Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 504.81 | 513.51 | 501.50 | 504.38 | 330,825 | +5.71(+1.15%) |
May 27, 2021 | 500.96 | 504.44 | 489.91 | 498.67 | 587,722 | -5.58(-1.11%) |
May 26, 2021 | 509.49 | 513.29 | 499.47 | 504.25 | 648,959 | +2.35(+0.47%) |
May 25, 2021 | 510.98 | 518.59 | 499.80 | 501.90 | 435,508 | -5.05(-1.00%) |
May 24, 2021 | 510.00 | 519.56 | 505.17 | 506.95 | 293,562 | +2.24(+0.44%) |
May 21, 2021 | 510.00 | 512.66 | 498.23 | 504.71 | 263,851 | +2.13(+0.42%) |
May 20, 2021 | 493.80 | 506.42 | 493.80 | 502.58 | 287,212 | +14.32(+2.93%) |
May 19, 2021 | 472.91 | 490.12 | 467.74 | 488.26 | 352,273 | +3.90(+0.81%) |
May 18, 2021 | 484.56 | 495.36 | 483.82 | 484.36 | 402,152 | +1.45(+0.30%) |
May 17, 2021 | 491.75 | 499.19 | 476.89 | 482.91 | 426,286 | -15.14(-3.04%) |
May 14, 2021 | 481.97 | 503.28 | 478.40 | 498.05 | 429,459 | +22.75(+4.79%) |
May 13, 2021 | 497.24 | 498.27 | 462.48 | 475.30 | 457,243 | -13.01(-2.66%) |
May 12, 2021 | 494.99 | 497.64 | 478.50 | 488.31 | 480,404 | -18.01(-3.56%) |
May 11, 2021 | 472.00 | 516.23 | 470.00 | 506.32 | 503,806 | +19.89(+4.09%) |
May 10, 2021 | 505.00 | 505.00 | 476.40 | 486.43 | 840,029 | -23.23(-4.56%) |
May 07, 2021 | 506.43 | 518.26 | 496.23 | 509.66 | 1,152,309 | +18.54(+3.78%) |
May 06, 2021 | 503.15 | 514.97 | 475.24 | 491.12 | 1,494,444 | -11.89(-2.36%) |
May 05, 2021 | 507.78 | 519.77 | 497.44 | 503.01 | 615,161 | +4.35(+0.87%) |
May 04, 2021 | 507.94 | 510.02 | 480.01 | 498.66 | 687,553 | -22.12(-4.25%) |
May 03, 2021 | 537.32 | 539.97 | 513.98 | 520.78 | 471,892 | -5.67(-1.08%) |
Apr 30, 2021 | 534.22 | 550.63 | 525.15 | 526.45 | 476,700 | -13.78(-2.55%) |
Apr 29, 2021 | 564.18 | 564.18 | 531.50 | 540.23 | 464,915 | -17.58(-3.15%) |
Apr 28, 2021 | 558.80 | 563.36 | 548.21 | 557.81 | 330,758 | -5.82(-1.03%) |
Apr 27, 2021 | 574.83 | 574.83 | 561.41 | 563.63 | 323,685 | -9.24(-1.61%) |
Apr 26, 2021 | 562.36 | 574.50 | 552.56 | 572.87 | 574,237 | +8.24(+1.46%) |
Apr 23, 2021 | 535.00 | 564.94 | 535.00 | 564.63 | 872,200 | +30.47(+5.70%) |
Apr 22, 2021 | 512.01 | 534.74 | 512.01 | 534.16 | 600,840 | +27.63(+5.45%) |
Apr 21, 2021 | 495.21 | 516.52 | 491.08 | 506.53 | 445,675 | +8.82(+1.77%) |
Apr 20, 2021 | 502.20 | 511.59 | 493.28 | 497.71 | 404,796 | -12.23(-2.40%) |
Apr 19, 2021 | 515.67 | 524.33 | 506.20 | 509.94 | 269,433 | -11.24(-2.16%) |
Apr 16, 2021 | 533.54 | 534.98 | 516.13 | 521.18 | 320,100 | -9.81(-1.85%) |
Apr 15, 2021 | 518.92 | 531.46 | 517.52 | 530.99 | 507,602 | +20.97(+4.11%) |
Apr 14, 2021 | 527.50 | 544.83 | 506.38 | 510.02 | 622,855 | -14.98(-2.85%) |
Apr 13, 2021 | 525.03 | 534.34 | 521.51 | 525.00 | 383,582 | +4.04(+0.78%) |
Apr 12, 2021 | 516.00 | 521.24 | 510.71 | 520.96 | 336,867 | +4.40(+0.85%) |
Apr 09, 2021 | 512.98 | 517.91 | 497.01 | 516.56 | 337,800 | +2.38(+0.46%) |
Apr 08, 2021 | 499.00 | 516.82 | 493.95 | 514.18 | 569,207 | +29.18(+6.02%) |
Apr 07, 2021 | 487.86 | 495.00 | 482.51 | 485.00 | 284,433 | -5.52(-1.13%) |
Apr 06, 2021 | 468.60 | 496.09 | 468.60 | 490.52 | 409,380 | +15.25(+3.21%) |
Apr 05, 2021 | 488.97 | 494.20 | 468.98 | 475.27 | 396,956 | -10.58(-2.18%) |
Apr 01, 2021 | 465.17 | 488.42 | 463.35 | 485.85 | 768,200 | +31.64(+6.97%) |
Mar 31, 2021 | 443.67 | 469.37 | 441.39 | 454.21 | 637,183 | +18.58(+4.27%) |
Mar 30, 2021 | 421.77 | 438.41 | 415.42 | 435.63 | 374,863 | +12.09(+2.85%) |
Mar 29, 2021 | 441.00 | 446.06 | 420.00 | 423.54 | 344,127 | -16.41(-3.73%) |
Mar 26, 2021 | 443.78 | 450.78 | 429.73 | 439.95 | 386,500 | -0.52(-0.12%) |
Mar 25, 2021 | 428.68 | 442.06 | 421.52 | 440.47 | 437,761 | +2.43(+0.55%) |
Mar 24, 2021 | 458.00 | 458.20 | 435.17 | 438.04 | 404,462 | -19.81(-4.33%) |
Mar 23, 2021 | 458.23 | 464.69 | 452.19 | 457.85 | 498,025 | -1.80(-0.39%) |
Mar 22, 2021 | 449.10 | 463.23 | 449.10 | 459.65 | 554,944 | +11.43(+2.55%) |
Mar 19, 2021 | 438.18 | 457.49 | 429.07 | 448.22 | 1,281,300 | +16.91(+3.92%) |
Mar 18, 2021 | 458.08 | 458.44 | 428.01 | 431.31 | 942,380 | -36.46(-7.79%) |
Mar 17, 2021 | 462.96 | 480.00 | 448.45 | 467.77 | 826,985 | -1.13(-0.24%) |
Mar 16, 2021 | 473.63 | 492.26 | 463.36 | 468.90 | 361,530 | -8.36(-1.75%) |
Mar 15, 2021 | 482.43 | 485.84 | 469.07 | 477.26 | 446,054 | -4.64(-0.96%) |
Mar 12, 2021 | 470.34 | 483.36 | 460.19 | 481.90 | 330,000 | +3.86(+0.81%) |
Mar 11, 2021 | 468.02 | 485.85 | 465.64 | 478.04 | 677,741 | +25.12(+5.55%) |
Mar 10, 2021 | 472.94 | 481.74 | 450.22 | 452.92 | 730,872 | +2.92(+0.65%) |
Mar 09, 2021 | 446.71 | 455.01 | 440.89 | 450.00 | 813,304 | +28.19(+6.68%) |
Mar 08, 2021 | 455.41 | 467.43 | 418.51 | 421.81 | 635,163 | -36.66(-8.00%) |
Mar 05, 2021 | 465.47 | 468.10 | 426.00 | 458.47 | 754,900 | -2.53(-0.55%) |
Mar 04, 2021 | 486.01 | 502.54 | 439.89 | 461.00 | 1,099,426 | -37.00(-7.43%) |
Mar 03, 2021 | 515.00 | 517.00 | 494.67 | 498.00 | 445,535 | -19.39(-3.75%) |
Mar 02, 2021 | 530.84 | 531.81 | 515.37 | 517.39 | 452,883 | -9.22(-1.75%) |
Mar 01, 2021 | 522.00 | 528.41 | 506.87 | 526.61 | 393,363 | +11.61(+2.25%) |
Feb 26, 2021 | 499.23 | 521.99 | 491.90 | 515.00 | 511,700 | +19.39(+3.91%) |
Feb 25, 2021 | 517.95 | 523.20 | 490.13 | 495.61 | 428,254 | -23.12(-4.46%) |
Feb 24, 2021 | 505.73 | 522.31 | 500.10 | 518.73 | 427,828 | +15.12(+3.00%) |
Feb 23, 2021 | 503.00 | 522.23 | 484.23 | 503.61 | 980,537 | -24.56(-4.65%) |
Feb 22, 2021 | 539.62 | 547.47 | 525.13 | 528.17 | 844,737 | -15.32(-2.82%) |
Feb 19, 2021 | 521.87 | 543.69 | 521.00 | 543.49 | 554,600 | +25.99(+5.02%) |
Feb 18, 2021 | 518.00 | 526.13 | 508.35 | 517.50 | 415,133 | -5.83(-1.11%) |
Feb 17, 2021 | 520.00 | 525.38 | 501.55 | 523.33 | 647,098 | -4.31(-0.82%) |
Feb 16, 2021 | 504.18 | 529.23 | 502.18 | 527.64 | 880,249 | +25.24(+5.02%) |
Feb 12, 2021 | 517.02 | 527.69 | 497.07 | 502.40 | 1,627,800 | +70.64(+16.36%) |
Feb 11, 2021 | 433.98 | 438.00 | 418.77 | 431.76 | 707,778 | +8.31(+1.96%) |
Feb 10, 2021 | 424.00 | 430.81 | 412.59 | 423.45 | 411,812 | +0.84(+0.20%) |
Feb 09, 2021 | 419.82 | 426.61 | 419.00 | 422.61 | 388,567 | +3.62(+0.86%) |
Feb 08, 2021 | 420.00 | 430.53 | 413.15 | 418.99 | 421,047 | +3.64(+0.88%) |
Feb 05, 2021 | 410.28 | 415.63 | 402.50 | 415.35 | 404,400 | +7.60(+1.86%) |
Feb 04, 2021 | 400.00 | 412.19 | 398.52 | 407.75 | 384,542 | +11.93(+3.01%) |
Feb 03, 2021 | 396.05 | 399.58 | 388.56 | 395.82 | 229,311 | +0.27(+0.07%) |
Feb 02, 2021 | 383.89 | 396.72 | 381.17 | 395.55 | 466,530 | +13.81(+3.62%) |
Feb 01, 2021 | 381.53 | 386.82 | 372.38 | 381.74 | 391,286 | +9.54(+2.56%) |
Jan 29, 2021 | 367.83 | 375.59 | 359.84 | 372.20 | 388,300 | -0.14(-0.04%) |
Jan 28, 2021 | 356.08 | 376.33 | 355.00 | 372.34 | 614,598 | +22.35(+6.39%) |
Jan 27, 2021 | 360.86 | 366.78 | 347.78 | 349.99 | 700,165 | -22.37(-6.01%) |
Jan 26, 2021 | 386.00 | 392.12 | 370.20 | 372.36 | 588,445 | -11.89(-3.09%) |
Jan 25, 2021 | 396.75 | 399.07 | 379.32 | 384.25 | 538,740 | -9.23(-2.35%) |
Jan 22, 2021 | 391.86 | 396.24 | 387.37 | 393.48 | 498,500 | +4.72(+1.21%) |
Jan 21, 2021 | 399.00 | 399.00 | 388.20 | 388.76 | 441,127 | -6.90(-1.74%) |
Jan 20, 2021 | 397.04 | 399.45 | 389.94 | 395.66 | 253,312 | +7.18(+1.85%) |
Jan 19, 2021 | 386.35 | 391.67 | 383.52 | 388.48 | 399,658 | +3.90(+1.01%) |
Jan 15, 2021 | 390.79 | 395.23 | 381.27 | 384.58 | 250,700 | -3.80(-0.98%) |
Jan 14, 2021 | 400.48 | 408.18 | 387.00 | 388.38 | 434,707 | -11.94(-2.98%) |
Jan 13, 2021 | 409.39 | 414.67 | 400.01 | 400.32 | 282,895 | -6.75(-1.66%) |
Jan 12, 2021 | 404.00 | 408.88 | 399.73 | 407.07 | 274,559 | +4.61(+1.15%) |
Jan 11, 2021 | 398.24 | 409.26 | 394.90 | 402.46 | 271,049 | -0.39(-0.10%) |
Jan 08, 2021 | 401.79 | 412.34 | 398.46 | 402.85 | 347,800 | +6.18(+1.56%) |
Jan 07, 2021 | 377.38 | 397.13 | 377.38 | 396.67 | 409,216 | +21.79(+5.81%) |
Jan 06, 2021 | 372.30 | 378.84 | 368.90 | 374.88 | 630,546 | -7.15(-1.87%) |
Jan 05, 2021 | 393.02 | 393.02 | 380.92 | 382.03 | 713,818 | -5.71(-1.47%) |
Jan 04, 2021 | 396.44 | 397.81 | 376.98 | 387.74 | 477,907 | -8.70(-2.19%) |
Dec 31, 2020 | 396.44 | 396.44 | 396.44 | 239,634 | +1.23(+0.31%) | |
Dec 30, 2020 | 398.49 | 400.77 | 393.41 | 395.21 | 239,634 | +1.74(+0.44%) |
Dec 29, 2020 | 400.88 | 403.66 | 386.25 | 393.47 | 313,966 | -4.03(-1.01%) |
Dec 28, 2020 | 417.97 | 419.35 | 395.40 | 397.50 | 290,119 | -17.26(-4.16%) |
Dec 24, 2020 | 409.44 | 416.00 | 407.46 | 414.76 | 146,000 | +3.84(+0.93%) |
Dec 23, 2020 | 418.15 | 419.90 | 408.76 | 410.92 | 349,111 | -7.30(-1.75%) |
Dec 22, 2020 | 411.95 | 420.61 | 411.27 | 418.22 | 620,124 | +8.01(+1.95%) |
Dec 21, 2020 | 404.52 | 414.00 | 401.42 | 410.21 | 640,669 | +5.66(+1.40%) |
Dec 18, 2020 | 396.20 | 405.12 | 390.61 | 404.55 | 1,487,800 | +10.74(+2.73%) |
Dec 17, 2020 | 381.72 | 394.23 | 381.72 | 393.81 | 636,601 | +15.27(+4.03%) |
Dec 16, 2020 | 383.26 | 383.50 | 372.12 | 378.54 | 693,756 | -1.36(-0.36%) |
Dec 15, 2020 | 379.83 | 382.09 | 375.78 | 379.90 | 386,472 | -2.07(-0.54%) |
Dec 14, 2020 | 389.38 | 390.02 | 370.36 | 381.97 | 767,181 | -9.37(-2.39%) |
Dec 11, 2020 | 391.81 | 396.65 | 387.28 | 391.34 | 361,600 | -3.80(-0.96%) |
Dec 10, 2020 | 376.20 | 403.18 | 375.91 | 395.14 | 734,695 | +15.57(+4.10%) |
Dec 09, 2020 | 387.09 | 392.10 | 376.82 | 379.57 | 503,287 | -5.30(-1.38%) |
Dec 08, 2020 | 387.47 | 391.50 | 381.74 | 384.87 | 386,636 | -0.30(-0.08%) |
Dec 07, 2020 | 390.58 | 396.40 | 380.92 | 385.17 | 452,010 | -2.04(-0.53%) |
Dec 04, 2020 | 389.55 | 396.05 | 384.62 | 387.21 | 584,400 | -0.63(-0.16%) |
Dec 03, 2020 | 388.08 | 392.92 | 385.98 | 387.84 | 449,192 | +1.68(+0.44%) |
Dec 02, 2020 | 386.20 | 390.08 | 380.04 | 386.16 | 613,145 | -3.59(-0.92%) |
Dec 01, 2020 | 392.00 | 397.53 | 387.91 | 389.75 | 720,937 | -4.58(-1.16%) |
Nov 30, 2020 | 398.70 | 401.66 | 380.42 | 394.33 | 2,793,015 | -2.50(-0.63%) |
Nov 27, 2020 | 382.92 | 396.87 | 382.92 | 396.83 | 486,500 | +16.64(+4.38%) |
Nov 25, 2020 | 362.93 | 381.66 | 362.93 | 380.19 | 574,600 | +17.26(+4.76%) |
Nov 24, 2020 | 374.41 | 378.20 | 360.20 | 362.93 | 469,187 | -8.01(-2.16%) |
Nov 23, 2020 | 372.00 | 375.74 | 364.73 | 370.94 | 306,237 | -0.49(-0.13%) |
Nov 20, 2020 | 366.96 | 375.28 | 364.78 | 371.43 | 320,000 | +5.36(+1.46%) |
Nov 19, 2020 | 363.63 | 369.06 | 358.91 | 366.07 | 284,803 | +6.67(+1.86%) |
Nov 18, 2020 | 357.21 | 365.70 | 354.70 | 359.40 | 370,076 | +3.74(+1.05%) |
Nov 17, 2020 | 342.39 | 356.28 | 342.39 | 355.66 | 240,727 | +7.43(+2.13%) |
Nov 16, 2020 | 346.55 | 357.21 | 343.98 | 348.23 | 421,022 | -1.18(-0.34%) |
Nov 13, 2020 | 354.70 | 356.72 | 341.81 | 349.41 | 524,300 | -4.06(-1.15%) |
Nov 12, 2020 | 345.00 | 354.12 | 345.00 | 353.47 | 372,849 | +8.47(+2.46%) |
Nov 11, 2020 | 345.00 | 354.17 | 344.85 | 345.00 | 765,021 | +4.65(+1.37%) |
Nov 10, 2020 | 338.01 | 341.97 | 329.72 | 340.35 | 826,620 | -5.22(-1.51%) |
Nov 09, 2020 | 369.00 | 378.00 | 345.05 | 345.57 | 976,560 | -34.48(-9.07%) |
Nov 06, 2020 | 371.01 | 395.76 | 357.58 | 380.05 | 1,193,100 | +43.84(+13.04%) |
Nov 05, 2020 | 333.50 | 337.61 | 329.28 | 336.21 | 776,156 | +10.14(+3.11%) |
Nov 04, 2020 | 313.42 | 327.44 | 312.39 | 326.07 | 601,360 | +27.10(+9.06%) |
Nov 03, 2020 | 290.88 | 302.21 | 288.48 | 298.97 | 388,857 | +8.09(+2.78%) |
Nov 02, 2020 | 293.45 | 297.85 | 283.87 | 290.88 | 381,575 | +0.81(+0.28%) |
Oct 30, 2020 | 296.01 | 296.01 | 284.25 | 290.07 | 418,900 | -8.35(-2.80%) |
Oct 29, 2020 | 301.44 | 303.27 | 294.81 | 298.42 | 447,883 | +0.89(+0.30%) |
Oct 28, 2020 | 300.00 | 301.52 | 292.91 | 297.53 | 334,924 | -7.03(-2.31%) |
Oct 27, 2020 | 309.81 | 312.85 | 301.93 | 304.56 | 470,176 | -1.76(-0.57%) |
Oct 26, 2020 | 312.73 | 318.67 | 302.25 | 306.32 | 329,969 | -9.28(-2.94%) |
Oct 23, 2020 | 309.16 | 315.71 | 303.03 | 315.60 | 344,400 | +6.36(+2.06%) |
Oct 22, 2020 | 307.53 | 310.39 | 300.45 | 309.24 | 423,961 | +1.18(+0.38%) |
Oct 21, 2020 | 312.13 | 313.13 | 304.01 | 308.06 | 326,922 | -1.73(-0.56%) |
Oct 20, 2020 | 310.00 | 314.76 | 309.20 | 309.79 | 208,222 | -1.85(-0.59%) |
Oct 19, 2020 | 319.04 | 319.66 | 310.20 | 311.64 | 240,506 | +0.38(+0.12%) |
Oct 16, 2020 | 316.25 | 318.97 | 309.90 | 311.26 | 192,700 | -0.93(-0.30%) |
Oct 15, 2020 | 305.02 | 313.38 | 304.10 | 312.19 | 272,555 | -1.17(-0.37%) |
Oct 14, 2020 | 323.80 | 325.44 | 310.08 | 313.36 | 270,514 | -5.97(-1.87%) |
Oct 13, 2020 | 322.00 | 326.25 | 318.59 | 319.33 | 478,979 | -3.41(-1.06%) |
Oct 12, 2020 | 328.99 | 330.72 | 319.25 | 322.74 | 393,164 | +1.17(+0.36%) |
Oct 09, 2020 | 313.02 | 322.71 | 313.02 | 321.57 | 490,700 | +11.84(+3.82%) |
Oct 08, 2020 | 311.83 | 311.83 | 302.35 | 309.73 | 432,628 | +5.12(+1.68%) |
Oct 07, 2020 | 299.00 | 305.98 | 295.54 | 304.61 | 497,038 | +11.27(+3.84%) |
Oct 06, 2020 | 289.51 | 299.92 | 289.51 | 293.34 | 459,924 | +3.82(+1.32%) |
Oct 05, 2020 | 287.44 | 293.33 | 286.03 | 289.52 | 473,262 | +4.07(+1.43%) |
Oct 02, 2020 | 288.25 | 291.00 | 281.57 | 285.45 | 584,700 | -7.99(-2.72%) |
Oct 01, 2020 | 296.19 | 298.09 | 289.24 | 293.44 | 473,199 | +1.21(+0.41%) |
Sep 30, 2020 | 298.18 | 299.36 | 289.06 | 292.23 | 396,284 | -7.36(-2.46%) |
Sep 29, 2020 | 302.19 | 303.86 | 297.65 | 299.59 | 285,305 | -2.27(-0.75%) |
Sep 28, 2020 | 296.55 | 303.67 | 295.46 | 301.86 | 388,710 | +7.83(+2.66%) |
Sep 25, 2020 | 283.85 | 297.10 | 280.81 | 294.03 | 428,200 | +10.85(+3.83%) |
Sep 24, 2020 | 279.55 | 286.83 | 272.28 | 283.18 | 447,123 | +0.01(+0.00%) |
Sep 23, 2020 | 286.20 | 293.42 | 282.50 | 283.17 | 636,512 | +0.99(+0.35%) |
Sep 22, 2020 | 285.00 | 285.51 | 275.37 | 282.18 | 487,183 | -2.50(-0.88%) |
Sep 21, 2020 | 268.87 | 285.57 | 265.39 | 284.68 | 473,903 | +10.81(+3.95%) |
Sep 18, 2020 | 272.77 | 276.24 | 267.46 | 273.87 | 644,700 | +3.76(+1.39%) |
Sep 17, 2020 | 270.69 | 273.56 | 264.06 | 270.11 | 501,250 | -7.05(-2.54%) |
Sep 16, 2020 | 284.44 | 288.00 | 276.58 | 277.16 | 308,307 | -5.37(-1.90%) |
Sep 15, 2020 | 281.49 | 288.13 | 277.06 | 282.53 | 325,072 | +2.07(+0.74%) |
Sep 14, 2020 | 279.75 | 282.58 | 274.08 | 280.46 | 319,401 | +0.95(+0.34%) |
Sep 11, 2020 | 288.57 | 288.66 | 274.04 | 279.51 | 336,700 | -5.95(-2.08%) |
Sep 10, 2020 | 287.64 | 297.68 | 283.75 | 285.46 | 549,872 | +1.35(+0.48%) |
Sep 09, 2020 | 283.26 | 286.31 | 276.80 | 284.11 | 485,929 | +9.40(+3.42%) |
Sep 08, 2020 | 269.01 | 285.89 | 268.00 | 274.71 | 518,256 | -5.40(-1.93%) |
Sep 04, 2020 | 286.00 | 289.08 | 260.79 | 280.11 | 754,700 | -7.63(-2.65%) |
Sep 03, 2020 | 295.15 | 299.16 | 281.13 | 287.74 | 565,783 | -17.97(-5.88%) |
Sep 02, 2020 | 317.41 | 320.89 | 299.05 | 305.71 | 522,480 | -8.54(-2.72%) |
Sep 01, 2020 | 302.77 | 315.80 | 301.92 | 314.25 | 460,027 | +14.57(+4.86%) |
Aug 31, 2020 | 299.98 | 301.94 | 295.38 | 299.68 | 326,550 | -0.13(-0.04%) |
Aug 28, 2020 | 298.04 | 304.79 | 297.64 | 299.81 | 307,800 | +3.71(+1.25%) |
Aug 27, 2020 | 297.30 | 298.68 | 290.70 | 296.10 | 363,720 | -0.87(-0.29%) |
Aug 26, 2020 | 290.67 | 302.00 | 290.55 | 296.97 | 563,642 | +10.91(+3.81%) |
Aug 25, 2020 | 284.00 | 287.87 | 281.74 | 286.06 | 275,783 | +1.54(+0.54%) |
Aug 24, 2020 | 287.99 | 289.21 | 282.04 | 284.52 | 355,776 | +0.11(+0.04%) |
Aug 21, 2020 | 287.20 | 288.88 | 283.81 | 284.41 | 366,700 | -2.79(-0.97%) |
Aug 20, 2020 | 284.37 | 289.35 | 283.03 | 287.20 | 393,417 | +2.09(+0.73%) |
Aug 19, 2020 | 285.00 | 291.82 | 278.81 | 285.11 | 453,349 | +1.02(+0.36%) |
Aug 18, 2020 | 284.98 | 286.07 | 279.62 | 284.09 | 541,150 | +0.37(+0.13%) |
Aug 17, 2020 | 282.68 | 287.25 | 280.81 | 283.72 | 592,274 | +4.91(+1.76%) |
Aug 14, 2020 | 279.85 | 284.95 | 274.52 | 278.81 | 1,063,000 | +3.19(+1.16%) |
Aug 13, 2020 | 256.89 | 276.43 | 254.43 | 275.62 | 1,047,744 | +19.63(+7.67%) |
Aug 12, 2020 | 257.24 | 261.37 | 254.68 | 255.99 | 361,308 | -0.38(-0.15%) |
Aug 11, 2020 | 257.38 | 264.41 | 251.45 | 256.37 | 565,886 | -4.05(-1.56%) |
Aug 10, 2020 | 257.27 | 264.65 | 251.33 | 260.42 | 844,200 | +1.96(+0.76%) |
Aug 07, 2020 | 258.66 | 268.43 | 253.42 | 258.46 | 978,000 | -2.35(-0.90%) |
Aug 06, 2020 | 257.73 | 264.81 | 249.36 | 260.81 | 1,669,367 | +23.01(+9.68%) |
Aug 05, 2020 | 232.75 | 239.55 | 230.92 | 237.80 | 939,454 | +6.47(+2.80%) |
Aug 04, 2020 | 240.33 | 240.33 | 227.32 | 231.33 | 642,947 | -8.78(-3.66%) |
Aug 03, 2020 | 236.50 | 242.38 | 235.05 | 240.11 | 366,611 | +5.50(+2.34%) |
Jul 31, 2020 | 234.86 | 234.86 | 226.13 | 234.61 | 346,600 | +2.19(+0.94%) |
Jul 30, 2020 | 227.37 | 233.76 | 224.47 | 232.42 | 263,268 | +0.14(+0.06%) |
Jul 29, 2020 | 227.01 | 234.23 | 225.20 | 232.28 | 294,914 | +9.73(+4.37%) |
Jul 28, 2020 | 226.19 | 227.92 | 222.48 | 222.55 | 146,240 | -4.39(-1.93%) |
Jul 27, 2020 | 224.96 | 227.46 | 221.63 | 226.94 | 237,545 | +4.15(+1.86%) |
Jul 24, 2020 | 221.34 | 225.10 | 215.64 | 222.79 | 258,600 | -1.42(-0.63%) |
Jul 23, 2020 | 229.08 | 234.37 | 221.63 | 224.21 | 335,738 | -6.96(-3.01%) |
Jul 22, 2020 | 232.00 | 236.50 | 228.79 | 231.17 | 311,363 | +0.55(+0.24%) |
Jul 21, 2020 | 231.90 | 233.40 | 226.76 | 230.62 | 431,514 | +1.02(+0.44%) |
Jul 20, 2020 | 222.42 | 230.30 | 222.42 | 229.60 | 408,737 | +9.54(+4.34%) |
Jul 17, 2020 | 217.23 | 221.18 | 214.74 | 220.06 | 322,800 | +5.06(+2.35%) |
Jul 16, 2020 | 215.82 | 218.43 | 210.53 | 215.00 | 387,264 | -1.36(-0.63%) |
Jul 15, 2020 | 214.14 | 216.36 | 211.66 | 216.36 | 488,660 | +4.37(+2.06%) |
Jul 14, 2020 | 215.10 | 218.19 | 205.07 | 211.99 | 951,218 | -6.10(-2.80%) |
Jul 13, 2020 | 238.17 | 240.39 | 216.55 | 218.09 | 529,236 | -15.54(-6.65%) |
Jul 10, 2020 | 237.97 | 238.37 | 231.01 | 233.63 | 396,500 | -4.48(-1.88%) |
Jul 09, 2020 | 242.09 | 243.58 | 231.54 | 238.11 | 428,834 | -1.55(-0.65%) |
Jul 08, 2020 | 230.16 | 239.67 | 228.49 | 239.66 | 626,169 | +4.40(+1.87%) |
Jul 07, 2020 | 233.33 | 243.16 | 233.01 | 235.26 | 692,548 | +0.13(+0.06%) |
Jul 06, 2020 | 236.10 | 242.62 | 233.39 | 235.13 | 790,220 | +2.60(+1.12%) |
Jul 02, 2020 | 235.39 | 236.19 | 230.66 | 232.53 | 472,200 | -0.02(-0.01%) |
Jul 01, 2020 | 223.98 | 233.96 | 222.67 | 232.55 | 511,568 | +8.20(+3.66%) |
Jun 30, 2020 | 218.63 | 224.90 | 218.10 | 224.35 | 382,174 | +6.69(+3.07%) |
Jun 29, 2020 | 225.00 | 225.30 | 213.44 | 217.66 | 626,711 | -7.38(-3.28%) |
Jun 26, 2020 | 222.31 | 225.94 | 217.21 | 225.04 | 572,100 | +3.29(+1.48%) |
Jun 25, 2020 | 220.15 | 224.17 | 219.18 | 221.75 | 555,584 | +2.66(+1.21%) |
Jun 24, 2020 | 225.17 | 231.17 | 216.63 | 219.09 | 950,136 | -6.95(-3.07%) |
Jun 23, 2020 | 228.20 | 229.81 | 224.50 | 226.04 | 554,061 | +2.16(+0.96%) |
Jun 22, 2020 | 222.08 | 226.00 | 221.01 | 223.88 | 626,401 | +3.90(+1.77%) |
Jun 19, 2020 | 215.98 | 223.60 | 215.06 | 219.98 | 988,300 | +7.06(+3.32%) |
Jun 18, 2020 | 212.34 | 214.93 | 210.74 | 212.92 | 337,906 | +0.31(+0.15%) |
Jun 17, 2020 | 215.74 | 217.02 | 211.60 | 212.61 | 347,914 | -2.45(-1.14%) |
Jun 16, 2020 | 215.19 | 217.11 | 210.53 | 215.06 | 415,663 | +6.22(+2.98%) |
Jun 15, 2020 | 200.36 | 209.97 | 199.45 | 208.84 | 539,662 | +4.35(+2.13%) |
Jun 12, 2020 | 206.95 | 211.23 | 199.00 | 204.49 | 681,500 | +3.63(+1.81%) |
Jun 11, 2020 | 205.14 | 208.52 | 198.68 | 200.86 | 947,275 | -10.08(-4.78%) |
Jun 10, 2020 | 211.19 | 215.25 | 208.88 | 210.94 | 337,759 | +2.68(+1.29%) |
Jun 09, 2020 | 213.62 | 215.62 | 207.53 | 208.26 | 515,447 | -6.01(-2.80%) |
Jun 08, 2020 | 211.79 | 215.06 | 209.33 | 214.27 | 586,752 | +2.51(+1.19%) |
Jun 05, 2020 | 206.48 | 212.27 | 205.00 | 211.76 | 586,300 | +4.59(+2.22%) |
Jun 04, 2020 | 208.20 | 212.59 | 206.10 | 207.17 | 546,914 | -2.99(-1.42%) |
Jun 03, 2020 | 212.99 | 214.68 | 208.90 | 210.16 | 444,080 | -1.75(-0.83%) |
Jun 02, 2020 | 217.49 | 218.38 | 207.51 | 211.91 | 1,529,330 | -1.31(-0.61%) |