Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 472.99 | 478.47 | 467.34 | 470.76 | 391,499 | -8.78(-1.83%) |
Apr 29, 2021 | 472.06 | 479.86 | 468.67 | 479.54 | 296,483 | +10.47(+2.23%) |
Apr 28, 2021 | 473.89 | 473.89 | 464.98 | 469.07 | 297,634 | -3.47(-0.73%) |
Apr 27, 2021 | 472.38 | 474.83 | 462.22 | 472.54 | 422,646 | +0.59(+0.13%) |
Apr 26, 2021 | 470.78 | 475.04 | 468.49 | 471.95 | 489,965 | +0.49(+0.10%) |
Apr 23, 2021 | 458.06 | 473.27 | 457.46 | 471.46 | 448,769 | +14.29(+3.13%) |
Apr 22, 2021 | 454.72 | 460.03 | 451.90 | 457.17 | 335,354 | +1.10(+0.24%) |
Apr 21, 2021 | 456.65 | 460.42 | 453.37 | 456.07 | 241,235 | +2.51(+0.55%) |
Apr 20, 2021 | 451.99 | 456.29 | 448.51 | 453.56 | 229,315 | -0.23(-0.05%) |
Apr 19, 2021 | 454.81 | 459.18 | 450.22 | 453.80 | 274,488 | -5.09(-1.11%) |
Apr 16, 2021 | 458.32 | 459.80 | 451.28 | 458.88 | 322,775 | +3.75(+0.82%) |
Apr 15, 2021 | 445.78 | 456.12 | 445.78 | 455.13 | 338,776 | +11.86(+2.68%) |
Apr 14, 2021 | 446.80 | 453.22 | 442.94 | 443.27 | 420,264 | -2.51(-0.56%) |
Apr 13, 2021 | 439.16 | 447.71 | 436.79 | 445.78 | 329,631 | +6.65(+1.51%) |
Apr 12, 2021 | 432.02 | 440.74 | 428.81 | 439.13 | 327,989 | +4.50(+1.03%) |
Apr 09, 2021 | 430.66 | 434.73 | 426.73 | 434.64 | 242,185 | +3.11(+0.72%) |
Apr 08, 2021 | 429.15 | 437.05 | 426.39 | 431.53 | 318,417 | +7.60(+1.79%) |
Apr 07, 2021 | 423.98 | 427.66 | 419.86 | 423.93 | 196,117 | -2.57(-0.60%) |
Apr 06, 2021 | 427.44 | 428.81 | 421.91 | 426.50 | 239,769 | -0.49(-0.12%) |
Apr 05, 2021 | 418.06 | 429.40 | 415.71 | 426.99 | 532,906 | +11.69(+2.81%) |
Apr 01, 2021 | 410.53 | 425.88 | 408.71 | 415.31 | 424,004 | +8.98(+2.21%) |
Mar 31, 2021 | 405.92 | 412.20 | 403.76 | 406.32 | 407,937 | +1.72(+0.42%) |
Mar 30, 2021 | 409.16 | 410.15 | 401.43 | 404.61 | 302,920 | -8.59(-2.08%) |
Mar 29, 2021 | 410.27 | 415.33 | 405.36 | 413.19 | 330,238 | +1.45(+0.35%) |
Mar 26, 2021 | 399.75 | 412.21 | 399.20 | 411.74 | 417,503 | +12.42(+3.11%) |
Mar 25, 2021 | 409.91 | 410.79 | 395.96 | 399.31 | 399,644 | -11.61(-2.83%) |
Mar 24, 2021 | 407.95 | 412.56 | 404.68 | 410.93 | 395,814 | +3.17(+0.78%) |
Mar 23, 2021 | 404.47 | 411.03 | 400.76 | 407.76 | 375,556 | +1.36(+0.33%) |
Mar 22, 2021 | 396.65 | 406.74 | 396.65 | 406.40 | 491,207 | +8.72(+2.19%) |
Mar 19, 2021 | 394.27 | 402.32 | 394.16 | 397.68 | 735,739 | +4.59(+1.17%) |
Mar 18, 2021 | 396.88 | 398.35 | 391.13 | 393.08 | 377,758 | -7.32(-1.83%) |
Mar 17, 2021 | 402.06 | 403.54 | 394.59 | 400.40 | 362,588 | -3.31(-0.82%) |
Mar 16, 2021 | 408.03 | 413.42 | 400.28 | 403.70 | 395,204 | -2.88(-0.71%) |
Mar 15, 2021 | 401.56 | 407.24 | 396.17 | 406.58 | 336,244 | +2.93(+0.72%) |
Mar 12, 2021 | 396.88 | 403.74 | 391.51 | 403.66 | 583,225 | +6.27(+1.58%) |
Mar 11, 2021 | 398.63 | 400.89 | 391.51 | 397.39 | 487,269 | +0.23(+0.06%) |
Mar 10, 2021 | 406.04 | 408.58 | 396.85 | 397.15 | 310,330 | -4.56(-1.13%) |
Mar 09, 2021 | 394.43 | 403.92 | 392.53 | 401.71 | 523,706 | +11.52(+2.95%) |
Mar 08, 2021 | 401.19 | 401.50 | 389.77 | 390.19 | 633,630 | -11.72(-2.92%) |
Mar 05, 2021 | 399.13 | 403.67 | 387.65 | 401.90 | 654,013 | +5.54(+1.40%) |
Mar 04, 2021 | 394.81 | 402.05 | 389.72 | 396.36 | 815,142 | -0.70(-0.18%) |
Mar 03, 2021 | 403.54 | 409.53 | 396.78 | 397.06 | 837,098 | -8.81(-2.17%) |
Mar 02, 2021 | 407.02 | 416.28 | 397.70 | 405.87 | 749,408 | -1.18(-0.29%) |
Mar 01, 2021 | 405.17 | 409.33 | 400.26 | 407.05 | 353,834 | +5.34(+1.33%) |
Feb 26, 2021 | 398.13 | 407.58 | 396.79 | 401.71 | 683,215 | +7.97(+2.02%) |
Feb 25, 2021 | 404.89 | 407.49 | 388.12 | 393.74 | 935,288 | -10.59(-2.62%) |
Feb 24, 2021 | 399.14 | 404.64 | 392.92 | 404.33 | 495,973 | +2.02(+0.50%) |
Feb 23, 2021 | 399.14 | 403.65 | 392.16 | 402.32 | 377,796 | +1.50(+0.37%) |
Feb 22, 2021 | 414.38 | 416.45 | 399.36 | 400.82 | 481,255 | -18.77(-4.47%) |
Feb 19, 2021 | 425.85 | 429.17 | 418.63 | 419.59 | 532,353 | -4.44(-1.05%) |
Feb 18, 2021 | 426.40 | 430.68 | 422.90 | 424.03 | 404,760 | -0.96(-0.23%) |
Feb 17, 2021 | 422.24 | 428.27 | 420.89 | 424.99 | 411,258 | -1.55(-0.36%) |
Feb 16, 2021 | 424.86 | 431.06 | 422.22 | 426.53 | 627,629 | +5.95(+1.41%) |
Feb 12, 2021 | 410.20 | 421.00 | 410.20 | 420.58 | 306,706 | +7.65(+1.85%) |
Feb 11, 2021 | 408.25 | 413.76 | 402.96 | 412.93 | 435,974 | +6.96(+1.72%) |
Feb 10, 2021 | 408.33 | 408.33 | 396.47 | 405.97 | 488,957 | +1.63(+0.40%) |
Feb 09, 2021 | 409.54 | 415.25 | 401.06 | 404.33 | 430,508 | -4.60(-1.13%) |
Feb 08, 2021 | 417.41 | 420.55 | 406.25 | 408.94 | 347,577 | -6.85(-1.65%) |
Feb 05, 2021 | 416.12 | 419.18 | 413.78 | 415.79 | 454,943 | -0.37(-0.09%) |
Feb 04, 2021 | 404.48 | 418.68 | 404.48 | 416.15 | 472,671 | +12.88(+3.20%) |
Feb 03, 2021 | 409.57 | 412.84 | 402.02 | 403.27 | 645,172 | -7.99(-1.94%) |
Feb 02, 2021 | 406.33 | 418.19 | 404.85 | 411.26 | 770,048 | +8.59(+2.13%) |
Feb 01, 2021 | 391.90 | 404.29 | 387.35 | 402.67 | 740,326 | +20.27(+5.30%) |
Jan 29, 2021 | 380.14 | 384.92 | 367.83 | 382.40 | 931,698 | +0.07(+0.02%) |
Jan 28, 2021 | 372.86 | 387.79 | 367.60 | 382.33 | 1,175,215 | +1.83(+0.48%) |
Jan 27, 2021 | 386.48 | 390.50 | 377.95 | 380.51 | 713,925 | -10.90(-2.79%) |
Jan 26, 2021 | 393.14 | 394.46 | 385.02 | 391.41 | 1,018,316 | +1.08(+0.28%) |
Jan 25, 2021 | 398.46 | 401.44 | 387.10 | 390.32 | 693,623 | -8.12(-2.04%) |
Jan 22, 2021 | 400.97 | 402.99 | 396.46 | 398.44 | 420,210 | -2.39(-0.60%) |
Jan 21, 2021 | 405.33 | 408.22 | 400.68 | 400.83 | 426,226 | -4.03(-1.00%) |
Jan 20, 2021 | 399.36 | 409.55 | 395.48 | 404.87 | 507,716 | +6.81(+1.71%) |
Jan 19, 2021 | 402.38 | 402.90 | 393.16 | 398.06 | 879,860 | -3.69(-0.92%) |
Jan 15, 2021 | 395.58 | 403.52 | 390.86 | 401.75 | 843,831 | +5.59(+1.41%) |
Jan 14, 2021 | 425.05 | 427.53 | 395.47 | 396.16 | 840,612 | -27.94(-6.59%) |
Jan 13, 2021 | 438.53 | 439.19 | 421.37 | 424.10 | 427,961 | -14.31(-3.26%) |
Jan 12, 2021 | 435.78 | 440.94 | 434.48 | 438.40 | 404,834 | +1.36(+0.31%) |
Jan 11, 2021 | 436.47 | 440.32 | 431.33 | 437.05 | 287,237 | -0.86(-0.20%) |
Jan 08, 2021 | 429.18 | 439.25 | 429.17 | 437.91 | 315,390 | +8.75(+2.04%) |
Jan 07, 2021 | 423.59 | 432.42 | 422.03 | 429.17 | 404,383 | +8.19(+1.95%) |
Jan 06, 2021 | 416.54 | 424.88 | 410.05 | 420.97 | 444,523 | +3.68(+0.88%) |
Jan 05, 2021 | 422.59 | 425.73 | 412.54 | 417.30 | 330,183 | -6.06(-1.43%) |
Jan 04, 2021 | 436.05 | 440.18 | 419.27 | 423.36 | 422,336 | -8.60(-1.99%) |
Dec 31, 2020 | 431.96 | 431.96 | 431.96 | 178,382 | +9.23(+2.18%) | |
Dec 30, 2020 | 422.91 | 424.48 | 419.88 | 422.73 | 178,382 | +2.34(+0.56%) |
Dec 29, 2020 | 426.39 | 426.39 | 419.42 | 420.39 | 176,980 | -1.74(-0.41%) |
Dec 28, 2020 | 423.43 | 427.96 | 416.42 | 422.13 | 311,258 | +3.78(+0.90%) |
Dec 24, 2020 | 415.06 | 420.32 | 415.06 | 418.35 | 80,113 | +3.71(+0.89%) |
Dec 23, 2020 | 420.81 | 423.80 | 414.64 | 414.64 | 234,799 | -8.66(-2.05%) |
Dec 22, 2020 | 421.29 | 424.12 | 417.37 | 423.30 | 223,652 | +2.46(+0.58%) |
Dec 21, 2020 | 424.31 | 427.95 | 413.40 | 420.85 | 339,751 | -7.76(-1.81%) |
Dec 18, 2020 | 422.89 | 429.54 | 421.02 | 428.60 | 797,830 | +6.07(+1.44%) |
Dec 17, 2020 | 418.78 | 424.26 | 416.27 | 422.53 | 432,872 | +6.71(+1.61%) |
Dec 16, 2020 | 412.61 | 416.12 | 408.73 | 415.82 | 363,461 | +5.65(+1.38%) |
Dec 15, 2020 | 414.22 | 417.87 | 410.07 | 410.17 | 378,206 | +0.10(+0.02%) |
Dec 14, 2020 | 406.23 | 416.74 | 406.23 | 410.07 | 346,274 | +4.29(+1.06%) |
Dec 11, 2020 | 407.20 | 408.50 | 402.14 | 405.78 | 235,586 | -3.03(-0.74%) |
Dec 10, 2020 | 400.74 | 409.27 | 398.00 | 408.81 | 353,819 | +7.72(+1.92%) |
Dec 09, 2020 | 411.07 | 412.67 | 398.27 | 401.09 | 443,315 | -11.40(-2.76%) |
Dec 08, 2020 | 409.73 | 415.75 | 408.11 | 412.49 | 353,031 | +3.46(+0.85%) |
Dec 07, 2020 | 409.62 | 413.94 | 406.30 | 409.02 | 455,353 | +1.07(+0.26%) |
Dec 04, 2020 | 405.62 | 414.50 | 405.62 | 407.95 | 682,776 | +2.33(+0.57%) |
Dec 03, 2020 | 402.62 | 408.47 | 401.81 | 405.62 | 291,943 | +3.04(+0.75%) |
Dec 02, 2020 | 400.57 | 404.72 | 399.03 | 402.58 | 319,651 | +1.61(+0.40%) |
Dec 01, 2020 | 400.83 | 403.44 | 395.55 | 400.98 | 488,131 | +4.91(+1.24%) |
Nov 30, 2020 | 387.41 | 397.78 | 387.41 | 396.06 | 695,287 | +6.94(+1.78%) |
Nov 27, 2020 | 392.88 | 395.24 | 387.76 | 389.13 | 235,276 | -1.64(-0.42%) |
Nov 25, 2020 | 387.81 | 390.86 | 383.37 | 390.77 | 318,181 | +4.17(+1.08%) |
Nov 24, 2020 | 388.88 | 389.74 | 382.77 | 386.60 | 458,630 | -2.25(-0.58%) |
Nov 23, 2020 | 388.71 | 395.38 | 385.72 | 388.86 | 235,000 | +1.62(+0.42%) |
Nov 20, 2020 | 388.33 | 396.25 | 386.86 | 387.24 | 262,049 | -0.47(-0.12%) |
Nov 19, 2020 | 386.94 | 388.24 | 382.99 | 387.71 | 305,217 | +0.81(+0.21%) |
Nov 18, 2020 | 390.81 | 393.94 | 386.71 | 386.90 | 416,573 | -3.57(-0.91%) |
Nov 17, 2020 | 382.11 | 391.49 | 380.69 | 390.47 | 492,347 | +5.84(+1.52%) |
Nov 16, 2020 | 376.82 | 385.31 | 371.43 | 384.63 | 482,098 | +8.88(+2.36%) |
Nov 13, 2020 | 377.82 | 379.38 | 373.81 | 375.75 | 435,199 | -1.02(-0.27%) |
Nov 12, 2020 | 383.92 | 384.96 | 375.00 | 376.77 | 463,308 | -6.54(-1.71%) |
Nov 11, 2020 | 368.54 | 388.53 | 368.53 | 383.31 | 592,592 | +16.61(+4.53%) |
Nov 10, 2020 | 375.19 | 378.05 | 360.58 | 366.71 | 774,774 | -10.27(-2.72%) |
Nov 09, 2020 | 420.91 | 422.25 | 376.98 | 376.98 | 1,290,402 | -29.63(-7.29%) |
Nov 06, 2020 | 403.66 | 412.28 | 392.96 | 406.61 | 660,091 | +3.30(+0.82%) |
Nov 05, 2020 | 386.14 | 404.26 | 385.88 | 403.31 | 938,578 | +18.84(+4.90%) |
Nov 04, 2020 | 358.29 | 385.62 | 358.29 | 384.47 | 940,468 | +27.76(+7.78%) |
Nov 03, 2020 | 348.09 | 360.02 | 346.61 | 356.71 | 598,935 | +12.18(+3.54%) |
Nov 02, 2020 | 342.81 | 353.17 | 339.40 | 344.53 | 453,482 | +6.77(+2.00%) |
Oct 30, 2020 | 334.24 | 339.48 | 332.27 | 337.76 | 608,199 | +4.20(+1.26%) |
Oct 29, 2020 | 330.12 | 336.45 | 324.43 | 333.56 | 454,456 | +4.64(+1.41%) |
Oct 28, 2020 | 337.91 | 338.01 | 327.21 | 328.92 | 643,676 | -15.66(-4.54%) |
Oct 27, 2020 | 337.53 | 348.37 | 336.48 | 344.58 | 733,833 | +7.09(+2.10%) |
Oct 26, 2020 | 334.04 | 338.44 | 333.45 | 337.49 | 471,242 | -0.96(-0.28%) |
Oct 23, 2020 | 336.00 | 339.85 | 335.24 | 338.45 | 468,889 | +2.82(+0.84%) |
Oct 22, 2020 | 338.28 | 340.96 | 334.58 | 335.63 | 467,638 | -2.30(-0.68%) |
Oct 21, 2020 | 348.00 | 351.06 | 337.58 | 337.93 | 427,058 | -8.26(-2.39%) |
Oct 20, 2020 | 349.25 | 350.53 | 345.67 | 346.19 | 453,119 | -3.96(-1.13%) |
Oct 19, 2020 | 354.53 | 357.79 | 349.69 | 350.15 | 307,098 | -2.84(-0.80%) |
Oct 16, 2020 | 351.06 | 356.50 | 350.81 | 352.99 | 249,100 | +3.85(+1.10%) |
Oct 15, 2020 | 343.07 | 350.56 | 341.20 | 349.13 | 250,195 | +2.49(+0.72%) |
Oct 14, 2020 | 348.44 | 352.12 | 344.83 | 346.64 | 357,434 | -0.90(-0.26%) |
Oct 13, 2020 | 341.09 | 348.71 | 340.39 | 347.54 | 414,607 | +7.08(+2.08%) |
Oct 12, 2020 | 342.51 | 343.57 | 338.14 | 340.46 | 263,283 | +0.30(+0.09%) |
Oct 09, 2020 | 337.21 | 342.65 | 335.24 | 340.17 | 308,967 | +5.73(+1.71%) |
Oct 08, 2020 | 332.09 | 337.01 | 330.78 | 334.44 | 492,583 | +3.47(+1.05%) |
Oct 07, 2020 | 336.14 | 339.37 | 330.69 | 330.97 | 665,388 | -4.93(-1.47%) |
Oct 06, 2020 | 343.22 | 343.22 | 333.31 | 335.91 | 430,928 | -3.27(-0.96%) |
Oct 05, 2020 | 338.75 | 340.91 | 336.00 | 339.18 | 388,371 | +3.04(+0.90%) |
Oct 02, 2020 | 343.40 | 346.24 | 335.42 | 336.14 | 287,527 | -10.99(-3.17%) |
Oct 01, 2020 | 348.77 | 356.26 | 345.36 | 347.13 | 334,825 | +2.66(+0.77%) |
Sep 30, 2020 | 343.31 | 349.94 | 341.75 | 344.46 | 400,075 | +0.72(+0.21%) |
Sep 29, 2020 | 342.63 | 347.06 | 341.80 | 343.74 | 357,748 | +1.51(+0.44%) |
Sep 28, 2020 | 343.94 | 347.75 | 337.59 | 342.23 | 380,908 | +1.46(+0.43%) |
Sep 25, 2020 | 330.67 | 342.60 | 329.51 | 340.77 | 445,067 | +6.60(+1.98%) |
Sep 24, 2020 | 333.98 | 338.20 | 330.91 | 334.17 | 413,484 | +0.64(+0.19%) |
Sep 23, 2020 | 338.35 | 340.86 | 333.34 | 333.53 | 371,565 | -5.58(-1.65%) |
Sep 22, 2020 | 340.89 | 340.89 | 331.70 | 339.11 | 562,400 | -0.47(-0.14%) |
Sep 21, 2020 | 329.05 | 339.81 | 327.88 | 339.59 | 636,823 | +6.54(+1.96%) |
Sep 18, 2020 | 328.90 | 336.09 | 328.90 | 333.05 | 1,067,456 | +4.44(+1.35%) |
Sep 17, 2020 | 327.08 | 333.31 | 326.38 | 328.61 | 593,349 | -3.97(-1.19%) |
Sep 16, 2020 | 336.95 | 338.72 | 332.32 | 332.58 | 552,295 | -1.48(-0.44%) |
Sep 15, 2020 | 334.87 | 336.73 | 332.68 | 334.05 | 503,345 | +3.50(+1.06%) |
Sep 14, 2020 | 332.23 | 335.13 | 327.67 | 330.55 | 738,756 | +3.01(+0.92%) |
Sep 11, 2020 | 333.86 | 336.00 | 325.70 | 327.54 | 548,021 | -3.17(-0.96%) |
Sep 10, 2020 | 337.90 | 340.92 | 330.32 | 330.70 | 373,806 | -5.95(-1.77%) |
Sep 09, 2020 | 334.83 | 339.99 | 330.94 | 336.65 | 446,598 | +8.74(+2.66%) |
Sep 08, 2020 | 327.09 | 334.27 | 325.30 | 327.91 | 452,976 | -8.25(-2.45%) |
Sep 04, 2020 | 347.58 | 349.50 | 326.61 | 336.16 | 564,076 | -11.86(-3.41%) |
Sep 03, 2020 | 362.59 | 362.83 | 339.47 | 348.01 | 593,764 | -17.50(-4.79%) |
Sep 02, 2020 | 366.48 | 368.82 | 363.55 | 365.52 | 597,281 | +0.99(+0.27%) |
Sep 01, 2020 | 361.57 | 365.81 | 359.80 | 364.52 | 308,826 | +4.14(+1.15%) |
Aug 31, 2020 | 362.90 | 364.39 | 358.64 | 360.38 | 395,394 | -0.40(-0.11%) |
Aug 28, 2020 | 359.90 | 361.52 | 356.84 | 360.78 | 233,564 | +3.66(+1.02%) |
Aug 27, 2020 | 359.61 | 361.73 | 354.83 | 357.12 | 268,943 | -1.65(-0.46%) |
Aug 26, 2020 | 352.15 | 361.09 | 349.45 | 358.77 | 256,267 | +5.86(+1.66%) |
Aug 25, 2020 | 351.49 | 354.26 | 349.81 | 352.91 | 300,304 | +1.49(+0.42%) |
Aug 24, 2020 | 355.29 | 357.01 | 348.45 | 351.42 | 327,803 | +0.29(+0.08%) |
Aug 21, 2020 | 356.38 | 356.74 | 348.95 | 351.13 | 428,598 | -4.88(-1.37%) |
Aug 20, 2020 | 355.97 | 360.29 | 353.18 | 356.01 | 387,903 | -2.57(-0.72%) |
Aug 19, 2020 | 353.60 | 360.54 | 353.60 | 358.58 | 578,102 | +5.02(+1.42%) |
Aug 18, 2020 | 349.77 | 355.53 | 347.86 | 353.56 | 291,118 | +4.38(+1.26%) |
Aug 17, 2020 | 345.13 | 352.43 | 344.45 | 349.17 | 556,048 | +5.07(+1.47%) |
Aug 14, 2020 | 348.18 | 349.35 | 342.47 | 344.10 | 330,718 | -3.34(-0.96%) |
Aug 13, 2020 | 342.74 | 350.92 | 342.74 | 347.44 | 372,591 | +5.68(+1.66%) |
Aug 12, 2020 | 342.20 | 349.08 | 340.07 | 341.77 | 504,871 | +4.08(+1.21%) |
Aug 11, 2020 | 339.22 | 344.78 | 332.93 | 337.68 | 715,176 | -3.64(-1.07%) |
Aug 10, 2020 | 348.00 | 348.55 | 340.07 | 341.32 | 375,045 | -7.76(-2.22%) |
Aug 07, 2020 | 357.57 | 361.27 | 344.77 | 349.09 | 522,759 | -9.97(-2.78%) |
Aug 06, 2020 | 351.77 | 360.75 | 350.44 | 359.06 | 677,296 | +7.84(+2.23%) |
Aug 05, 2020 | 350.90 | 352.20 | 347.08 | 351.22 | 495,751 | +0.22(+0.06%) |
Aug 04, 2020 | 358.33 | 359.04 | 345.72 | 351.00 | 680,175 | -7.28(-2.03%) |
Aug 03, 2020 | 366.53 | 368.79 | 358.01 | 358.28 | 413,942 | -3.92(-1.08%) |
Jul 31, 2020 | 363.77 | 366.02 | 355.33 | 362.20 | 792,962 | +1.39(+0.38%) |
Jul 30, 2020 | 362.65 | 367.73 | 357.66 | 360.81 | 789,000 | -8.17(-2.21%) |
Jul 29, 2020 | 361.98 | 373.38 | 361.98 | 368.98 | 546,329 | +6.52(+1.80%) |
Jul 28, 2020 | 380.29 | 382.94 | 358.89 | 362.46 | 676,135 | -17.10(-4.51%) |
Jul 27, 2020 | 371.45 | 381.79 | 371.39 | 379.56 | 316,580 | +8.04(+2.17%) |
Jul 24, 2020 | 369.93 | 372.89 | 364.72 | 371.52 | 283,801 | +0.65(+0.17%) |
Jul 23, 2020 | 379.69 | 383.88 | 368.47 | 370.87 | 385,030 | -4.95(-1.32%) |
Jul 22, 2020 | 372.79 | 379.66 | 372.65 | 375.82 | 302,038 | +1.03(+0.28%) |
Jul 21, 2020 | 376.71 | 377.33 | 369.70 | 374.79 | 390,548 | +0.03(+0.01%) |
Jul 20, 2020 | 366.40 | 375.47 | 366.40 | 374.76 | 466,207 | +9.06(+2.48%) |
Jul 17, 2020 | 358.12 | 369.18 | 357.16 | 365.71 | 465,770 | +9.11(+2.56%) |
Jul 16, 2020 | 359.28 | 360.22 | 351.60 | 356.59 | 332,569 | -5.87(-1.62%) |
Jul 15, 2020 | 359.41 | 363.99 | 355.82 | 362.46 | 371,219 | +6.91(+1.94%) |
Jul 14, 2020 | 350.53 | 356.14 | 344.05 | 355.55 | 369,814 | +5.02(+1.43%) |
Jul 13, 2020 | 360.90 | 366.67 | 349.18 | 350.53 | 458,233 | -6.82(-1.91%) |
Jul 10, 2020 | 361.67 | 363.68 | 353.62 | 357.36 | 356,879 | -4.04(-1.12%) |
Jul 09, 2020 | 358.94 | 366.04 | 355.85 | 361.39 | 823,618 | +4.27(+1.20%) |
Jul 08, 2020 | 344.71 | 357.28 | 344.71 | 357.12 | 817,143 | +17.44(+5.13%) |
Jul 07, 2020 | 336.32 | 346.52 | 334.28 | 339.69 | 615,197 | +1.35(+0.40%) |
Jul 06, 2020 | 334.28 | 339.93 | 332.52 | 338.34 | 521,436 | +8.75(+2.65%) |
Jul 02, 2020 | 331.98 | 333.06 | 328.34 | 329.59 | 374,111 | +1.16(+0.35%) |
Jul 01, 2020 | 322.89 | 331.20 | 317.74 | 328.44 | 423,698 | +6.85(+2.13%) |
Jun 30, 2020 | 315.04 | 322.71 | 314.23 | 321.58 | 663,229 | +7.77(+2.48%) |
Jun 29, 2020 | 321.86 | 321.86 | 311.64 | 313.81 | 373,772 | -6.21(-1.94%) |
Jun 26, 2020 | 327.75 | 328.77 | 318.01 | 320.02 | 898,219 | -9.60(-2.91%) |
Jun 25, 2020 | 316.89 | 330.48 | 314.89 | 329.63 | 520,449 | +13.30(+4.21%) |
Jun 24, 2020 | 320.58 | 325.58 | 312.85 | 316.33 | 522,118 | -6.22(-1.93%) |
Jun 23, 2020 | 329.27 | 329.27 | 322.06 | 322.55 | 381,851 | -2.63(-0.81%) |
Jun 22, 2020 | 320.32 | 326.74 | 318.22 | 325.18 | 419,327 | +3.94(+1.23%) |
Jun 19, 2020 | 323.68 | 324.43 | 317.51 | 321.24 | 937,354 | +3.27(+1.03%) |
Jun 18, 2020 | 313.07 | 318.37 | 312.19 | 317.97 | 447,178 | +4.02(+1.28%) |
Jun 17, 2020 | 313.11 | 315.54 | 310.75 | 313.96 | 400,137 | +2.89(+0.93%) |
Jun 16, 2020 | 318.39 | 318.87 | 303.82 | 311.07 | 438,559 | +0.75(+0.24%) |
Jun 15, 2020 | 303.59 | 311.51 | 300.80 | 310.31 | 451,036 | +1.13(+0.36%) |
Jun 12, 2020 | 298.74 | 310.41 | 298.74 | 309.19 | 901,022 | +20.24(+7.00%) |
Jun 11, 2020 | 314.41 | 314.41 | 288.13 | 288.95 | 751,114 | -30.18(-9.46%) |
Jun 10, 2020 | 315.93 | 323.10 | 314.42 | 319.13 | 455,228 | +3.96(+1.26%) |
Jun 09, 2020 | 317.29 | 322.63 | 314.91 | 315.17 | 482,524 | -3.78(-1.19%) |
Jun 08, 2020 | 313.76 | 319.54 | 309.00 | 318.95 | 770,407 | +0.20(+0.06%) |
Jun 05, 2020 | 300.46 | 320.90 | 289.98 | 318.75 | 1,235,273 | +18.59(+6.19%) |
Jun 04, 2020 | 303.27 | 309.53 | 296.13 | 300.16 | 754,458 | -6.74(-2.20%) |
Jun 03, 2020 | 312.05 | 314.50 | 302.38 | 306.90 | 885,956 | -6.11(-1.95%) |
Jun 02, 2020 | 323.92 | 323.95 | 311.62 | 313.01 | 719,662 | -10.07(-3.12%) |
Jun 01, 2020 | 318.21 | 325.47 | 314.49 | 323.08 | 486,446 | +6.28(+1.98%) |
May 29, 2020 | 313.06 | 319.36 | 311.01 | 316.80 | 830,954 | +5.94(+1.91%) |
May 28, 2020 | 305.49 | 316.46 | 302.13 | 310.85 | 964,208 | +7.23(+2.38%) |
May 27, 2020 | 316.49 | 317.92 | 299.68 | 303.62 | 973,374 | -10.60(-3.37%) |
May 26, 2020 | 332.36 | 333.49 | 313.14 | 314.22 | 650,066 | -11.37(-3.49%) |
May 22, 2020 | 321.99 | 326.66 | 318.89 | 325.58 | 369,959 | +4.45(+1.39%) |
May 21, 2020 | 329.23 | 331.75 | 319.66 | 321.13 | 442,445 | -7.86(-2.39%) |
May 20, 2020 | 329.25 | 333.85 | 327.59 | 328.99 | 487,279 | +3.84(+1.18%) |
May 19, 2020 | 333.31 | 338.91 | 325.10 | 325.16 | 538,075 | -8.88(-2.66%) |
May 18, 2020 | 335.81 | 340.25 | 334.00 | 334.04 | 460,964 | +5.33(+1.62%) |
May 15, 2020 | 327.88 | 337.20 | 326.65 | 328.71 | 484,766 | -0.80(-0.24%) |
May 14, 2020 | 319.82 | 329.81 | 319.52 | 329.51 | 394,150 | +6.85(+2.12%) |
May 13, 2020 | 331.88 | 333.70 | 318.40 | 322.66 | 609,013 | -11.06(-3.31%) |
May 12, 2020 | 336.75 | 342.90 | 331.93 | 333.72 | 603,185 | -0.12(-0.04%) |
May 11, 2020 | 317.65 | 335.57 | 316.74 | 333.85 | 613,685 | +13.14(+4.10%) |
May 08, 2020 | 325.31 | 327.38 | 319.18 | 320.70 | 430,830 | -0.50(-0.16%) |
May 07, 2020 | 323.36 | 329.36 | 321.20 | 321.20 | 567,344 | +3.70(+1.17%) |
May 06, 2020 | 324.95 | 328.30 | 315.62 | 317.50 | 352,481 | -6.82(-2.10%) |
May 05, 2020 | 313.43 | 327.09 | 311.57 | 324.32 | 585,702 | +15.27(+4.94%) |
May 04, 2020 | 305.39 | 310.18 | 302.13 | 309.05 | 348,762 | +1.46(+0.47%) |