Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 376.75 | 381.15 | 371.17 | 375.91 | 275,574 | -2.90(-0.77%) |
Apr 29, 2021 | 390.01 | 390.01 | 367.56 | 378.81 | 299,182 | -8.05(-2.08%) |
Apr 28, 2021 | 388.21 | 394.23 | 383.38 | 386.86 | 278,710 | -1.80(-0.46%) |
Apr 27, 2021 | 383.36 | 397.47 | 381.72 | 388.66 | 361,226 | +10.00(+2.64%) |
Apr 26, 2021 | 384.32 | 385.10 | 374.80 | 378.66 | 338,298 | -3.43(-0.90%) |
Apr 23, 2021 | 376.70 | 383.51 | 371.87 | 382.09 | 205,018 | +8.31(+2.22%) |
Apr 22, 2021 | 382.60 | 389.89 | 371.26 | 373.78 | 314,373 | -1.91(-0.51%) |
Apr 21, 2021 | 364.80 | 376.50 | 355.00 | 375.68 | 530,064 | +9.15(+2.50%) |
Apr 20, 2021 | 376.81 | 379.25 | 358.86 | 366.53 | 344,399 | -12.25(-3.24%) |
Apr 19, 2021 | 378.97 | 380.83 | 368.73 | 378.78 | 336,594 | -0.69(-0.18%) |
Apr 16, 2021 | 388.25 | 388.52 | 375.26 | 379.48 | 276,392 | -5.31(-1.38%) |
Apr 15, 2021 | 387.93 | 387.93 | 376.21 | 384.79 | 251,084 | +1.22(+0.32%) |
Apr 14, 2021 | 380.75 | 388.89 | 376.17 | 383.56 | 235,904 | +4.19(+1.11%) |
Apr 13, 2021 | 393.93 | 396.86 | 377.31 | 379.37 | 269,342 | -14.58(-3.70%) |
Apr 12, 2021 | 386.59 | 394.64 | 383.99 | 393.95 | 227,460 | +3.34(+0.85%) |
Apr 09, 2021 | 384.88 | 394.11 | 384.88 | 390.62 | 220,561 | +5.48(+1.42%) |
Apr 08, 2021 | 382.95 | 387.56 | 375.05 | 385.14 | 209,186 | +5.87(+1.55%) |
Apr 07, 2021 | 372.98 | 382.11 | 368.64 | 379.27 | 261,380 | +5.03(+1.34%) |
Apr 06, 2021 | 386.56 | 391.05 | 371.30 | 374.25 | 336,755 | -8.71(-2.28%) |
Apr 05, 2021 | 394.93 | 397.05 | 382.55 | 382.96 | 322,391 | -6.81(-1.75%) |
Apr 01, 2021 | 383.16 | 389.92 | 380.10 | 389.76 | 178,535 | +8.27(+2.17%) |
Mar 31, 2021 | 390.69 | 395.10 | 381.43 | 381.49 | 333,087 | -9.41(-2.41%) |
Mar 30, 2021 | 368.71 | 392.80 | 366.75 | 390.90 | 354,749 | +24.84(+6.79%) |
Mar 29, 2021 | 371.83 | 377.69 | 360.92 | 366.06 | 254,025 | -3.54(-0.96%) |
Mar 26, 2021 | 368.72 | 370.18 | 356.65 | 369.60 | 259,417 | +4.92(+1.35%) |
Mar 25, 2021 | 347.32 | 367.71 | 342.19 | 364.68 | 313,675 | +10.78(+3.05%) |
Mar 24, 2021 | 365.53 | 371.94 | 353.38 | 353.90 | 282,498 | -9.39(-2.58%) |
Mar 23, 2021 | 370.60 | 376.67 | 362.05 | 363.29 | 304,462 | -11.27(-3.01%) |
Mar 22, 2021 | 383.21 | 385.32 | 367.01 | 374.56 | 337,633 | -12.13(-3.14%) |
Mar 19, 2021 | 393.17 | 393.32 | 383.79 | 386.69 | 790,115 | -4.75(-1.21%) |
Mar 18, 2021 | 400.34 | 406.34 | 390.02 | 391.44 | 264,444 | -13.55(-3.35%) |
Mar 17, 2021 | 391.64 | 408.77 | 391.06 | 404.99 | 271,578 | +9.36(+2.37%) |
Mar 16, 2021 | 394.02 | 398.93 | 388.01 | 395.63 | 246,584 | +4.45(+1.14%) |
Mar 15, 2021 | 387.16 | 392.59 | 383.67 | 391.18 | 205,669 | +3.99(+1.03%) |
Mar 12, 2021 | 393.82 | 393.82 | 381.67 | 387.19 | 236,819 | -2.31(-0.59%) |
Mar 11, 2021 | 391.18 | 403.85 | 384.69 | 389.50 | 330,743 | +2.37(+0.61%) |
Mar 10, 2021 | 374.49 | 388.98 | 367.75 | 387.13 | 564,825 | +20.71(+5.65%) |
Mar 09, 2021 | 376.76 | 381.02 | 365.09 | 366.43 | 352,278 | -2.77(-0.75%) |
Mar 08, 2021 | 369.20 | 379.73 | 366.71 | 369.20 | 378,473 | +2.31(+0.63%) |
Mar 05, 2021 | 359.02 | 368.55 | 337.59 | 366.90 | 287,148 | +17.09(+4.89%) |
Mar 04, 2021 | 360.07 | 371.06 | 339.70 | 349.81 | 466,670 | -16.36(-4.47%) |
Mar 03, 2021 | 367.55 | 373.65 | 360.20 | 366.16 | 289,998 | +0.20(+0.06%) |
Mar 02, 2021 | 372.13 | 376.87 | 365.85 | 365.96 | 542,847 | -4.59(-1.24%) |
Mar 01, 2021 | 373.98 | 375.07 | 364.07 | 370.55 | 331,798 | +5.13(+1.40%) |
Feb 26, 2021 | 364.72 | 373.48 | 353.73 | 365.42 | 326,752 | +2.90(+0.80%) |
Feb 25, 2021 | 379.13 | 381.09 | 360.92 | 362.52 | 213,498 | -15.80(-4.18%) |
Feb 24, 2021 | 365.50 | 379.76 | 358.61 | 378.32 | 211,386 | +16.28(+4.50%) |
Feb 23, 2021 | 354.94 | 363.21 | 338.57 | 362.04 | 337,492 | -0.25(-0.07%) |
Feb 22, 2021 | 364.93 | 370.18 | 358.46 | 362.29 | 199,811 | -9.72(-2.61%) |
Feb 19, 2021 | 363.92 | 375.13 | 360.38 | 372.01 | 205,588 | +9.70(+2.68%) |
Feb 18, 2021 | 360.74 | 364.89 | 354.52 | 362.30 | 154,243 | -0.56(-0.15%) |
Feb 17, 2021 | 358.35 | 365.08 | 352.37 | 362.86 | 200,773 | -2.00(-0.55%) |
Feb 16, 2021 | 376.54 | 378.11 | 364.61 | 364.86 | 214,931 | -8.99(-2.40%) |
Feb 12, 2021 | 363.20 | 377.49 | 362.11 | 373.86 | 249,797 | +8.59(+2.35%) |
Feb 11, 2021 | 363.44 | 369.24 | 354.43 | 365.26 | 325,126 | +4.67(+1.30%) |
Feb 10, 2021 | 361.83 | 372.11 | 356.25 | 360.59 | 345,526 | -21.34(-5.59%) |
Feb 09, 2021 | 370.83 | 383.65 | 365.02 | 381.94 | 303,729 | +12.51(+3.39%) |
Feb 08, 2021 | 368.75 | 377.16 | 362.47 | 369.43 | 281,746 | +8.60(+2.38%) |
Feb 05, 2021 | 356.68 | 363.92 | 342.30 | 360.83 | 218,892 | +10.77(+3.08%) |
Feb 04, 2021 | 335.18 | 357.00 | 330.75 | 350.06 | 436,923 | +19.33(+5.84%) |
Feb 03, 2021 | 327.31 | 343.00 | 316.78 | 330.73 | 449,364 | +1.06(+0.32%) |
Feb 02, 2021 | 334.20 | 334.70 | 321.10 | 329.68 | 421,711 | +1.31(+0.40%) |
Feb 01, 2021 | 316.03 | 334.15 | 315.52 | 328.37 | 432,084 | +16.95(+5.44%) |
Jan 29, 2021 | 310.44 | 319.25 | 304.18 | 311.41 | 265,556 | -1.02(-0.33%) |
Jan 28, 2021 | 312.70 | 318.17 | 301.56 | 312.43 | 334,687 | -0.29(-0.09%) |
Jan 27, 2021 | 323.39 | 329.14 | 303.51 | 312.72 | 497,892 | -22.18(-6.62%) |
Jan 26, 2021 | 334.93 | 339.64 | 331.12 | 334.90 | 352,545 | +3.48(+1.05%) |
Jan 25, 2021 | 331.57 | 345.40 | 326.94 | 331.43 | 515,446 | +1.10(+0.33%) |
Jan 22, 2021 | 318.83 | 332.90 | 318.83 | 330.32 | 361,750 | +7.33(+2.27%) |
Jan 21, 2021 | 323.56 | 328.89 | 320.13 | 322.99 | 254,778 | +3.28(+1.03%) |
Jan 20, 2021 | 302.93 | 319.88 | 302.29 | 319.71 | 312,846 | +19.61(+6.54%) |
Jan 19, 2021 | 307.63 | 307.63 | 295.35 | 300.10 | 266,300 | -2.46(-0.81%) |
Jan 15, 2021 | 309.84 | 312.06 | 298.04 | 302.56 | 336,883 | -12.34(-3.92%) |
Jan 14, 2021 | 312.69 | 319.35 | 309.98 | 314.90 | 308,257 | +6.25(+2.02%) |
Jan 13, 2021 | 312.64 | 314.43 | 299.94 | 308.66 | 267,932 | -8.36(-2.64%) |
Jan 12, 2021 | 315.01 | 322.96 | 315.01 | 317.01 | 211,521 | +5.10(+1.64%) |
Jan 11, 2021 | 306.08 | 313.36 | 303.98 | 311.91 | 180,209 | +1.37(+0.44%) |
Jan 08, 2021 | 314.04 | 318.79 | 307.59 | 310.54 | 239,461 | -1.98(-0.63%) |
Jan 07, 2021 | 305.86 | 313.40 | 305.16 | 312.53 | 277,339 | +6.62(+2.16%) |
Jan 06, 2021 | 290.70 | 308.26 | 290.70 | 305.91 | 400,600 | +17.85(+6.20%) |
Jan 05, 2021 | 279.56 | 289.54 | 279.33 | 288.06 | 201,898 | +10.30(+3.71%) |
Jan 04, 2021 | 289.38 | 289.38 | 273.13 | 277.76 | 233,124 | -8.24(-2.88%) |
Dec 31, 2020 | 286.00 | 286.00 | 286.00 | 223,202 | -0.53(-0.18%) | |
Dec 30, 2020 | 277.98 | 288.11 | 275.82 | 286.52 | 223,202 | +8.90(+3.21%) |
Dec 29, 2020 | 288.60 | 288.60 | 266.54 | 277.62 | 433,340 | -11.18(-3.87%) |
Dec 28, 2020 | 285.24 | 298.01 | 285.24 | 288.80 | 386,219 | +5.40(+1.91%) |
Dec 24, 2020 | 281.82 | 284.26 | 276.60 | 283.40 | 147,258 | +1.53(+0.54%) |
Dec 23, 2020 | 273.94 | 284.57 | 272.61 | 281.87 | 194,416 | +8.96(+3.28%) |
Dec 22, 2020 | 279.10 | 281.30 | 270.02 | 272.91 | 205,003 | -6.85(-2.45%) |
Dec 21, 2020 | 273.48 | 280.87 | 270.74 | 279.76 | 209,387 | +1.88(+0.68%) |
Dec 18, 2020 | 290.38 | 290.38 | 276.17 | 277.88 | 542,881 | -10.94(-3.79%) |
Dec 17, 2020 | 282.50 | 291.15 | 281.80 | 288.82 | 276,133 | +7.64(+2.72%) |
Dec 16, 2020 | 277.29 | 281.96 | 276.56 | 281.18 | 314,713 | +6.39(+2.33%) |
Dec 15, 2020 | 266.25 | 275.22 | 263.71 | 274.79 | 276,532 | +11.38(+4.32%) |
Dec 14, 2020 | 270.56 | 275.57 | 263.17 | 263.41 | 240,177 | -1.10(-0.42%) |
Dec 11, 2020 | 264.91 | 269.10 | 261.97 | 264.52 | 186,554 | -1.82(-0.68%) |
Dec 10, 2020 | 269.47 | 270.60 | 263.00 | 266.33 | 282,216 | -6.56(-2.40%) |
Dec 09, 2020 | 284.25 | 289.77 | 271.68 | 272.89 | 446,724 | -11.85(-4.16%) |
Dec 08, 2020 | 287.12 | 290.11 | 281.99 | 284.74 | 271,164 | -2.38(-0.83%) |
Dec 07, 2020 | 285.31 | 292.43 | 281.74 | 287.13 | 234,346 | -0.84(-0.29%) |
Dec 04, 2020 | 289.25 | 291.19 | 281.70 | 287.97 | 320,612 | +1.50(+0.53%) |
Dec 03, 2020 | 283.46 | 289.22 | 282.52 | 286.46 | 303,585 | +2.75(+0.97%) |
Dec 02, 2020 | 289.19 | 290.23 | 280.47 | 283.71 | 281,562 | -9.29(-3.17%) |
Dec 01, 2020 | 286.29 | 296.80 | 281.57 | 293.00 | 277,366 | +10.30(+3.64%) |
Nov 30, 2020 | 295.58 | 295.85 | 278.14 | 282.70 | 365,669 | -12.88(-4.36%) |
Nov 27, 2020 | 293.25 | 298.78 | 292.95 | 295.58 | 165,678 | +0.60(+0.20%) |
Nov 25, 2020 | 299.59 | 299.78 | 287.80 | 294.99 | 245,396 | -6.61(-2.19%) |
Nov 24, 2020 | 290.68 | 303.49 | 290.68 | 301.59 | 474,299 | +15.22(+5.31%) |
Nov 23, 2020 | 279.36 | 290.43 | 275.59 | 286.38 | 358,737 | +11.16(+4.05%) |
Nov 20, 2020 | 273.33 | 277.40 | 269.14 | 275.22 | 289,604 | +0.19(+0.07%) |
Nov 19, 2020 | 267.76 | 275.57 | 265.05 | 275.03 | 358,747 | +7.17(+2.68%) |
Nov 18, 2020 | 262.32 | 280.40 | 262.32 | 267.86 | 607,126 | +4.54(+1.73%) |
Nov 17, 2020 | 259.51 | 264.38 | 253.82 | 263.31 | 201,825 | +3.41(+1.31%) |
Nov 16, 2020 | 261.15 | 264.87 | 256.34 | 259.90 | 298,613 | -0.07(-0.03%) |
Nov 13, 2020 | 256.83 | 263.08 | 254.34 | 259.97 | 203,951 | +5.75(+2.26%) |
Nov 12, 2020 | 258.79 | 259.08 | 249.95 | 254.23 | 239,918 | -5.77(-2.22%) |
Nov 11, 2020 | 261.47 | 263.84 | 250.06 | 259.99 | 240,652 | -1.47(-0.56%) |
Nov 10, 2020 | 252.86 | 272.31 | 251.24 | 261.47 | 429,704 | +8.83(+3.50%) |
Nov 09, 2020 | 263.91 | 267.14 | 252.16 | 252.63 | 352,398 | -3.71(-1.45%) |
Nov 06, 2020 | 260.34 | 262.35 | 254.46 | 256.34 | 214,024 | -2.41(-0.93%) |
Nov 05, 2020 | 251.96 | 259.44 | 251.96 | 258.75 | 291,511 | +9.56(+3.84%) |
Nov 04, 2020 | 239.38 | 250.52 | 239.38 | 249.19 | 310,924 | +5.97(+2.46%) |
Nov 03, 2020 | 238.50 | 244.14 | 234.25 | 243.21 | 345,585 | +9.57(+4.09%) |
Nov 02, 2020 | 227.70 | 234.72 | 225.72 | 233.65 | 389,160 | +9.57(+4.27%) |
Oct 30, 2020 | 224.81 | 227.34 | 219.61 | 224.07 | 278,057 | -2.58(-1.14%) |
Oct 29, 2020 | 228.10 | 230.25 | 223.64 | 226.65 | 302,262 | -1.25(-0.55%) |
Oct 28, 2020 | 224.00 | 230.65 | 223.18 | 227.90 | 262,415 | -3.18(-1.38%) |
Oct 27, 2020 | 233.02 | 237.46 | 228.20 | 231.08 | 215,028 | -4.44(-1.89%) |
Oct 26, 2020 | 239.91 | 240.55 | 228.88 | 235.52 | 450,085 | -8.82(-3.61%) |
Oct 23, 2020 | 245.05 | 246.31 | 237.82 | 244.35 | 309,203 | +0.19(+0.08%) |
Oct 22, 2020 | 256.29 | 258.64 | 243.28 | 244.16 | 586,295 | -9.70(-3.82%) |
Oct 21, 2020 | 257.72 | 269.39 | 252.81 | 253.86 | 642,193 | +0.06(+0.02%) |
Oct 20, 2020 | 262.31 | 263.25 | 250.97 | 253.80 | 585,063 | -6.78(-2.60%) |
Oct 19, 2020 | 270.39 | 279.13 | 259.67 | 260.59 | 396,480 | -7.60(-2.84%) |
Oct 16, 2020 | 270.13 | 272.41 | 262.76 | 268.19 | 279,287 | -2.23(-0.82%) |
Oct 15, 2020 | 256.94 | 274.72 | 256.94 | 270.42 | 318,270 | +10.47(+4.03%) |
Oct 14, 2020 | 264.60 | 267.19 | 254.92 | 259.94 | 335,841 | -0.50(-0.19%) |
Oct 13, 2020 | 263.44 | 268.85 | 259.92 | 260.44 | 422,074 | -3.54(-1.34%) |
Oct 12, 2020 | 278.18 | 278.82 | 263.00 | 263.98 | 357,818 | -12.85(-4.64%) |
Oct 09, 2020 | 277.36 | 278.97 | 271.86 | 276.83 | 315,350 | +2.55(+0.93%) |
Oct 08, 2020 | 278.27 | 278.99 | 267.69 | 274.28 | 555,571 | -2.71(-0.98%) |
Oct 07, 2020 | 269.26 | 281.65 | 267.65 | 277.00 | 484,582 | +14.35(+5.46%) |
Oct 06, 2020 | 276.91 | 279.14 | 257.13 | 262.65 | 641,562 | -12.78(-4.64%) |
Oct 05, 2020 | 265.75 | 277.81 | 265.38 | 275.42 | 1,104,889 | +10.41(+3.93%) |
Oct 02, 2020 | 238.03 | 268.28 | 235.73 | 265.01 | 1,807,478 | +24.15(+10.03%) |
Oct 01, 2020 | 229.37 | 242.43 | 226.68 | 240.86 | 2,660,123 | +18.38(+8.26%) |
Sep 30, 2020 | 214.77 | 224.40 | 210.06 | 222.48 | 831,957 | +4.87(+2.24%) |
Sep 29, 2020 | 222.58 | 222.85 | 216.98 | 217.61 | 189,554 | -5.24(-2.35%) |
Sep 28, 2020 | 218.63 | 224.40 | 215.80 | 222.85 | 224,572 | +9.89(+4.64%) |
Sep 25, 2020 | 215.68 | 217.57 | 211.18 | 212.97 | 199,271 | -3.32(-1.53%) |
Sep 24, 2020 | 219.13 | 222.83 | 215.30 | 216.28 | 299,633 | -3.85(-1.75%) |
Sep 23, 2020 | 225.62 | 226.44 | 219.48 | 220.13 | 235,239 | -2.89(-1.30%) |
Sep 22, 2020 | 221.37 | 228.60 | 220.75 | 223.02 | 250,593 | +5.67(+2.61%) |
Sep 21, 2020 | 218.82 | 223.64 | 211.95 | 217.35 | 332,679 | -5.98(-2.68%) |
Sep 18, 2020 | 235.03 | 240.10 | 221.07 | 223.33 | 545,153 | -6.16(-2.68%) |
Sep 17, 2020 | 226.73 | 232.09 | 225.49 | 229.49 | 228,982 | -1.86(-0.81%) |
Sep 16, 2020 | 237.68 | 237.85 | 231.15 | 231.35 | 262,280 | -4.12(-1.75%) |
Sep 15, 2020 | 240.14 | 241.04 | 234.52 | 235.47 | 179,789 | -2.51(-1.05%) |
Sep 14, 2020 | 236.44 | 238.50 | 231.70 | 237.98 | 213,459 | +4.47(+1.91%) |
Sep 11, 2020 | 240.43 | 240.98 | 229.79 | 233.51 | 254,083 | -4.19(-1.76%) |
Sep 10, 2020 | 244.12 | 246.43 | 236.44 | 237.70 | 205,025 | -4.16(-1.72%) |
Sep 09, 2020 | 237.43 | 243.85 | 235.39 | 241.86 | 268,319 | +6.75(+2.87%) |
Sep 08, 2020 | 233.02 | 240.89 | 231.36 | 235.10 | 265,314 | -2.19(-0.92%) |
Sep 04, 2020 | 242.92 | 246.41 | 229.43 | 237.29 | 307,666 | -2.95(-1.23%) |
Sep 03, 2020 | 251.90 | 252.91 | 238.60 | 240.24 | 392,338 | -11.37(-4.52%) |
Sep 02, 2020 | 254.45 | 255.15 | 246.65 | 251.61 | 318,357 | -0.53(-0.21%) |
Sep 01, 2020 | 241.97 | 254.61 | 241.10 | 252.13 | 526,652 | +9.14(+3.76%) |
Aug 31, 2020 | 240.72 | 247.92 | 237.41 | 243.00 | 4,967,478 | +1.36(+0.56%) |
Aug 28, 2020 | 246.78 | 246.78 | 237.26 | 241.64 | 433,581 | -1.73(-0.71%) |
Aug 27, 2020 | 249.33 | 251.21 | 241.62 | 243.37 | 520,348 | -4.39(-1.77%) |
Aug 26, 2020 | 244.63 | 255.92 | 244.01 | 247.76 | 869,111 | -12.59(-4.84%) |
Aug 25, 2020 | 255.94 | 260.66 | 251.49 | 260.35 | 235,306 | +4.14(+1.62%) |
Aug 24, 2020 | 259.30 | 259.61 | 253.28 | 256.21 | 164,601 | +0.96(+0.37%) |
Aug 21, 2020 | 252.31 | 257.38 | 251.59 | 255.26 | 177,653 | +1.27(+0.50%) |
Aug 20, 2020 | 251.75 | 256.82 | 249.36 | 253.99 | 218,366 | -1.26(-0.49%) |
Aug 19, 2020 | 268.02 | 268.42 | 253.78 | 255.25 | 368,843 | -11.61(-4.35%) |
Aug 18, 2020 | 260.49 | 271.48 | 258.47 | 266.85 | 501,526 | +7.15(+2.76%) |
Aug 17, 2020 | 254.72 | 262.08 | 252.12 | 259.70 | 302,763 | +7.43(+2.94%) |
Aug 14, 2020 | 251.86 | 252.65 | 247.02 | 252.27 | 265,148 | -0.82(-0.32%) |
Aug 13, 2020 | 249.56 | 256.70 | 245.10 | 253.09 | 440,509 | +0.62(+0.25%) |
Aug 12, 2020 | 240.35 | 253.45 | 238.13 | 252.47 | 374,612 | +12.14(+5.05%) |
Aug 11, 2020 | 236.55 | 245.16 | 233.97 | 240.33 | 366,439 | +6.90(+2.96%) |
Aug 10, 2020 | 235.06 | 236.13 | 229.79 | 233.43 | 224,436 | -1.75(-0.74%) |
Aug 07, 2020 | 235.93 | 238.63 | 232.61 | 235.17 | 205,869 | -1.24(-0.52%) |
Aug 06, 2020 | 236.35 | 239.46 | 234.76 | 236.41 | 180,608 | +0.06(+0.02%) |
Aug 05, 2020 | 233.53 | 237.38 | 229.15 | 236.35 | 233,441 | +5.72(+2.48%) |
Aug 04, 2020 | 226.35 | 232.23 | 224.92 | 230.63 | 252,874 | +1.73(+0.76%) |
Aug 03, 2020 | 225.30 | 229.81 | 223.62 | 228.89 | 315,493 | +5.50(+2.46%) |
Jul 31, 2020 | 226.95 | 229.08 | 215.10 | 223.40 | 339,936 | -3.56(-1.57%) |
Jul 30, 2020 | 232.10 | 234.26 | 224.22 | 226.95 | 272,164 | -8.60(-3.65%) |
Jul 29, 2020 | 219.35 | 235.98 | 218.82 | 235.55 | 688,326 | +18.12(+8.34%) |
Jul 28, 2020 | 220.51 | 226.64 | 217.08 | 217.43 | 235,747 | -3.38(-1.53%) |
Jul 27, 2020 | 220.98 | 225.25 | 210.28 | 220.81 | 757,817 | -2.11(-0.94%) |
Jul 24, 2020 | 212.93 | 224.67 | 212.74 | 222.92 | 530,317 | +7.87(+3.66%) |
Jul 23, 2020 | 206.95 | 225.55 | 206.95 | 215.05 | 973,638 | +9.64(+4.69%) |
Jul 22, 2020 | 186.03 | 206.05 | 184.45 | 205.41 | 1,279,713 | +35.01(+20.54%) |
Jul 21, 2020 | 168.66 | 173.53 | 168.66 | 170.40 | 316,672 | +3.24(+1.94%) |
Jul 20, 2020 | 169.63 | 170.58 | 164.79 | 167.16 | 198,713 | -1.93(-1.14%) |
Jul 17, 2020 | 170.27 | 170.62 | 163.66 | 169.09 | 392,045 | +0.02(+0.01%) |
Jul 16, 2020 | 170.01 | 171.92 | 166.48 | 169.07 | 171,400 | -1.52(-0.89%) |
Jul 15, 2020 | 168.87 | 172.25 | 165.87 | 170.60 | 298,422 | +5.98(+3.63%) |
Jul 14, 2020 | 156.89 | 164.78 | 156.15 | 164.62 | 296,690 | +7.79(+4.97%) |
Jul 13, 2020 | 162.81 | 164.08 | 156.43 | 156.83 | 315,723 | -3.81(-2.37%) |
Jul 10, 2020 | 155.40 | 160.94 | 154.57 | 160.64 | 162,069 | +6.92(+4.50%) |
Jul 09, 2020 | 156.17 | 156.31 | 149.47 | 153.72 | 241,224 | -2.66(-1.70%) |
Jul 08, 2020 | 156.89 | 157.47 | 150.80 | 156.38 | 278,939 | +0.22(+0.14%) |
Jul 07, 2020 | 154.82 | 156.63 | 152.08 | 156.16 | 243,924 | +2.16(+1.41%) |
Jul 06, 2020 | 155.07 | 157.23 | 152.00 | 153.99 | 235,276 | +2.41(+1.59%) |
Jul 02, 2020 | 154.62 | 156.58 | 150.72 | 151.59 | 175,609 | +0.53(+0.35%) |
Jul 01, 2020 | 148.13 | 152.90 | 147.53 | 151.06 | 335,917 | +3.53(+2.39%) |
Jun 30, 2020 | 148.90 | 150.99 | 147.09 | 147.53 | 281,439 | -1.76(-1.18%) |
Jun 29, 2020 | 143.23 | 150.36 | 141.41 | 149.29 | 285,004 | +9.67(+6.93%) |
Jun 26, 2020 | 145.26 | 146.71 | 138.86 | 139.62 | 365,272 | -5.69(-3.92%) |
Jun 25, 2020 | 139.56 | 145.69 | 137.55 | 145.32 | 256,132 | +5.41(+3.87%) |
Jun 24, 2020 | 142.54 | 142.54 | 136.98 | 139.91 | 288,895 | -4.80(-3.32%) |
Jun 23, 2020 | 146.23 | 147.20 | 142.30 | 144.70 | 375,913 | -0.51(-0.35%) |
Jun 22, 2020 | 140.22 | 146.22 | 138.92 | 145.21 | 357,211 | +6.38(+4.59%) |
Jun 19, 2020 | 140.11 | 140.49 | 135.86 | 138.83 | 482,312 | +1.09(+0.79%) |
Jun 18, 2020 | 132.98 | 140.14 | 132.98 | 137.74 | 263,517 | +2.88(+2.13%) |
Jun 17, 2020 | 134.77 | 135.18 | 131.13 | 134.87 | 233,510 | +0.83(+0.62%) |
Jun 16, 2020 | 139.24 | 139.24 | 130.15 | 134.04 | 171,836 | +2.49(+1.89%) |
Jun 15, 2020 | 119.16 | 134.15 | 118.38 | 131.55 | 285,112 | +7.10(+5.70%) |
Jun 12, 2020 | 127.16 | 128.15 | 121.29 | 124.45 | 190,483 | +2.91(+2.40%) |
Jun 11, 2020 | 127.53 | 128.84 | 120.58 | 121.54 | 319,427 | -12.71(-9.47%) |
Jun 10, 2020 | 137.46 | 137.46 | 131.43 | 134.25 | 248,854 | -3.65(-2.64%) |
Jun 09, 2020 | 138.22 | 139.60 | 134.34 | 137.90 | 146,188 | -2.12(-1.51%) |
Jun 08, 2020 | 144.50 | 146.18 | 139.78 | 140.01 | 179,077 | -2.82(-1.97%) |
Jun 05, 2020 | 140.00 | 148.83 | 139.46 | 142.83 | 395,327 | +10.13(+7.63%) |
Jun 04, 2020 | 130.14 | 134.91 | 129.66 | 132.70 | 189,490 | +1.10(+0.84%) |
Jun 03, 2020 | 127.44 | 133.23 | 126.76 | 131.60 | 230,312 | +6.20(+4.94%) |
Jun 02, 2020 | 122.03 | 126.91 | 120.89 | 125.40 | 194,716 | +5.72(+4.78%) |
Jun 01, 2020 | 118.51 | 122.02 | 118.51 | 119.68 | 162,406 | +2.12(+1.80%) |
May 29, 2020 | 117.89 | 118.57 | 115.12 | 117.56 | 219,102 | -1.61(-1.35%) |
May 28, 2020 | 128.18 | 128.18 | 118.52 | 119.17 | 181,139 | -7.32(-5.79%) |
May 27, 2020 | 122.57 | 126.73 | 120.53 | 126.49 | 313,626 | +7.82(+6.59%) |
May 26, 2020 | 122.38 | 123.40 | 116.92 | 118.67 | 205,980 | +2.72(+2.35%) |
May 22, 2020 | 116.25 | 116.25 | 112.75 | 115.95 | 113,859 | +0.20(+0.18%) |
May 21, 2020 | 112.39 | 117.20 | 111.62 | 115.75 | 175,215 | +2.96(+2.63%) |
May 20, 2020 | 115.04 | 115.72 | 112.43 | 112.78 | 169,134 | -0.30(-0.27%) |
May 19, 2020 | 112.37 | 117.31 | 110.02 | 113.09 | 270,820 | -0.19(-0.17%) |
May 18, 2020 | 107.76 | 113.95 | 106.63 | 113.28 | 236,721 | +12.02(+11.87%) |
May 15, 2020 | 100.06 | 101.53 | 98.81 | 101.26 | 186,277 | -0.01(-0.01%) |
May 14, 2020 | 91.58 | 101.34 | 91.03 | 101.27 | 277,718 | +7.03(+7.46%) |
May 13, 2020 | 99.56 | 100.41 | 92.61 | 94.24 | 328,299 | -7.14(-7.04%) |
May 12, 2020 | 108.46 | 108.91 | 101.11 | 101.38 | 212,749 | -6.02(-5.61%) |
May 11, 2020 | 109.98 | 110.39 | 105.49 | 107.40 | 166,257 | -3.30(-2.99%) |
May 08, 2020 | 106.64 | 111.46 | 106.30 | 110.71 | 156,325 | +6.76(+6.50%) |
May 07, 2020 | 103.21 | 106.15 | 103.01 | 103.95 | 169,844 | +1.77(+1.74%) |
May 06, 2020 | 104.70 | 105.53 | 100.74 | 102.18 | 259,659 | -1.82(-1.75%) |
May 05, 2020 | 106.78 | 110.26 | 103.66 | 104.00 | 154,394 | -1.91(-1.80%) |
May 04, 2020 | 102.54 | 106.11 | 101.34 | 105.90 | 155,767 | +0.79(+0.75%) |