Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 374.70 | 378.35 | 370.60 | 370.60 | 541,672 | -1.46(-0.39%) |
Feb 25, 2021 | 370.91 | 374.15 | 366.38 | 372.06 | 761,525 | +0.28(+0.08%) |
Feb 24, 2021 | 379.87 | 381.13 | 366.31 | 371.78 | 1,323,085 | -8.85(-2.33%) |
Feb 23, 2021 | 378.93 | 384.58 | 370.18 | 380.63 | 1,073,037 | +3.85(+1.02%) |
Feb 22, 2021 | 379.74 | 382.89 | 375.45 | 376.78 | 828,826 | -4.90(-1.28%) |
Feb 19, 2021 | 388.19 | 389.41 | 379.58 | 381.68 | 749,945 | -6.52(-1.68%) |
Feb 18, 2021 | 378.68 | 388.98 | 377.41 | 388.19 | 584,941 | +8.27(+2.18%) |
Feb 17, 2021 | 376.66 | 380.96 | 369.93 | 379.92 | 1,545,887 | +3.26(+0.87%) |
Feb 16, 2021 | 390.58 | 390.75 | 376.48 | 376.66 | 789,341 | -11.99(-3.09%) |
Feb 12, 2021 | 390.12 | 394.61 | 387.65 | 388.66 | 729,668 | -3.92(-1.00%) |
Feb 11, 2021 | 395.28 | 397.13 | 390.36 | 392.57 | 347,493 | -1.81(-0.46%) |
Feb 10, 2021 | 399.97 | 399.97 | 393.18 | 394.38 | 756,137 | -1.85(-0.47%) |
Feb 09, 2021 | 399.77 | 401.77 | 394.75 | 396.22 | 689,933 | -3.37(-0.84%) |
Feb 08, 2021 | 398.15 | 401.53 | 395.71 | 399.59 | 386,084 | +2.17(+0.55%) |
Feb 05, 2021 | 399.04 | 404.04 | 396.73 | 397.42 | 503,767 | +1.18(+0.30%) |
Feb 04, 2021 | 395.98 | 398.45 | 393.52 | 396.24 | 446,070 | +2.02(+0.51%) |
Feb 03, 2021 | 388.43 | 396.00 | 386.75 | 394.22 | 630,967 | +3.62(+0.93%) |
Feb 02, 2021 | 386.15 | 394.60 | 383.85 | 390.60 | 905,644 | +6.52(+1.70%) |
Feb 01, 2021 | 388.50 | 395.56 | 382.11 | 384.08 | 832,929 | -1.52(-0.39%) |
Jan 29, 2021 | 413.92 | 417.67 | 385.26 | 385.60 | 1,215,298 | -29.36(-7.08%) |
Jan 28, 2021 | 413.69 | 421.58 | 413.69 | 414.97 | 630,233 | +2.78(+0.67%) |
Jan 27, 2021 | 406.35 | 413.50 | 402.21 | 412.19 | 599,753 | +2.64(+0.64%) |
Jan 26, 2021 | 413.04 | 414.21 | 406.20 | 409.55 | 328,758 | -1.77(-0.43%) |
Jan 25, 2021 | 412.61 | 418.54 | 410.18 | 411.32 | 415,949 | -0.11(-0.03%) |
Jan 22, 2021 | 413.84 | 413.84 | 404.82 | 411.43 | 420,315 | -2.15(-0.52%) |
Jan 21, 2021 | 412.93 | 415.98 | 410.79 | 413.57 | 366,637 | +0.87(+0.21%) |
Jan 20, 2021 | 409.98 | 415.64 | 407.55 | 412.70 | 428,605 | +5.98(+1.47%) |
Jan 19, 2021 | 408.26 | 413.35 | 404.61 | 406.72 | 506,585 | +2.76(+0.68%) |
Jan 15, 2021 | 398.93 | 406.67 | 394.74 | 403.97 | 1,038,408 | +4.13(+1.03%) |
Jan 14, 2021 | 406.33 | 407.06 | 398.12 | 399.83 | 696,044 | -5.63(-1.39%) |
Jan 13, 2021 | 421.15 | 421.15 | 405.07 | 405.47 | 716,947 | -16.53(-3.92%) |
Jan 12, 2021 | 429.26 | 431.41 | 419.72 | 421.99 | 552,268 | -8.38(-1.95%) |
Jan 11, 2021 | 418.88 | 430.63 | 417.88 | 430.38 | 710,650 | +7.29(+1.72%) |
Jan 08, 2021 | 423.57 | 424.88 | 418.21 | 423.08 | 316,383 | +0.51(+0.12%) |
Jan 07, 2021 | 415.59 | 424.06 | 414.91 | 422.57 | 449,386 | +7.60(+1.83%) |
Jan 06, 2021 | 410.20 | 418.31 | 409.72 | 414.98 | 726,121 | +4.14(+1.01%) |
Jan 05, 2021 | 411.62 | 415.69 | 405.90 | 410.84 | 525,377 | -0.36(-0.09%) |
Jan 04, 2021 | 421.37 | 422.40 | 406.46 | 411.20 | 445,969 | -11.31(-2.68%) |
Dec 31, 2020 | 422.51 | 422.51 | 422.51 | 193,830 | +9.09(+2.20%) | |
Dec 30, 2020 | 412.29 | 415.06 | 412.04 | 413.43 | 193,830 | +2.18(+0.53%) |
Dec 29, 2020 | 418.21 | 418.89 | 408.35 | 411.25 | 274,940 | -3.48(-0.84%) |
Dec 28, 2020 | 414.11 | 415.87 | 408.16 | 414.73 | 293,776 | +2.97(+0.72%) |
Dec 24, 2020 | 411.49 | 415.24 | 407.99 | 411.76 | 122,130 | +0.65(+0.16%) |
Dec 23, 2020 | 408.13 | 415.57 | 407.39 | 411.11 | 487,904 | +6.41(+1.58%) |
Dec 22, 2020 | 410.09 | 410.74 | 402.80 | 404.70 | 576,547 | -9.27(-2.24%) |
Dec 21, 2020 | 412.24 | 414.32 | 402.19 | 413.98 | 558,974 | -3.73(-0.89%) |
Dec 18, 2020 | 416.98 | 422.26 | 413.50 | 417.71 | 1,059,686 | +1.13(+0.27%) |
Dec 17, 2020 | 413.60 | 416.88 | 412.24 | 416.58 | 496,396 | +4.11(+1.00%) |
Dec 16, 2020 | 416.64 | 418.80 | 412.11 | 412.48 | 374,478 | -5.01(-1.20%) |
Dec 15, 2020 | 416.31 | 422.85 | 415.51 | 417.48 | 485,155 | +3.01(+0.73%) |
Dec 14, 2020 | 414.18 | 424.40 | 414.18 | 414.48 | 469,903 | +2.39(+0.58%) |
Dec 11, 2020 | 404.62 | 412.84 | 404.62 | 412.08 | 341,903 | +5.34(+1.31%) |
Dec 10, 2020 | 411.73 | 411.73 | 404.11 | 406.74 | 449,329 | -4.45(-1.08%) |
Dec 09, 2020 | 410.47 | 412.93 | 405.62 | 411.19 | 396,703 | +0.39(+0.10%) |
Dec 08, 2020 | 407.95 | 414.72 | 407.95 | 410.80 | 364,551 | +0.16(+0.04%) |
Dec 07, 2020 | 410.05 | 412.81 | 405.21 | 410.64 | 375,431 | +1.01(+0.25%) |
Dec 04, 2020 | 401.67 | 409.63 | 401.67 | 409.63 | 540,556 | +8.57(+2.14%) |
Dec 03, 2020 | 407.93 | 410.52 | 400.02 | 401.07 | 622,223 | -8.62(-2.11%) |
Dec 02, 2020 | 415.39 | 415.39 | 407.63 | 409.69 | 358,365 | -5.87(-1.41%) |
Dec 01, 2020 | 421.12 | 424.47 | 413.81 | 415.56 | 576,029 | -2.94(-0.70%) |
Nov 30, 2020 | 409.68 | 418.89 | 409.68 | 418.50 | 718,689 | +8.04(+1.96%) |
Nov 27, 2020 | 412.08 | 412.83 | 408.01 | 410.47 | 262,727 | +0.32(+0.08%) |
Nov 25, 2020 | 411.79 | 413.08 | 408.62 | 410.14 | 280,481 | -0.06(-0.01%) |
Nov 24, 2020 | 401.73 | 411.50 | 397.85 | 410.20 | 494,440 | +12.56(+3.16%) |
Nov 23, 2020 | 400.69 | 401.68 | 395.39 | 397.65 | 473,114 | +0.45(+0.11%) |
Nov 20, 2020 | 401.73 | 402.82 | 395.50 | 397.20 | 693,193 | -4.14(-1.03%) |
Nov 19, 2020 | 398.90 | 402.94 | 398.19 | 401.33 | 450,491 | +1.09(+0.27%) |
Nov 18, 2020 | 397.21 | 402.22 | 392.47 | 400.24 | 597,423 | +2.67(+0.67%) |
Nov 17, 2020 | 394.91 | 402.62 | 393.31 | 397.58 | 596,269 | -2.18(-0.54%) |
Nov 16, 2020 | 391.06 | 400.87 | 388.53 | 399.75 | 592,315 | +11.25(+2.90%) |
Nov 13, 2020 | 385.47 | 389.77 | 382.34 | 388.50 | 557,085 | +5.62(+1.47%) |
Nov 12, 2020 | 391.71 | 394.18 | 378.50 | 382.88 | 596,228 | -10.49(-2.67%) |
Nov 11, 2020 | 395.84 | 398.74 | 391.50 | 393.36 | 556,121 | +0.36(+0.09%) |
Nov 10, 2020 | 382.49 | 393.38 | 382.49 | 393.00 | 690,640 | +10.56(+2.76%) |
Nov 09, 2020 | 402.73 | 408.95 | 382.08 | 382.44 | 1,068,851 | +1.75(+0.46%) |
Nov 06, 2020 | 377.57 | 383.81 | 376.52 | 380.69 | 659,115 | +2.37(+0.63%) |
Nov 05, 2020 | 389.40 | 390.48 | 377.95 | 378.32 | 703,559 | -2.69(-0.71%) |
Nov 04, 2020 | 379.17 | 389.64 | 373.68 | 381.01 | 748,511 | +5.29(+1.41%) |
Nov 03, 2020 | 378.06 | 382.90 | 372.98 | 375.72 | 636,099 | +2.36(+0.63%) |
Nov 02, 2020 | 370.20 | 374.32 | 368.06 | 373.36 | 767,936 | +9.41(+2.59%) |
Oct 30, 2020 | 362.01 | 365.90 | 355.68 | 363.95 | 500,458 | +0.52(+0.14%) |
Oct 29, 2020 | 359.28 | 368.48 | 359.28 | 363.43 | 955,409 | +3.24(+0.90%) |
Oct 28, 2020 | 380.03 | 381.24 | 358.23 | 360.19 | 1,545,331 | -26.56(-6.87%) |
Oct 27, 2020 | 396.94 | 397.67 | 382.24 | 386.75 | 1,443,769 | -22.83(-5.57%) |
Oct 26, 2020 | 416.18 | 418.33 | 405.78 | 409.57 | 482,553 | -10.50(-2.50%) |
Oct 23, 2020 | 422.48 | 424.13 | 416.70 | 420.07 | 275,787 | +1.06(+0.25%) |
Oct 22, 2020 | 413.34 | 420.86 | 413.09 | 419.01 | 416,877 | +5.94(+1.44%) |
Oct 21, 2020 | 414.25 | 417.81 | 412.68 | 413.07 | 369,347 | -1.38(-0.33%) |
Oct 20, 2020 | 417.68 | 419.28 | 412.48 | 414.45 | 451,355 | -1.99(-0.48%) |
Oct 19, 2020 | 423.57 | 426.65 | 413.69 | 416.44 | 422,623 | -8.81(-2.07%) |
Oct 16, 2020 | 422.93 | 429.60 | 422.37 | 425.26 | 804,712 | +3.37(+0.80%) |
Oct 15, 2020 | 415.63 | 423.32 | 415.58 | 421.88 | 567,494 | +3.18(+0.76%) |
Oct 14, 2020 | 417.88 | 421.75 | 416.13 | 418.71 | 562,834 | +3.38(+0.81%) |
Oct 13, 2020 | 413.17 | 417.87 | 411.77 | 415.33 | 474,380 | +1.86(+0.45%) |
Oct 12, 2020 | 409.10 | 420.93 | 407.72 | 413.47 | 639,452 | +7.32(+1.80%) |
Oct 09, 2020 | 398.48 | 409.56 | 397.17 | 406.14 | 428,221 | +10.51(+2.66%) |
Oct 08, 2020 | 399.54 | 399.60 | 393.96 | 395.64 | 375,300 | -1.30(-0.33%) |
Oct 07, 2020 | 394.12 | 399.69 | 394.12 | 396.94 | 448,266 | +5.00(+1.28%) |
Oct 06, 2020 | 393.22 | 398.90 | 390.86 | 391.94 | 419,457 | -1.27(-0.32%) |
Oct 05, 2020 | 391.44 | 393.62 | 389.16 | 393.22 | 314,033 | +5.87(+1.52%) |
Oct 02, 2020 | 381.77 | 390.25 | 381.48 | 387.34 | 435,008 | +2.19(+0.57%) |
Oct 01, 2020 | 389.70 | 393.19 | 382.29 | 385.15 | 482,950 | -1.59(-0.41%) |
Sep 30, 2020 | 394.89 | 396.14 | 382.88 | 386.75 | 683,826 | -6.12(-1.56%) |
Sep 29, 2020 | 393.12 | 395.73 | 389.77 | 392.86 | 361,756 | +0.74(+0.19%) |
Sep 28, 2020 | 392.04 | 395.62 | 390.95 | 392.12 | 535,416 | +2.43(+0.62%) |
Sep 25, 2020 | 380.39 | 393.21 | 380.06 | 389.69 | 392,815 | +6.76(+1.77%) |
Sep 24, 2020 | 376.34 | 385.43 | 372.02 | 382.93 | 386,795 | +4.66(+1.23%) |
Sep 23, 2020 | 387.23 | 390.34 | 377.20 | 378.27 | 491,814 | -6.15(-1.60%) |
Sep 22, 2020 | 383.33 | 386.50 | 379.42 | 384.42 | 522,430 | +0.47(+0.12%) |
Sep 21, 2020 | 379.30 | 385.05 | 375.61 | 383.95 | 554,572 | +0.86(+0.22%) |
Sep 18, 2020 | 388.68 | 391.30 | 381.89 | 383.09 | 769,386 | -7.27(-1.86%) |
Sep 17, 2020 | 387.15 | 391.36 | 384.01 | 390.36 | 579,486 | -1.60(-0.41%) |
Sep 16, 2020 | 399.45 | 401.12 | 390.33 | 391.95 | 481,171 | -3.39(-0.86%) |
Sep 15, 2020 | 390.74 | 399.23 | 388.63 | 395.34 | 639,677 | +7.47(+1.93%) |
Sep 14, 2020 | 394.98 | 397.50 | 387.40 | 387.87 | 599,949 | -3.27(-0.84%) |
Sep 11, 2020 | 391.53 | 395.15 | 384.89 | 391.14 | 573,336 | +3.72(+0.96%) |
Sep 10, 2020 | 393.08 | 397.61 | 386.12 | 387.42 | 453,831 | -4.01(-1.03%) |
Sep 09, 2020 | 390.83 | 395.53 | 386.03 | 391.44 | 528,299 | +5.82(+1.51%) |
Sep 08, 2020 | 394.56 | 397.74 | 381.75 | 385.61 | 1,253,566 | -27.98(-6.76%) |
Sep 04, 2020 | 424.40 | 424.83 | 407.98 | 413.59 | 455,747 | -7.28(-1.73%) |
Sep 03, 2020 | 434.58 | 435.07 | 417.94 | 420.87 | 413,058 | -13.61(-3.13%) |
Sep 02, 2020 | 427.63 | 436.41 | 425.39 | 434.47 | 529,279 | +7.30(+1.71%) |
Sep 01, 2020 | 420.21 | 428.41 | 418.37 | 427.17 | 323,075 | +9.03(+2.16%) |
Aug 31, 2020 | 419.09 | 420.35 | 416.37 | 418.15 | 381,958 | -2.93(-0.70%) |
Aug 28, 2020 | 419.47 | 421.39 | 416.96 | 421.07 | 262,762 | +2.07(+0.50%) |
Aug 27, 2020 | 424.27 | 424.37 | 418.41 | 419.00 | 368,913 | -4.29(-1.01%) |
Aug 26, 2020 | 420.26 | 423.85 | 418.53 | 423.29 | 396,016 | +1.14(+0.27%) |
Aug 25, 2020 | 424.64 | 428.00 | 422.14 | 422.14 | 340,790 | -0.88(-0.21%) |
Aug 24, 2020 | 424.47 | 427.68 | 420.30 | 423.02 | 308,304 | +0.18(+0.04%) |
Aug 21, 2020 | 425.33 | 425.69 | 420.16 | 422.85 | 654,657 | -2.75(-0.65%) |
Aug 20, 2020 | 424.03 | 427.94 | 422.86 | 425.60 | 461,092 | +0.36(+0.09%) |
Aug 19, 2020 | 431.12 | 431.87 | 425.17 | 425.23 | 483,996 | -4.47(-1.04%) |
Aug 18, 2020 | 434.11 | 434.60 | 428.12 | 429.71 | 541,123 | -1.93(-0.45%) |
Aug 17, 2020 | 437.29 | 440.46 | 430.22 | 431.64 | 626,851 | -3.89(-0.89%) |
Aug 14, 2020 | 442.73 | 444.12 | 434.14 | 435.53 | 483,739 | -8.06(-1.82%) |
Aug 13, 2020 | 435.33 | 446.07 | 435.33 | 443.59 | 659,353 | +6.34(+1.45%) |
Aug 12, 2020 | 427.66 | 440.27 | 427.11 | 437.24 | 427,677 | +11.74(+2.76%) |
Aug 11, 2020 | 433.27 | 436.30 | 424.77 | 425.51 | 590,557 | -6.47(-1.50%) |
Aug 10, 2020 | 432.02 | 434.66 | 429.72 | 431.98 | 466,678 | +0.41(+0.10%) |
Aug 07, 2020 | 428.49 | 432.20 | 426.27 | 431.57 | 251,422 | +3.84(+0.90%) |
Aug 06, 2020 | 425.50 | 428.53 | 422.63 | 427.73 | 264,009 | +1.72(+0.40%) |
Aug 05, 2020 | 427.17 | 429.51 | 424.82 | 426.01 | 302,703 | +1.77(+0.42%) |
Aug 04, 2020 | 422.89 | 426.12 | 422.07 | 424.24 | 367,762 | -1.75(-0.41%) |
Aug 03, 2020 | 425.34 | 432.04 | 422.17 | 425.99 | 368,101 | +2.69(+0.64%) |
Jul 31, 2020 | 422.26 | 424.40 | 417.21 | 423.30 | 450,332 | -0.34(-0.08%) |
Jul 30, 2020 | 423.83 | 425.35 | 415.27 | 423.64 | 391,071 | -4.27(-1.00%) |
Jul 29, 2020 | 414.80 | 429.48 | 414.74 | 427.91 | 653,892 | +13.77(+3.33%) |
Jul 28, 2020 | 416.39 | 431.70 | 414.10 | 414.13 | 712,643 | +2.34(+0.57%) |
Jul 27, 2020 | 407.66 | 415.73 | 406.20 | 411.80 | 476,792 | +5.31(+1.31%) |
Jul 24, 2020 | 409.49 | 410.19 | 403.90 | 406.48 | 435,519 | -4.90(-1.19%) |
Jul 23, 2020 | 409.57 | 416.51 | 409.57 | 411.38 | 573,198 | +2.01(+0.49%) |
Jul 22, 2020 | 408.00 | 413.35 | 406.83 | 409.38 | 344,466 | +2.56(+0.63%) |
Jul 21, 2020 | 407.19 | 411.33 | 403.22 | 406.81 | 323,283 | +0.37(+0.09%) |
Jul 20, 2020 | 400.58 | 407.43 | 400.33 | 406.44 | 485,050 | +6.04(+1.51%) |
Jul 17, 2020 | 399.14 | 402.97 | 397.74 | 400.40 | 369,930 | +3.54(+0.89%) |
Jul 16, 2020 | 392.35 | 397.32 | 390.80 | 396.86 | 500,885 | +5.63(+1.44%) |
Jul 15, 2020 | 395.38 | 395.57 | 389.88 | 391.23 | 489,784 | +2.95(+0.76%) |
Jul 14, 2020 | 378.30 | 388.98 | 378.30 | 388.28 | 329,112 | +10.21(+2.70%) |
Jul 13, 2020 | 385.64 | 386.89 | 378.00 | 378.07 | 448,800 | -5.56(-1.45%) |
Jul 10, 2020 | 386.09 | 387.76 | 380.23 | 383.63 | 408,139 | -2.94(-0.76%) |
Jul 09, 2020 | 388.21 | 392.16 | 383.61 | 386.57 | 611,467 | -2.43(-0.62%) |
Jul 08, 2020 | 382.11 | 389.18 | 382.11 | 389.00 | 395,614 | +6.78(+1.77%) |
Jul 07, 2020 | 383.12 | 385.88 | 381.96 | 382.21 | 444,398 | -2.15(-0.56%) |
Jul 06, 2020 | 386.99 | 387.46 | 383.06 | 384.37 | 450,097 | +1.97(+0.52%) |
Jul 02, 2020 | 385.43 | 387.85 | 381.69 | 382.39 | 494,498 | +1.45(+0.38%) |
Jul 01, 2020 | 382.83 | 384.52 | 378.22 | 380.94 | 508,824 | +1.40(+0.37%) |
Jun 30, 2020 | 376.56 | 381.60 | 374.87 | 379.55 | 969,065 | +2.56(+0.68%) |
Jun 29, 2020 | 381.67 | 381.67 | 373.57 | 376.99 | 597,259 | -1.53(-0.41%) |
Jun 26, 2020 | 383.88 | 384.45 | 375.15 | 378.52 | 762,206 | -6.00(-1.56%) |
Jun 25, 2020 | 378.12 | 384.78 | 372.76 | 384.52 | 420,405 | +6.28(+1.66%) |
Jun 24, 2020 | 384.90 | 389.71 | 373.97 | 378.25 | 603,855 | -10.27(-2.64%) |
Jun 23, 2020 | 392.19 | 393.95 | 387.99 | 388.52 | 394,582 | -2.54(-0.65%) |
Jun 22, 2020 | 384.12 | 391.76 | 380.64 | 391.06 | 422,578 | +9.27(+2.43%) |
Jun 19, 2020 | 397.73 | 397.73 | 381.16 | 381.79 | 1,168,014 | -11.31(-2.88%) |
Jun 18, 2020 | 391.67 | 395.44 | 389.65 | 393.11 | 267,162 | -0.10(-0.02%) |
Jun 17, 2020 | 392.84 | 395.92 | 387.68 | 393.20 | 395,467 | +3.50(+0.90%) |
Jun 16, 2020 | 394.72 | 396.56 | 383.67 | 389.70 | 495,457 | +4.51(+1.17%) |
Jun 15, 2020 | 373.73 | 388.39 | 372.43 | 385.20 | 454,843 | +4.14(+1.09%) |
Jun 12, 2020 | 392.16 | 393.04 | 373.65 | 381.06 | 770,083 | -2.43(-0.63%) |
Jun 11, 2020 | 384.49 | 392.21 | 381.70 | 383.50 | 923,957 | -8.72(-2.22%) |
Jun 10, 2020 | 395.55 | 396.01 | 388.57 | 392.21 | 502,409 | -0.89(-0.23%) |
Jun 09, 2020 | 389.03 | 396.99 | 385.26 | 393.11 | 659,942 | +0.23(+0.06%) |
Jun 08, 2020 | 395.18 | 397.66 | 389.67 | 392.88 | 714,019 | -3.84(-0.97%) |
Jun 05, 2020 | 399.82 | 401.20 | 392.69 | 396.72 | 675,562 | +3.51(+0.89%) |
Jun 04, 2020 | 388.53 | 395.56 | 386.13 | 393.21 | 447,956 | +0.75(+0.19%) |
Jun 03, 2020 | 391.02 | 395.16 | 387.01 | 392.46 | 512,246 | +5.72(+1.48%) |
Jun 02, 2020 | 380.93 | 387.72 | 380.62 | 386.74 | 366,943 | +7.67(+2.02%) |
Jun 01, 2020 | 384.11 | 384.48 | 378.77 | 379.07 | 422,137 | -5.89(-1.53%) |
May 29, 2020 | 371.99 | 386.09 | 370.64 | 384.96 | 1,081,472 | +11.80(+3.16%) |
May 28, 2020 | 371.47 | 379.82 | 368.30 | 373.16 | 580,386 | +2.47(+0.67%) |
May 27, 2020 | 366.58 | 371.47 | 360.69 | 370.69 | 584,803 | +8.71(+2.41%) |
May 26, 2020 | 369.22 | 369.41 | 360.73 | 361.98 | 572,775 | +3.16(+0.88%) |
May 22, 2020 | 356.43 | 358.86 | 354.79 | 358.82 | 329,392 | +1.95(+0.55%) |
May 21, 2020 | 358.79 | 362.09 | 355.46 | 356.87 | 296,672 | -2.76(-0.77%) |
May 20, 2020 | 355.86 | 362.63 | 353.54 | 359.62 | 457,989 | +9.90(+2.83%) |
May 19, 2020 | 357.06 | 358.95 | 349.72 | 349.72 | 549,238 | -8.40(-2.34%) |
May 18, 2020 | 364.43 | 365.97 | 357.60 | 358.12 | 715,853 | +4.73(+1.34%) |
May 15, 2020 | 345.57 | 354.97 | 344.33 | 353.39 | 1,229,187 | +3.92(+1.12%) |
May 14, 2020 | 342.08 | 349.81 | 337.02 | 349.47 | 708,409 | +4.79(+1.39%) |
May 13, 2020 | 348.44 | 352.82 | 339.49 | 344.68 | 782,887 | -4.31(-1.24%) |
May 12, 2020 | 355.95 | 360.17 | 348.93 | 348.99 | 768,332 | -6.96(-1.96%) |
May 11, 2020 | 347.88 | 360.28 | 347.03 | 355.95 | 582,798 | +5.63(+1.61%) |
May 08, 2020 | 351.54 | 354.19 | 349.26 | 350.32 | 586,666 | +2.12(+0.61%) |
May 07, 2020 | 347.31 | 352.80 | 345.85 | 348.20 | 707,441 | +4.92(+1.43%) |
May 06, 2020 | 339.29 | 345.83 | 339.29 | 343.28 | 713,678 | +5.17(+1.53%) |
May 05, 2020 | 337.12 | 344.32 | 335.54 | 338.11 | 583,798 | +4.68(+1.40%) |
May 04, 2020 | 329.88 | 335.13 | 326.18 | 333.43 | 613,851 | +1.66(+0.50%) |
May 01, 2020 | 328.29 | 332.81 | 325.74 | 331.76 | 758,217 | -1.61(-0.48%) |
Apr 30, 2020 | 329.77 | 334.64 | 325.29 | 333.38 | 823,351 | +0.30(+0.09%) |
Apr 29, 2020 | 334.35 | 337.24 | 324.41 | 333.07 | 797,731 | +3.84(+1.17%) |
Apr 28, 2020 | 337.26 | 346.97 | 316.07 | 329.23 | 1,171,112 | +21.74(+7.07%) |
Apr 27, 2020 | 302.57 | 310.31 | 301.25 | 307.49 | 951,115 | +7.96(+2.66%) |
Apr 24, 2020 | 308.20 | 310.15 | 297.71 | 299.53 | 977,232 | -7.43(-2.42%) |
Apr 23, 2020 | 308.04 | 314.99 | 305.91 | 306.96 | 410,373 | +0.36(+0.12%) |
Apr 22, 2020 | 308.67 | 311.37 | 303.46 | 306.60 | 426,269 | +2.99(+0.99%) |
Apr 21, 2020 | 307.27 | 308.22 | 301.77 | 303.61 | 476,899 | -9.52(-3.04%) |
Apr 20, 2020 | 311.83 | 317.66 | 307.65 | 313.13 | 486,458 | -1.61(-0.51%) |
Apr 17, 2020 | 311.44 | 316.97 | 306.93 | 314.74 | 627,483 | +11.60(+3.83%) |
Apr 16, 2020 | 307.77 | 309.53 | 299.96 | 303.14 | 887,573 | -3.90(-1.27%) |
Apr 15, 2020 | 307.35 | 310.38 | 303.86 | 307.04 | 494,014 | -5.44(-1.74%) |
Apr 14, 2020 | 313.12 | 317.64 | 305.52 | 312.49 | 636,993 | +4.83(+1.57%) |
Apr 13, 2020 | 306.27 | 309.50 | 301.10 | 307.66 | 365,690 | -0.71(-0.23%) |
Apr 09, 2020 | 312.18 | 320.24 | 307.24 | 308.37 | 619,401 | -2.57(-0.83%) |
Apr 08, 2020 | 304.75 | 313.56 | 300.02 | 310.94 | 493,670 | +9.75(+3.24%) |
Apr 07, 2020 | 315.76 | 319.81 | 300.14 | 301.19 | 678,520 | -3.91(-1.28%) |
Apr 06, 2020 | 305.26 | 309.64 | 296.00 | 305.10 | 676,554 | +12.63(+4.32%) |
Apr 03, 2020 | 297.41 | 300.59 | 285.98 | 292.47 | 470,001 | -5.26(-1.77%) |
Apr 02, 2020 | 283.44 | 297.73 | 283.44 | 297.73 | 490,905 | +11.13(+3.89%) |
Apr 01, 2020 | 290.99 | 295.52 | 283.03 | 286.60 | 569,772 | -17.71(-5.82%) |
Mar 31, 2020 | 306.45 | 310.24 | 301.35 | 304.31 | 721,527 | -5.51(-1.78%) |
Mar 30, 2020 | 300.73 | 311.99 | 297.96 | 309.83 | 759,692 | +11.39(+3.82%) |
Mar 27, 2020 | 284.96 | 305.66 | 282.63 | 298.44 | 1,221,267 | -0.52(-0.17%) |
Mar 26, 2020 | 286.73 | 298.95 | 281.10 | 298.95 | 840,356 | +20.63(+7.41%) |
Mar 25, 2020 | 276.79 | 289.76 | 264.99 | 278.32 | 1,028,195 | +2.24(+0.81%) |
Mar 24, 2020 | 256.69 | 280.19 | 256.69 | 276.08 | 1,287,959 | +27.89(+11.24%) |
Mar 23, 2020 | 273.57 | 274.99 | 239.95 | 248.19 | 1,003,600 | -28.16(-10.19%) |
Mar 20, 2020 | 296.70 | 296.80 | 274.08 | 276.34 | 957,729 | -16.45(-5.62%) |
Mar 19, 2020 | 277.55 | 302.00 | 270.00 | 292.80 | 661,517 | +12.43(+4.43%) |
Mar 18, 2020 | 282.24 | 291.86 | 259.54 | 280.36 | 699,918 | -21.59(-7.15%) |
Mar 17, 2020 | 289.63 | 304.34 | 281.25 | 301.95 | 796,020 | +25.50(+9.22%) |
Mar 16, 2020 | 234.23 | 296.65 | 234.23 | 276.45 | 889,507 | -29.53(-9.65%) |
Mar 13, 2020 | 300.39 | 305.98 | 284.99 | 305.98 | 774,934 | +22.04(+7.76%) |
Mar 12, 2020 | 291.63 | 303.07 | 283.50 | 283.94 | 997,834 | -31.38(-9.95%) |
Mar 11, 2020 | 323.57 | 325.42 | 311.70 | 315.32 | 793,523 | -18.02(-5.40%) |
Mar 10, 2020 | 316.97 | 333.75 | 316.16 | 333.34 | 1,130,643 | +25.60(+8.32%) |
Mar 09, 2020 | 319.45 | 321.75 | 292.80 | 307.74 | 1,170,508 | -34.17(-9.99%) |
Mar 06, 2020 | 334.24 | 343.75 | 332.80 | 341.91 | 687,122 | -1.18(-0.34%) |
Mar 05, 2020 | 350.94 | 356.49 | 341.55 | 343.09 | 567,949 | -15.05(-4.20%) |
Mar 04, 2020 | 349.76 | 358.56 | 345.49 | 358.14 | 566,151 | +14.06(+4.09%) |
Mar 03, 2020 | 352.57 | 362.18 | 340.31 | 344.07 | 646,882 | -8.27(-2.35%) |