Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 575.02 | 584.07 | 574.51 | 578.51 | 287,475 | +1.16(+0.20%) |
Jul 29, 2021 | 574.67 | 580.03 | 572.01 | 577.35 | 268,535 | +2.84(+0.49%) |
Jul 28, 2021 | 571.67 | 576.47 | 569.10 | 574.51 | 268,900 | +7.41(+1.31%) |
Jul 27, 2021 | 569.81 | 579.00 | 559.41 | 567.10 | 336,921 | +8.07(+1.44%) |
Jul 26, 2021 | 557.40 | 563.73 | 549.68 | 559.04 | 332,949 | -2.96(-0.53%) |
Jul 23, 2021 | 556.64 | 563.11 | 555.42 | 562.00 | 170,132 | +6.60(+1.19%) |
Jul 22, 2021 | 550.36 | 557.06 | 549.14 | 555.40 | 179,097 | +7.08(+1.29%) |
Jul 21, 2021 | 547.53 | 553.49 | 545.93 | 548.32 | 213,330 | +1.25(+0.23%) |
Jul 20, 2021 | 543.23 | 550.64 | 540.51 | 547.07 | 239,826 | +6.53(+1.21%) |
Jul 19, 2021 | 546.51 | 548.17 | 535.10 | 540.54 | 331,716 | -7.76(-1.41%) |
Jul 16, 2021 | 543.99 | 555.20 | 543.15 | 548.29 | 307,675 | +4.83(+0.89%) |
Jul 15, 2021 | 537.94 | 547.49 | 537.48 | 543.46 | 246,810 | +4.52(+0.84%) |
Jul 14, 2021 | 541.75 | 543.40 | 535.74 | 538.93 | 200,009 | -2.31(-0.43%) |
Jul 13, 2021 | 543.25 | 550.41 | 538.74 | 541.24 | 240,928 | -2.31(-0.43%) |
Jul 12, 2021 | 544.57 | 546.96 | 540.22 | 543.55 | 228,079 | -0.27(-0.05%) |
Jul 09, 2021 | 539.70 | 543.98 | 536.66 | 543.83 | 317,952 | +6.50(+1.21%) |
Jul 08, 2021 | 535.51 | 538.60 | 530.00 | 537.33 | 333,850 | -2.16(-0.40%) |
Jul 07, 2021 | 536.50 | 540.84 | 533.91 | 539.50 | 254,015 | +5.58(+1.05%) |
Jul 06, 2021 | 527.39 | 535.48 | 525.54 | 533.91 | 362,109 | +7.87(+1.50%) |
Jul 02, 2021 | 521.01 | 526.22 | 519.02 | 526.04 | 262,284 | +7.65(+1.48%) |
Jul 01, 2021 | 516.90 | 520.17 | 516.06 | 518.39 | 339,646 | +0.92(+0.18%) |
Jun 30, 2021 | 524.33 | 526.14 | 516.95 | 517.47 | 439,660 | -8.82(-1.68%) |
Jun 29, 2021 | 517.90 | 527.38 | 516.37 | 526.29 | 350,036 | +7.47(+1.44%) |
Jun 28, 2021 | 519.32 | 520.13 | 512.36 | 518.82 | 394,618 | +2.64(+0.51%) |
Jun 25, 2021 | 516.79 | 519.65 | 506.52 | 516.18 | 1,059,447 | -1.29(-0.25%) |
Jun 24, 2021 | 512.36 | 518.00 | 508.97 | 517.47 | 613,823 | +8.95(+1.76%) |
Jun 23, 2021 | 506.40 | 510.38 | 505.77 | 508.52 | 391,791 | +1.62(+0.32%) |
Jun 22, 2021 | 499.47 | 508.78 | 498.28 | 506.90 | 558,943 | +6.41(+1.28%) |
Jun 21, 2021 | 490.21 | 501.58 | 482.20 | 500.49 | 377,791 | +12.32(+2.52%) |
Jun 18, 2021 | 488.89 | 491.57 | 483.46 | 488.18 | 647,810 | -2.56(-0.52%) |
Jun 17, 2021 | 480.35 | 491.45 | 480.35 | 490.74 | 387,178 | +9.36(+1.94%) |
Jun 16, 2021 | 484.14 | 491.24 | 478.44 | 481.38 | 550,601 | +0.87(+0.18%) |
Jun 15, 2021 | 477.57 | 485.88 | 474.38 | 480.51 | 456,207 | +4.11(+0.86%) |
Jun 14, 2021 | 466.27 | 476.57 | 464.71 | 476.39 | 300,475 | +10.92(+2.35%) |
Jun 11, 2021 | 463.91 | 468.80 | 462.65 | 465.47 | 244,884 | +2.96(+0.64%) |
Jun 10, 2021 | 452.99 | 465.31 | 451.27 | 462.51 | 425,726 | +10.32(+2.28%) |
Jun 09, 2021 | 451.47 | 454.49 | 447.25 | 452.19 | 261,914 | +2.39(+0.53%) |
Jun 08, 2021 | 451.01 | 452.94 | 447.37 | 449.80 | 256,190 | -0.97(-0.22%) |
Jun 07, 2021 | 453.43 | 454.69 | 449.69 | 450.77 | 360,173 | -1.93(-0.43%) |
Jun 04, 2021 | 451.45 | 453.55 | 446.56 | 452.70 | 219,556 | +4.25(+0.95%) |
Jun 03, 2021 | 453.33 | 453.36 | 445.06 | 448.45 | 327,694 | -6.69(-1.47%) |
Jun 02, 2021 | 448.48 | 457.65 | 448.48 | 455.14 | 312,430 | +6.70(+1.49%) |
Jun 01, 2021 | 457.33 | 458.79 | 447.63 | 448.44 | 329,640 | -5.98(-1.32%) |
May 28, 2021 | 454.16 | 458.79 | 449.90 | 454.42 | 230,215 | +3.65(+0.81%) |
May 27, 2021 | 450.12 | 454.49 | 447.53 | 450.77 | 519,684 | -0.71(-0.16%) |
May 26, 2021 | 456.76 | 457.47 | 450.53 | 451.48 | 298,845 | +0.48(+0.11%) |
May 25, 2021 | 451.12 | 456.45 | 449.73 | 451.01 | 297,353 | +1.71(+0.38%) |
May 24, 2021 | 446.26 | 454.46 | 445.93 | 449.30 | 240,818 | +5.80(+1.31%) |
May 21, 2021 | 444.43 | 447.69 | 442.79 | 443.50 | 234,673 | -0.34(-0.08%) |
May 20, 2021 | 436.99 | 447.42 | 435.62 | 443.84 | 357,785 | +9.36(+2.15%) |
May 19, 2021 | 433.64 | 435.75 | 430.03 | 434.49 | 393,649 | -6.31(-1.43%) |
May 18, 2021 | 441.94 | 444.39 | 437.38 | 440.79 | 329,579 | -1.64(-0.37%) |
May 17, 2021 | 449.89 | 449.89 | 441.35 | 442.44 | 435,635 | -7.45(-1.66%) |
May 14, 2021 | 451.18 | 452.92 | 447.06 | 449.89 | 364,195 | +2.30(+0.51%) |
May 13, 2021 | 448.06 | 454.69 | 447.16 | 447.59 | 305,622 | +1.64(+0.37%) |
May 12, 2021 | 451.98 | 456.08 | 444.82 | 445.95 | 433,610 | -12.10(-2.64%) |
May 11, 2021 | 456.99 | 460.49 | 448.27 | 458.05 | 357,424 | -4.09(-0.88%) |
May 10, 2021 | 467.20 | 471.11 | 461.79 | 462.14 | 252,565 | -5.25(-1.12%) |
May 07, 2021 | 463.22 | 469.37 | 460.31 | 467.39 | 211,349 | +6.20(+1.34%) |
May 06, 2021 | 464.32 | 464.32 | 454.98 | 461.19 | 262,005 | -2.20(-0.47%) |
May 05, 2021 | 465.19 | 470.61 | 457.49 | 463.39 | 278,751 | -4.19(-0.90%) |
May 04, 2021 | 467.38 | 471.97 | 460.94 | 467.58 | 349,009 | -3.59(-0.76%) |
May 03, 2021 | 471.92 | 474.50 | 466.44 | 471.16 | 243,363 | +0.42(+0.09%) |
Apr 30, 2021 | 472.98 | 478.46 | 467.33 | 470.75 | 391,507 | -8.78(-1.83%) |
Apr 29, 2021 | 472.06 | 479.85 | 468.66 | 479.53 | 296,489 | +10.47(+2.23%) |
Apr 28, 2021 | 473.88 | 473.88 | 464.97 | 469.06 | 297,640 | -3.47(-0.73%) |
Apr 27, 2021 | 472.38 | 474.82 | 462.21 | 472.53 | 422,654 | +0.59(+0.13%) |
Apr 26, 2021 | 470.77 | 475.03 | 468.48 | 471.94 | 489,974 | +0.48(+0.10%) |
Apr 23, 2021 | 458.05 | 473.26 | 457.45 | 471.45 | 448,778 | +14.29(+3.13%) |
Apr 22, 2021 | 454.71 | 460.02 | 451.89 | 457.16 | 335,361 | +1.10(+0.24%) |
Apr 21, 2021 | 456.64 | 460.42 | 453.36 | 456.07 | 241,240 | +2.51(+0.55%) |
Apr 20, 2021 | 451.98 | 456.28 | 448.50 | 453.56 | 229,319 | -0.23(-0.05%) |
Apr 19, 2021 | 454.80 | 459.17 | 450.21 | 453.79 | 274,493 | -5.09(-1.11%) |
Apr 16, 2021 | 458.31 | 459.79 | 451.27 | 458.88 | 322,782 | +3.75(+0.82%) |
Apr 15, 2021 | 445.77 | 456.11 | 445.77 | 455.13 | 338,783 | +11.86(+2.68%) |
Apr 14, 2021 | 446.79 | 453.21 | 442.94 | 443.26 | 420,273 | -2.51(-0.56%) |
Apr 13, 2021 | 439.16 | 447.70 | 436.78 | 445.77 | 329,638 | +6.65(+1.51%) |
Apr 12, 2021 | 432.01 | 440.74 | 428.80 | 439.13 | 327,996 | +4.50(+1.03%) |
Apr 09, 2021 | 430.65 | 434.72 | 426.72 | 434.63 | 242,189 | +3.11(+0.72%) |
Apr 08, 2021 | 429.14 | 437.04 | 426.38 | 431.52 | 318,423 | +7.60(+1.79%) |
Apr 07, 2021 | 423.97 | 427.65 | 419.85 | 423.92 | 196,121 | -2.57(-0.60%) |
Apr 06, 2021 | 427.43 | 428.81 | 421.91 | 426.49 | 239,774 | -0.49(-0.12%) |
Apr 05, 2021 | 418.05 | 429.40 | 415.70 | 426.98 | 532,916 | +11.69(+2.81%) |
Apr 01, 2021 | 410.52 | 425.87 | 408.70 | 415.30 | 424,012 | +8.98(+2.21%) |
Mar 31, 2021 | 405.92 | 412.20 | 403.75 | 406.31 | 407,945 | +1.72(+0.42%) |
Mar 30, 2021 | 409.15 | 410.14 | 401.42 | 404.60 | 302,926 | -8.59(-2.08%) |
Mar 29, 2021 | 410.26 | 415.33 | 405.35 | 413.18 | 330,244 | +1.45(+0.35%) |
Mar 26, 2021 | 399.74 | 412.21 | 399.19 | 411.73 | 417,511 | +12.42(+3.11%) |
Mar 25, 2021 | 409.90 | 410.78 | 395.95 | 399.31 | 399,652 | -11.61(-2.83%) |
Mar 24, 2021 | 407.94 | 412.55 | 404.68 | 410.92 | 395,821 | +3.17(+0.78%) |
Mar 23, 2021 | 404.46 | 411.02 | 400.75 | 407.75 | 375,563 | +1.36(+0.33%) |
Mar 22, 2021 | 396.64 | 406.73 | 396.64 | 406.39 | 491,217 | +8.72(+2.19%) |
Mar 19, 2021 | 394.26 | 402.32 | 394.15 | 397.67 | 735,753 | +4.59(+1.17%) |
Mar 18, 2021 | 396.88 | 398.34 | 391.12 | 393.08 | 377,765 | -7.32(-1.83%) |
Mar 17, 2021 | 402.05 | 403.53 | 394.58 | 400.39 | 362,595 | -3.30(-0.82%) |
Mar 16, 2021 | 408.02 | 413.41 | 400.28 | 403.70 | 395,212 | -2.88(-0.71%) |
Mar 15, 2021 | 401.56 | 407.23 | 396.16 | 406.57 | 336,250 | +2.93(+0.72%) |
Mar 12, 2021 | 396.88 | 403.74 | 391.51 | 403.65 | 583,236 | +6.27(+1.58%) |
Mar 11, 2021 | 398.62 | 400.89 | 391.51 | 397.38 | 487,279 | +0.23(+0.06%) |
Mar 10, 2021 | 406.03 | 408.57 | 396.85 | 397.15 | 310,336 | -4.56(-1.13%) |
Mar 09, 2021 | 394.42 | 403.91 | 392.52 | 401.70 | 523,717 | +11.52(+2.95%) |
Mar 08, 2021 | 401.19 | 401.49 | 389.76 | 390.18 | 633,642 | -11.72(-2.92%) |
Mar 05, 2021 | 399.12 | 403.66 | 387.64 | 401.89 | 654,026 | +5.54(+1.40%) |
Mar 04, 2021 | 394.80 | 402.04 | 389.71 | 396.35 | 815,158 | -0.70(-0.18%) |
Mar 03, 2021 | 403.53 | 409.52 | 396.77 | 397.05 | 837,115 | -8.81(-2.17%) |
Mar 02, 2021 | 407.01 | 416.28 | 397.69 | 405.86 | 749,423 | -1.18(-0.29%) |
Mar 01, 2021 | 405.16 | 409.32 | 400.25 | 407.04 | 353,841 | +5.34(+1.33%) |
Feb 26, 2021 | 398.12 | 407.57 | 396.78 | 401.70 | 683,229 | +7.97(+2.02%) |
Feb 25, 2021 | 404.88 | 407.49 | 388.11 | 393.74 | 935,306 | -10.59(-2.62%) |
Feb 24, 2021 | 399.13 | 404.64 | 392.91 | 404.33 | 495,983 | +2.02(+0.50%) |
Feb 23, 2021 | 399.13 | 403.64 | 392.15 | 402.31 | 377,803 | +1.50(+0.37%) |
Feb 22, 2021 | 414.38 | 416.44 | 399.36 | 400.81 | 481,265 | -18.77(-4.47%) |
Feb 19, 2021 | 425.84 | 429.16 | 418.62 | 419.58 | 532,363 | -4.44(-1.05%) |
Feb 18, 2021 | 426.39 | 430.67 | 422.89 | 424.02 | 404,768 | -0.96(-0.23%) |
Feb 17, 2021 | 422.23 | 428.26 | 420.89 | 424.98 | 411,266 | -1.55(-0.36%) |
Feb 16, 2021 | 424.85 | 431.05 | 422.21 | 426.53 | 627,641 | +5.95(+1.41%) |
Feb 12, 2021 | 410.20 | 420.99 | 410.20 | 420.58 | 306,712 | +7.65(+1.85%) |
Feb 11, 2021 | 408.24 | 413.76 | 402.95 | 412.93 | 435,983 | +6.97(+1.72%) |
Feb 10, 2021 | 408.32 | 408.32 | 396.46 | 405.96 | 488,966 | +1.63(+0.40%) |
Feb 09, 2021 | 409.53 | 415.25 | 401.05 | 404.32 | 430,516 | -4.61(-1.13%) |
Feb 08, 2021 | 417.40 | 420.54 | 406.24 | 408.93 | 347,584 | -6.85(-1.65%) |
Feb 05, 2021 | 416.11 | 419.17 | 413.78 | 415.78 | 454,952 | -0.37(-0.09%) |
Feb 04, 2021 | 404.47 | 418.67 | 404.47 | 416.15 | 472,681 | +12.88(+3.20%) |
Feb 03, 2021 | 409.56 | 412.83 | 402.01 | 403.26 | 645,184 | -7.99(-1.94%) |
Feb 02, 2021 | 406.32 | 418.19 | 404.84 | 411.25 | 770,063 | +8.59(+2.13%) |
Feb 01, 2021 | 391.89 | 404.29 | 387.34 | 402.66 | 740,341 | +20.27(+5.30%) |
Jan 29, 2021 | 380.13 | 384.91 | 367.83 | 382.39 | 931,716 | +0.07(+0.02%) |
Jan 28, 2021 | 372.86 | 387.78 | 367.60 | 382.33 | 1,175,238 | +1.83(+0.48%) |
Jan 27, 2021 | 386.47 | 390.49 | 377.94 | 380.50 | 713,939 | -10.90(-2.79%) |
Jan 26, 2021 | 393.13 | 394.45 | 385.02 | 391.40 | 1,018,336 | +1.08(+0.28%) |
Jan 25, 2021 | 398.45 | 401.43 | 387.10 | 390.32 | 693,637 | -8.12(-2.04%) |
Jan 22, 2021 | 400.96 | 402.98 | 396.45 | 398.43 | 420,218 | -2.39(-0.60%) |
Jan 21, 2021 | 405.32 | 408.21 | 400.67 | 400.82 | 426,234 | -4.03(-1.00%) |
Jan 20, 2021 | 399.35 | 409.54 | 395.47 | 404.86 | 507,726 | +6.81(+1.71%) |
Jan 19, 2021 | 402.37 | 402.89 | 393.15 | 398.05 | 879,877 | -3.69(-0.92%) |
Jan 15, 2021 | 395.57 | 403.51 | 390.85 | 401.74 | 843,848 | +5.59(+1.41%) |
Jan 14, 2021 | 425.05 | 427.52 | 395.46 | 396.15 | 840,629 | -27.94(-6.59%) |
Jan 13, 2021 | 438.52 | 439.18 | 421.36 | 424.09 | 427,969 | -14.31(-3.26%) |
Jan 12, 2021 | 435.77 | 440.93 | 434.47 | 438.39 | 404,842 | +1.35(+0.31%) |
Jan 11, 2021 | 436.46 | 440.31 | 431.32 | 437.04 | 287,243 | -0.86(-0.20%) |
Jan 08, 2021 | 429.17 | 439.24 | 429.16 | 437.90 | 315,396 | +8.75(+2.04%) |
Jan 07, 2021 | 423.58 | 432.41 | 422.02 | 429.16 | 404,391 | +8.19(+1.95%) |
Jan 06, 2021 | 416.53 | 424.87 | 410.04 | 420.96 | 444,532 | +3.68(+0.88%) |
Jan 05, 2021 | 422.58 | 425.72 | 412.53 | 417.29 | 330,190 | -6.06(-1.43%) |
Jan 04, 2021 | 436.05 | 440.18 | 419.26 | 423.35 | 422,344 | -8.60(-1.99%) |
Dec 31, 2020 | 431.95 | 431.95 | 431.95 | 178,385 | +9.23(+2.18%) | |
Dec 30, 2020 | 422.90 | 424.48 | 419.87 | 422.72 | 178,385 | +2.34(+0.56%) |
Dec 29, 2020 | 426.38 | 426.38 | 419.41 | 420.38 | 176,983 | -1.74(-0.41%) |
Dec 28, 2020 | 423.42 | 427.95 | 416.41 | 422.12 | 311,264 | +3.78(+0.90%) |
Dec 24, 2020 | 415.05 | 420.31 | 415.05 | 418.34 | 80,115 | +3.70(+0.89%) |
Dec 23, 2020 | 420.80 | 423.79 | 414.64 | 414.64 | 234,804 | -8.66(-2.05%) |
Dec 22, 2020 | 421.28 | 424.11 | 417.37 | 423.30 | 223,656 | +2.46(+0.58%) |
Dec 21, 2020 | 424.30 | 427.94 | 413.39 | 420.84 | 339,757 | -7.76(-1.81%) |
Dec 18, 2020 | 422.88 | 429.53 | 421.01 | 428.60 | 797,846 | +6.07(+1.44%) |
Dec 17, 2020 | 418.77 | 424.25 | 416.26 | 422.52 | 432,880 | +6.71(+1.61%) |
Dec 16, 2020 | 412.61 | 416.11 | 408.72 | 415.81 | 363,468 | +5.65(+1.38%) |
Dec 15, 2020 | 414.21 | 417.86 | 410.06 | 410.16 | 378,214 | +0.10(+0.02%) |
Dec 14, 2020 | 406.22 | 416.73 | 406.22 | 410.06 | 346,281 | +4.28(+1.06%) |
Dec 11, 2020 | 407.19 | 408.49 | 402.13 | 405.78 | 235,591 | -3.03(-0.74%) |
Dec 10, 2020 | 400.74 | 409.26 | 397.99 | 408.80 | 353,825 | +7.72(+1.92%) |
Dec 09, 2020 | 411.06 | 412.66 | 398.26 | 401.08 | 443,323 | -11.40(-2.76%) |
Dec 08, 2020 | 409.72 | 415.74 | 408.10 | 412.48 | 353,038 | +3.46(+0.85%) |
Dec 07, 2020 | 409.61 | 413.93 | 406.29 | 409.02 | 455,362 | +1.07(+0.26%) |
Dec 04, 2020 | 405.61 | 414.50 | 405.61 | 407.94 | 682,790 | +2.33(+0.57%) |
Dec 03, 2020 | 402.61 | 408.46 | 401.80 | 405.61 | 291,948 | +3.04(+0.75%) |
Dec 02, 2020 | 400.56 | 404.71 | 399.02 | 402.57 | 319,657 | +1.61(+0.40%) |
Dec 01, 2020 | 400.82 | 403.44 | 395.54 | 400.97 | 488,140 | +4.91(+1.24%) |
Nov 30, 2020 | 387.41 | 397.78 | 387.41 | 396.05 | 695,300 | +6.94(+1.78%) |
Nov 27, 2020 | 392.87 | 395.23 | 387.75 | 389.12 | 235,280 | -1.64(-0.42%) |
Nov 25, 2020 | 387.80 | 390.85 | 383.36 | 390.76 | 318,187 | +4.17(+1.08%) |
Nov 24, 2020 | 388.88 | 389.73 | 382.77 | 386.59 | 458,639 | -2.25(-0.58%) |
Nov 23, 2020 | 388.70 | 395.38 | 385.71 | 388.85 | 235,004 | +1.61(+0.42%) |
Nov 20, 2020 | 388.32 | 396.25 | 386.86 | 387.23 | 262,055 | -0.47(-0.12%) |
Nov 19, 2020 | 386.93 | 388.23 | 382.99 | 387.71 | 305,223 | +0.81(+0.21%) |
Nov 18, 2020 | 390.80 | 393.94 | 386.70 | 386.89 | 416,581 | -3.57(-0.91%) |
Nov 17, 2020 | 382.11 | 391.48 | 380.68 | 390.46 | 492,357 | +5.84(+1.52%) |
Nov 16, 2020 | 376.81 | 385.31 | 371.43 | 384.62 | 482,107 | +8.88(+2.36%) |
Nov 13, 2020 | 377.81 | 379.38 | 373.81 | 375.74 | 435,207 | -1.02(-0.27%) |
Nov 12, 2020 | 383.91 | 384.95 | 375.00 | 376.76 | 463,317 | -6.54(-1.71%) |
Nov 11, 2020 | 368.53 | 388.52 | 368.52 | 383.30 | 592,604 | +16.60(+4.53%) |
Nov 10, 2020 | 375.19 | 378.04 | 360.58 | 366.70 | 774,790 | -10.27(-2.72%) |
Nov 09, 2020 | 420.90 | 422.24 | 376.97 | 376.97 | 1,290,427 | -29.63(-7.29%) |
Nov 06, 2020 | 403.66 | 412.27 | 392.95 | 406.60 | 660,104 | +3.30(+0.82%) |
Nov 05, 2020 | 386.13 | 404.25 | 385.87 | 403.30 | 938,597 | +18.84(+4.90%) |
Nov 04, 2020 | 358.28 | 385.61 | 358.28 | 384.46 | 940,487 | +27.76(+7.78%) |
Nov 03, 2020 | 348.08 | 360.02 | 346.60 | 356.71 | 598,947 | +12.18(+3.54%) |
Nov 02, 2020 | 342.80 | 353.16 | 339.40 | 344.52 | 453,491 | +6.77(+2.00%) |
Oct 30, 2020 | 334.23 | 339.47 | 332.26 | 337.75 | 608,211 | +4.20(+1.26%) |
Oct 29, 2020 | 330.12 | 336.44 | 324.42 | 333.56 | 454,465 | +4.64(+1.41%) |
Oct 28, 2020 | 337.90 | 338.00 | 327.20 | 328.91 | 643,689 | -15.66(-4.54%) |
Oct 27, 2020 | 337.52 | 348.37 | 336.47 | 344.57 | 733,847 | +7.09(+2.10%) |
Oct 26, 2020 | 334.04 | 338.43 | 333.45 | 337.48 | 471,252 | -0.96(-0.28%) |
Oct 23, 2020 | 336.00 | 339.84 | 335.23 | 338.44 | 468,898 | +2.82(+0.84%) |
Oct 22, 2020 | 338.28 | 340.95 | 334.58 | 335.62 | 467,647 | -2.30(-0.68%) |
Oct 21, 2020 | 348.00 | 351.06 | 337.57 | 337.92 | 427,066 | -8.26(-2.39%) |
Oct 20, 2020 | 349.24 | 350.53 | 345.67 | 346.18 | 453,127 | -3.96(-1.13%) |
Oct 19, 2020 | 354.52 | 357.79 | 349.69 | 350.14 | 307,104 | -2.84(-0.80%) |
Oct 16, 2020 | 351.05 | 356.49 | 350.81 | 352.98 | 249,105 | +3.85(+1.10%) |
Oct 15, 2020 | 343.06 | 350.56 | 341.19 | 349.13 | 250,200 | +2.49(+0.72%) |
Oct 14, 2020 | 348.43 | 352.11 | 344.82 | 346.64 | 357,441 | -0.90(-0.26%) |
Oct 13, 2020 | 341.08 | 348.70 | 340.38 | 347.53 | 414,615 | +7.08(+2.08%) |
Oct 12, 2020 | 342.50 | 343.57 | 338.13 | 340.46 | 263,288 | +0.30(+0.09%) |
Oct 09, 2020 | 337.20 | 342.64 | 335.23 | 340.16 | 308,973 | +5.73(+1.71%) |
Oct 08, 2020 | 332.09 | 337.00 | 330.77 | 334.43 | 492,593 | +3.47(+1.05%) |
Oct 07, 2020 | 336.13 | 339.37 | 330.68 | 330.97 | 665,401 | -4.93(-1.47%) |
Oct 06, 2020 | 343.21 | 343.21 | 333.30 | 335.90 | 430,937 | -3.27(-0.96%) |
Oct 05, 2020 | 338.74 | 340.90 | 336.00 | 339.17 | 388,379 | +3.04(+0.91%) |
Oct 02, 2020 | 343.39 | 346.23 | 335.41 | 336.13 | 287,533 | -10.99(-3.17%) |
Oct 01, 2020 | 348.76 | 356.25 | 345.35 | 347.12 | 334,832 | +2.66(+0.77%) |
Sep 30, 2020 | 343.31 | 349.93 | 341.74 | 344.45 | 400,083 | +0.72(+0.21%) |
Sep 29, 2020 | 342.62 | 347.05 | 341.79 | 343.73 | 357,755 | +1.51(+0.44%) |
Sep 28, 2020 | 343.93 | 347.74 | 337.58 | 342.22 | 380,916 | +1.46(+0.43%) |
Sep 25, 2020 | 330.67 | 342.59 | 329.50 | 340.77 | 445,075 | +6.60(+1.98%) |
Sep 24, 2020 | 333.97 | 338.20 | 330.90 | 334.16 | 413,492 | +0.64(+0.19%) |
Sep 23, 2020 | 338.34 | 340.85 | 333.33 | 333.53 | 371,572 | -5.58(-1.65%) |
Sep 22, 2020 | 340.88 | 340.88 | 331.69 | 339.11 | 562,411 | -0.47(-0.14%) |
Sep 21, 2020 | 329.05 | 339.80 | 327.87 | 339.58 | 636,836 | +6.54(+1.96%) |
Sep 18, 2020 | 328.89 | 336.08 | 328.89 | 333.04 | 1,067,477 | +4.44(+1.35%) |
Sep 17, 2020 | 327.08 | 333.30 | 326.37 | 328.60 | 593,361 | -3.97(-1.19%) |
Sep 16, 2020 | 336.94 | 338.71 | 332.32 | 332.57 | 552,306 | -1.48(-0.44%) |
Sep 15, 2020 | 334.86 | 336.72 | 332.67 | 334.05 | 503,355 | +3.51(+1.06%) |
Sep 14, 2020 | 332.22 | 335.13 | 327.67 | 330.54 | 738,770 | +3.01(+0.92%) |
Sep 11, 2020 | 333.85 | 336.00 | 325.70 | 327.53 | 548,032 | -3.17(-0.96%) |
Sep 10, 2020 | 337.89 | 340.91 | 330.31 | 330.70 | 373,813 | -5.95(-1.77%) |
Sep 09, 2020 | 334.82 | 339.98 | 330.94 | 336.64 | 446,607 | +8.74(+2.66%) |
Sep 08, 2020 | 327.09 | 334.26 | 325.30 | 327.91 | 452,984 | -8.25(-2.45%) |
Sep 04, 2020 | 347.57 | 349.49 | 326.60 | 336.15 | 564,087 | -11.86(-3.41%) |
Sep 03, 2020 | 362.59 | 362.83 | 339.46 | 348.01 | 593,775 | -17.50(-4.79%) |
Sep 02, 2020 | 366.48 | 368.81 | 363.54 | 365.51 | 597,293 | +0.99(+0.27%) |
Sep 01, 2020 | 361.56 | 365.80 | 359.80 | 364.52 | 308,833 | +4.14(+1.15%) |
Aug 31, 2020 | 362.89 | 364.38 | 358.63 | 360.38 | 395,402 | -0.40(-0.11%) |
Aug 28, 2020 | 359.89 | 361.51 | 356.83 | 360.77 | 233,568 | +3.66(+1.02%) |
Aug 27, 2020 | 359.60 | 361.73 | 354.82 | 357.11 | 268,949 | -1.65(-0.46%) |
Aug 26, 2020 | 352.14 | 361.08 | 349.45 | 358.76 | 256,272 | +5.86(+1.66%) |
Aug 25, 2020 | 351.48 | 354.25 | 349.80 | 352.90 | 300,310 | +1.49(+0.42%) |
Aug 24, 2020 | 355.29 | 357.00 | 348.44 | 351.42 | 327,809 | +0.29(+0.08%) |
Aug 21, 2020 | 356.37 | 356.73 | 348.94 | 351.13 | 428,606 | -4.88(-1.37%) |
Aug 20, 2020 | 355.96 | 360.28 | 353.17 | 356.00 | 387,910 | -2.57(-0.72%) |
Aug 19, 2020 | 353.60 | 360.53 | 353.60 | 358.57 | 578,113 | +5.02(+1.42%) |
Aug 18, 2020 | 349.76 | 355.52 | 347.85 | 353.55 | 291,124 | +4.38(+1.26%) |
Aug 17, 2020 | 345.12 | 352.42 | 344.44 | 349.17 | 556,059 | +5.07(+1.47%) |
Aug 14, 2020 | 348.17 | 349.35 | 342.47 | 344.10 | 330,725 | -3.34(-0.96%) |
Aug 13, 2020 | 342.74 | 350.91 | 342.74 | 347.44 | 372,598 | +5.68(+1.66%) |
Aug 12, 2020 | 342.19 | 349.07 | 340.07 | 341.76 | 504,881 | +4.09(+1.21%) |
Aug 11, 2020 | 339.22 | 344.78 | 332.92 | 337.68 | 715,190 | -3.64(-1.07%) |
Aug 10, 2020 | 347.99 | 348.54 | 340.06 | 341.32 | 375,052 | -7.76(-2.22%) |
Aug 07, 2020 | 357.56 | 361.26 | 344.76 | 349.08 | 522,769 | -9.97(-2.78%) |
Aug 06, 2020 | 351.76 | 360.75 | 350.43 | 359.05 | 677,309 | +7.84(+2.23%) |
Aug 05, 2020 | 350.89 | 352.19 | 347.07 | 351.21 | 495,761 | +0.22(+0.06%) |
Aug 04, 2020 | 358.32 | 359.03 | 345.71 | 350.99 | 680,188 | -7.28(-2.03%) |