -4.62(-1.31%) |
Jun 25, 2020 | 349.90 | 354.21 | 346.14 | 353.84 | 481,636 | +4.80(+1.37%) |
Jun 24, 2020 | 352.91 | 354.81 | 347.06 | 349.04 | 635,542 | -4.88(-1.38%) |
Jun 23, 2020 | 357.76 | 358.91 | 353.84 | 353.93 | 625,833 | +2.27(+0.65%) |
Jun 22, 2020 | 349.81 | 352.27 | 347.34 | 351.66 | 574,636 | +3.49(+1.00%) |
Jun 19, 2020 | 352.08 | 355.38 | 347.12 | 348.16 | 815,272 | +1.73(+0.50%) |
Jun 18, 2020 | 347.11 | 349.25 | 344.16 | 346.44 | 512,447 | -3.41(-0.97%) |
Jun 17, 2020 | 348.85 | 353.07 | 347.91 | 349.84 | 735,901 | +10.00(+2.94%) |
Jun 16, 2020 | 339.07 | 342.69 | 335.00 | 339.84 | 895,151 | +1.97(+0.58%) |
Jun 15, 2020 | 325.81 | 337.87 | 324.96 | 337.87 | 619,779 | +6.70(+2.02%) |
Jun 12, 2020 | 334.25 | 335.22 | 325.56 | 331.17 | 875,459 | +9.83(+3.06%) |
Jun 11, 2020 | 328.84 | 332.86 | 321.26 | 321.35 | 952,361 | -14.51(-4.32%) |
Jun 10, 2020 | 338.84 | 341.16 | 335.65 | 335.86 | 1,033,511 | -1.36(-0.40%) |
Jun 09, 2020 | 334.60 | 340.89 | 333.21 | 337.22 | 763,659 | +0.08(+0.02%) |
Jun 08, 2020 | 338.80 | 339.38 | 331.21 | 337.14 | 1,037,663 | -7.69(-2.23%) |
Jun 05, 2020 | 346.55 | 351.53 | 343.81 | 344.83 | 931,502 | +3.97(+1.16%) |
Jun 04, 2020 | 335.79 | 341.13 | 334.97 | 340.87 | 916,463 | +6.57(+1.97%) |
Jun 03, 2020 | 328.70 | 335.41 | 327.10 | 334.29 | 718,821 | +11.17(+3.46%) |
Jun 02, 2020 | 320.19 | 323.40 | 317.37 | 323.12 | 743,118 | +7.72(+2.45%) |