Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 549.11 | 552.50 | 544.75 | 548.99 | 345,800 | -3.64(-0.66%) |
Apr 29, 2021 | 560.43 | 561.22 | 548.00 | 552.63 | 271,727 | -5.18(-0.93%) |
Apr 28, 2021 | 554.30 | 560.00 | 551.97 | 557.81 | 213,009 | +0.27(+0.05%) |
Apr 27, 2021 | 556.85 | 559.67 | 552.56 | 557.54 | 209,410 | -0.88(-0.16%) |
Apr 26, 2021 | 557.99 | 561.52 | 554.12 | 558.42 | 293,315 | -0.68(-0.12%) |
Apr 23, 2021 | 551.23 | 561.07 | 549.32 | 559.10 | 301,600 | +12.84(+2.35%) |
Apr 22, 2021 | 539.23 | 554.32 | 538.65 | 546.26 | 388,714 | +5.18(+0.96%) |
Apr 21, 2021 | 531.53 | 546.30 | 530.93 | 541.08 | 365,490 | +8.81(+1.66%) |
Apr 20, 2021 | 529.31 | 538.19 | 528.24 | 532.27 | 256,504 | +3.69(+0.70%) |
Apr 19, 2021 | 533.28 | 535.39 | 526.68 | 528.58 | 316,913 | -6.42(-1.20%) |
Apr 16, 2021 | 532.43 | 536.02 | 526.00 | 535.00 | 345,400 | +6.54(+1.24%) |
Apr 15, 2021 | 520.00 | 530.27 | 518.47 | 528.46 | 438,726 | +14.30(+2.78%) |
Apr 14, 2021 | 519.99 | 523.20 | 512.83 | 514.16 | 273,564 | -2.78(-0.54%) |
Apr 13, 2021 | 509.00 | 517.68 | 508.51 | 516.94 | 406,688 | +10.51(+2.08%) |
Apr 12, 2021 | 499.82 | 509.97 | 498.13 | 506.43 | 433,364 | +3.55(+0.71%) |
Apr 09, 2021 | 500.08 | 504.16 | 496.56 | 502.88 | 335,500 | +3.22(+0.64%) |
Apr 08, 2021 | 494.87 | 500.00 | 493.24 | 499.66 | 250,968 | +10.39(+2.12%) |
Apr 07, 2021 | 492.54 | 493.79 | 487.00 | 489.27 | 239,012 | -3.63(-0.74%) |
Apr 06, 2021 | 493.21 | 499.07 | 489.67 | 492.90 | 335,273 | +1.59(+0.32%) |
Apr 05, 2021 | 488.00 | 492.61 | 482.90 | 491.31 | 359,892 | +4.95(+1.02%) |
Apr 01, 2021 | 487.49 | 495.20 | 484.37 | 486.36 | 440,000 | -2.95(-0.60%) |
Mar 31, 2021 | 481.52 | 495.19 | 479.68 | 489.31 | 576,712 | +13.36(+2.81%) |
Mar 30, 2021 | 474.37 | 477.57 | 469.10 | 475.95 | 483,600 | -3.23(-0.67%) |
Mar 29, 2021 | 480.02 | 482.79 | 469.41 | 479.18 | 471,666 | -1.04(-0.22%) |
Mar 26, 2021 | 473.03 | 481.13 | 465.23 | 480.22 | 546,400 | +8.11(+1.72%) |
Mar 25, 2021 | 470.04 | 474.16 | 462.00 | 472.11 | 471,937 | -0.86(-0.18%) |
Mar 24, 2021 | 489.10 | 489.10 | 471.35 | 472.97 | 451,447 | -14.69(-3.01%) |
Mar 23, 2021 | 490.09 | 492.45 | 485.12 | 487.66 | 416,367 | -3.71(-0.76%) |
Mar 22, 2021 | 486.34 | 493.94 | 485.61 | 491.37 | 620,410 | +6.49(+1.34%) |
Mar 19, 2021 | 482.58 | 487.22 | 479.28 | 484.88 | 945,900 | +0.41(+0.08%) |
Mar 18, 2021 | 493.52 | 499.16 | 483.42 | 484.47 | 490,968 | -20.43(-4.05%) |
Mar 17, 2021 | 503.57 | 509.14 | 497.48 | 504.90 | 403,666 | -2.02(-0.40%) |
Mar 16, 2021 | 520.00 | 521.11 | 502.47 | 506.92 | 318,096 | -5.84(-1.14%) |
Mar 15, 2021 | 499.89 | 513.23 | 498.61 | 512.76 | 317,459 | +15.01(+3.02%) |
Mar 12, 2021 | 498.91 | 498.91 | 486.74 | 497.75 | 361,200 | -5.19(-1.03%) |
Mar 11, 2021 | 495.70 | 505.00 | 493.01 | 502.94 | 364,693 | +14.16(+2.90%) |
Mar 10, 2021 | 497.94 | 505.20 | 488.28 | 488.78 | 484,685 | -4.79(-0.97%) |
Mar 09, 2021 | 500.33 | 507.16 | 493.09 | 493.57 | 643,817 | +10.97(+2.27%) |
Mar 08, 2021 | 498.53 | 504.37 | 481.29 | 482.60 | 605,044 | -17.10(-3.42%) |
Mar 05, 2021 | 486.00 | 504.53 | 478.19 | 499.70 | 725,000 | +13.85(+2.85%) |
Mar 04, 2021 | 494.90 | 497.52 | 480.51 | 485.85 | 675,577 | -12.17(-2.44%) |
Mar 03, 2021 | 524.76 | 526.30 | 495.58 | 498.02 | 531,057 | -31.45(-5.94%) |
Mar 02, 2021 | 542.08 | 543.28 | 527.17 | 529.47 | 312,023 | -8.70(-1.62%) |
Mar 01, 2021 | 529.68 | 541.29 | 521.35 | 538.17 | 415,858 | +18.00(+3.46%) |
Feb 26, 2021 | 522.90 | 526.37 | 507.34 | 520.17 | 593,900 | +1.89(+0.36%) |
Feb 25, 2021 | 530.08 | 535.38 | 509.45 | 518.28 | 427,819 | -14.60(-2.74%) |
Feb 24, 2021 | 526.23 | 534.75 | 517.27 | 532.88 | 440,247 | +7.66(+1.46%) |
Feb 23, 2021 | 528.00 | 535.09 | 508.11 | 525.22 | 591,072 | -11.69(-2.18%) |
Feb 22, 2021 | 547.12 | 547.12 | 534.01 | 536.91 | 461,364 | -7.22(-1.33%) |
Feb 19, 2021 | 561.21 | 563.56 | 542.75 | 544.13 | 654,900 | -7.66(-1.39%) |
Feb 18, 2021 | 537.04 | 573.99 | 535.17 | 551.79 | 1,575,511 | +11.44(+2.12%) |
Feb 17, 2021 | 533.17 | 544.56 | 532.06 | 540.35 | 371,868 | +2.19(+0.41%) |
Feb 16, 2021 | 544.99 | 548.58 | 531.19 | 538.16 | 406,192 | -5.92(-1.09%) |
Feb 12, 2021 | 530.74 | 545.85 | 528.00 | 544.08 | 324,900 | +15.61(+2.95%) |
Feb 11, 2021 | 519.30 | 529.45 | 515.18 | 528.47 | 411,829 | +11.93(+2.31%) |
Feb 10, 2021 | 509.26 | 521.49 | 505.31 | 516.54 | 540,932 | +11.49(+2.28%) |
Feb 09, 2021 | 497.31 | 506.28 | 493.30 | 505.05 | 442,257 | +9.29(+1.87%) |
Feb 08, 2021 | 504.31 | 510.25 | 491.44 | 495.76 | 427,624 | -6.88(-1.37%) |
Feb 05, 2021 | 496.29 | 506.00 | 495.01 | 502.64 | 299,100 | +8.64(+1.75%) |
Feb 04, 2021 | 487.91 | 495.11 | 486.03 | 494.00 | 440,644 | +8.64(+1.78%) |
Feb 03, 2021 | 504.17 | 507.63 | 484.15 | 485.36 | 605,236 | -21.29(-4.20%) |
Feb 02, 2021 | 504.34 | 522.90 | 502.00 | 506.65 | 702,021 | +14.23(+2.89%) |
Feb 01, 2021 | 483.02 | 497.65 | 479.37 | 492.42 | 573,025 | +13.74(+2.87%) |
Jan 29, 2021 | 481.72 | 491.88 | 471.75 | 478.68 | 493,800 | -3.59(-0.74%) |
Jan 28, 2021 | 469.15 | 492.81 | 465.31 | 482.27 | 493,490 | +17.09(+3.67%) |
Jan 27, 2021 | 473.11 | 475.81 | 455.23 | 465.18 | 583,193 | -12.92(-2.70%) |
Jan 26, 2021 | 488.35 | 488.35 | 476.33 | 478.10 | 346,898 | -11.11(-2.27%) |
Jan 25, 2021 | 492.47 | 495.97 | 482.09 | 489.21 | 349,623 | -3.65(-0.74%) |
Jan 22, 2021 | 490.73 | 498.98 | 490.00 | 492.86 | 329,400 | -3.58(-0.72%) |
Jan 21, 2021 | 493.00 | 498.56 | 487.49 | 496.44 | 254,633 | +1.40(+0.28%) |
Jan 20, 2021 | 486.41 | 496.78 | 485.84 | 495.04 | 285,328 | +10.11(+2.08%) |
Jan 19, 2021 | 489.24 | 489.30 | 481.35 | 484.93 | 327,234 | -4.53(-0.93%) |
Jan 15, 2021 | 487.93 | 494.24 | 480.93 | 489.46 | 340,800 | +0.56(+0.11%) |
Jan 14, 2021 | 497.31 | 499.75 | 487.89 | 488.90 | 333,921 | -8.68(-1.74%) |
Jan 13, 2021 | 496.18 | 501.56 | 494.22 | 497.58 | 299,643 | +0.85(+0.17%) |
Jan 12, 2021 | 507.09 | 509.47 | 491.22 | 496.73 | 353,237 | -9.82(-1.94%) |
Jan 11, 2021 | 515.57 | 516.87 | 503.83 | 506.55 | 441,920 | -6.65(-1.30%) |
Jan 08, 2021 | 499.79 | 513.56 | 499.29 | 513.20 | 401,400 | +18.01(+3.64%) |
Jan 07, 2021 | 483.49 | 497.49 | 483.49 | 495.19 | 499,503 | +11.59(+2.40%) |
Jan 06, 2021 | 489.05 | 491.67 | 479.36 | 483.60 | 633,960 | -13.66(-2.75%) |
Jan 05, 2021 | 488.91 | 498.93 | 487.51 | 497.26 | 355,988 | +5.49(+1.12%) |
Jan 04, 2021 | 503.00 | 504.66 | 483.13 | 491.77 | 472,344 | -8.10(-1.62%) |
Dec 31, 2020 | 499.87 | 499.87 | 499.87 | 194,852 | +2.91(+0.59%) | |
Dec 30, 2020 | 497.70 | 501.29 | 494.50 | 496.96 | 194,852 | +2.89(+0.58%) |
Dec 29, 2020 | 497.97 | 501.04 | 490.05 | 494.07 | 247,628 | -0.63(-0.13%) |
Dec 28, 2020 | 503.63 | 503.83 | 490.25 | 494.70 | 216,644 | -2.44(-0.49%) |
Dec 24, 2020 | 495.82 | 499.12 | 493.16 | 497.14 | 69,500 | +3.46(+0.70%) |
Dec 23, 2020 | 499.06 | 502.00 | 492.82 | 493.68 | 253,083 | -5.47(-1.10%) |
Dec 22, 2020 | 488.01 | 499.62 | 487.76 | 499.15 | 331,459 | +9.47(+1.93%) |
Dec 21, 2020 | 480.06 | 490.44 | 470.26 | 489.68 | 383,289 | +4.16(+0.86%) |
Dec 18, 2020 | 478.49 | 486.99 | 474.00 | 485.52 | 899,100 | +7.72(+1.62%) |
Dec 17, 2020 | 471.69 | 477.80 | 468.35 | 477.80 | 369,417 | +10.22(+2.19%) |
Dec 16, 2020 | 466.53 | 474.30 | 463.45 | 467.58 | 466,643 | +2.62(+0.56%) |
Dec 15, 2020 | 460.66 | 467.40 | 453.80 | 464.96 | 297,299 | +6.79(+1.48%) |
Dec 14, 2020 | 458.84 | 477.37 | 457.27 | 458.17 | 460,812 | +1.94(+0.43%) |
Dec 11, 2020 | 455.57 | 457.62 | 447.82 | 456.23 | 327,100 | +1.96(+0.43%) |
Dec 10, 2020 | 450.49 | 456.05 | 449.04 | 454.27 | 592,508 | +4.39(+0.98%) |
Dec 09, 2020 | 458.91 | 462.45 | 449.11 | 449.88 | 436,053 | -10.81(-2.35%) |
Dec 08, 2020 | 461.92 | 461.92 | 453.24 | 460.69 | 436,200 | +1.33(+0.29%) |
Dec 07, 2020 | 455.92 | 462.70 | 454.20 | 459.36 | 320,352 | +2.21(+0.48%) |
Dec 04, 2020 | 462.96 | 463.26 | 455.87 | 457.15 | 387,500 | -2.92(-0.63%) |
Dec 03, 2020 | 463.85 | 467.83 | 458.38 | 460.07 | 352,576 | -2.52(-0.54%) |
Dec 02, 2020 | 465.51 | 467.50 | 461.50 | 462.59 | 351,963 | -5.27(-1.13%) |
Dec 01, 2020 | 461.99 | 468.98 | 452.22 | 467.86 | 386,704 | +6.88(+1.49%) |
Nov 30, 2020 | 454.77 | 461.09 | 451.31 | 460.98 | 589,747 | +6.75(+1.49%) |
Nov 27, 2020 | 452.05 | 455.97 | 446.68 | 454.23 | 173,800 | +7.75(+1.74%) |
Nov 25, 2020 | 449.24 | 454.82 | 443.14 | 446.48 | 338,900 | -0.35(-0.08%) |
Nov 24, 2020 | 459.49 | 466.77 | 446.46 | 446.83 | 494,805 | -12.96(-2.82%) |
Nov 23, 2020 | 467.26 | 467.26 | 449.71 | 459.79 | 440,675 | -4.50(-0.97%) |
Nov 20, 2020 | 456.23 | 469.13 | 455.00 | 464.29 | 411,400 | +7.10(+1.55%) |
Nov 19, 2020 | 444.77 | 457.81 | 444.77 | 457.19 | 318,475 | +13.13(+2.96%) |
Nov 18, 2020 | 451.36 | 455.00 | 443.65 | 444.06 | 347,433 | -11.79(-2.59%) |
Nov 17, 2020 | 454.62 | 457.00 | 450.54 | 455.85 | 315,414 | +0.48(+0.11%) |
Nov 16, 2020 | 452.09 | 459.43 | 448.82 | 455.37 | 499,936 | +1.73(+0.38%) |
Nov 13, 2020 | 452.99 | 458.35 | 448.67 | 453.64 | 254,300 | +4.42(+0.98%) |
Nov 12, 2020 | 459.62 | 462.56 | 445.06 | 449.22 | 396,350 | -5.84(-1.28%) |
Nov 11, 2020 | 443.69 | 455.74 | 443.69 | 455.06 | 432,236 | +13.83(+3.13%) |
Nov 10, 2020 | 431.89 | 443.72 | 421.15 | 441.23 | 865,518 | +4.78(+1.10%) |
Nov 09, 2020 | 485.00 | 485.00 | 435.58 | 436.45 | 822,930 | -41.65(-8.71%) |
Nov 06, 2020 | 469.99 | 479.15 | 466.36 | 478.10 | 519,800 | +10.13(+2.16%) |
Nov 05, 2020 | 473.99 | 480.18 | 462.68 | 467.97 | 440,552 | -1.39(-0.30%) |
Nov 04, 2020 | 455.26 | 482.50 | 451.58 | 469.36 | 734,159 | +25.26(+5.69%) |
Nov 03, 2020 | 437.32 | 448.29 | 437.32 | 444.10 | 382,285 | +13.05(+3.03%) |
Nov 02, 2020 | 430.48 | 446.74 | 428.08 | 431.05 | 552,283 | +6.23(+1.47%) |
Oct 30, 2020 | 438.47 | 441.72 | 419.12 | 424.82 | 611,100 | -16.98(-3.84%) |
Oct 29, 2020 | 440.00 | 453.20 | 433.08 | 441.80 | 557,965 | +18.91(+4.47%) |
Oct 28, 2020 | 434.50 | 441.48 | 422.11 | 422.89 | 475,572 | -20.27(-4.57%) |
Oct 27, 2020 | 430.27 | 444.96 | 430.27 | 443.16 | 385,857 | +14.20(+3.31%) |
Oct 26, 2020 | 427.67 | 434.93 | 426.23 | 428.96 | 394,859 | -0.70(-0.16%) |
Oct 23, 2020 | 429.67 | 429.73 | 423.55 | 429.66 | 227,300 | +6.07(+1.43%) |
Oct 22, 2020 | 421.34 | 427.83 | 417.57 | 423.59 | 357,672 | +3.86(+0.92%) |
Oct 21, 2020 | 421.47 | 426.42 | 416.48 | 419.73 | 237,093 | -0.36(-0.09%) |
Oct 20, 2020 | 423.81 | 426.42 | 419.87 | 420.09 | 193,849 | +0.82(+0.20%) |
Oct 19, 2020 | 424.11 | 431.15 | 417.54 | 419.27 | 418,732 | -4.48(-1.06%) |
Oct 16, 2020 | 423.76 | 429.69 | 420.81 | 423.75 | 269,500 | +1.03(+0.24%) |
Oct 15, 2020 | 416.42 | 423.94 | 414.68 | 422.72 | 251,858 | +2.21(+0.53%) |
Oct 14, 2020 | 420.82 | 430.86 | 416.03 | 420.51 | 314,330 | -0.91(-0.22%) |
Oct 13, 2020 | 421.81 | 424.80 | 415.03 | 421.42 | 408,640 | +2.03(+0.48%) |
Oct 12, 2020 | 404.88 | 424.87 | 404.88 | 419.39 | 469,490 | +18.74(+4.68%) |
Oct 09, 2020 | 395.00 | 401.96 | 393.02 | 400.65 | 283,000 | +7.14(+1.81%) |
Oct 08, 2020 | 388.94 | 394.39 | 385.81 | 393.51 | 205,920 | +7.28(+1.88%) |
Oct 07, 2020 | 388.02 | 391.55 | 385.26 | 386.23 | 287,868 | +1.92(+0.50%) |
Oct 06, 2020 | 391.88 | 393.54 | 383.12 | 384.31 | 298,632 | -8.06(-2.05%) |
Oct 05, 2020 | 385.27 | 392.83 | 385.27 | 392.37 | 295,085 | +8.52(+2.22%) |
Oct 02, 2020 | 389.70 | 393.82 | 382.68 | 383.85 | 318,800 | -10.93(-2.77%) |
Oct 01, 2020 | 396.29 | 398.15 | 391.88 | 394.78 | 382,927 | +1.67(+0.42%) |
Sep 30, 2020 | 383.45 | 397.26 | 383.45 | 393.11 | 533,485 | +8.05(+2.09%) |
Sep 29, 2020 | 388.22 | 395.21 | 385.00 | 385.06 | 308,316 | -1.31(-0.34%) |
Sep 28, 2020 | 381.81 | 387.68 | 380.16 | 386.37 | 446,089 | +8.54(+2.26%) |
Sep 25, 2020 | 364.95 | 380.65 | 364.58 | 377.83 | 380,900 | +12.36(+3.38%) |
Sep 24, 2020 | 363.10 | 368.80 | 361.17 | 365.47 | 279,648 | +1.60(+0.44%) |
Sep 23, 2020 | 367.78 | 372.30 | 362.65 | 363.87 | 340,597 | -4.45(-1.21%) |
Sep 22, 2020 | 364.90 | 369.68 | 359.21 | 368.32 | 440,823 | +3.62(+0.99%) |
Sep 21, 2020 | 351.33 | 365.24 | 348.68 | 364.70 | 532,070 | +9.94(+2.80%) |
Sep 18, 2020 | 355.34 | 359.33 | 347.54 | 354.76 | 1,108,000 | +0.56(+0.16%) |
Sep 17, 2020 | 357.58 | 360.45 | 350.64 | 354.20 | 702,861 | -8.16(-2.25%) |
Sep 16, 2020 | 372.75 | 372.80 | 360.32 | 362.36 | 627,709 | -6.88(-1.86%) |
Sep 15, 2020 | 367.00 | 372.61 | 366.95 | 369.24 | 291,371 | +3.68(+1.01%) |
Sep 14, 2020 | 370.25 | 370.25 | 364.27 | 365.56 | 381,239 | +0.74(+0.20%) |
Sep 11, 2020 | 369.44 | 371.78 | 360.27 | 364.82 | 359,000 | -2.94(-0.80%) |
Sep 10, 2020 | 375.05 | 378.69 | 365.67 | 367.76 | 288,996 | -6.40(-1.71%) |
Sep 09, 2020 | 366.37 | 376.27 | 365.05 | 374.16 | 457,717 | +9.97(+2.74%) |
Sep 08, 2020 | 367.90 | 370.22 | 361.48 | 364.19 | 400,937 | -6.47(-1.75%) |
Sep 04, 2020 | 382.11 | 383.03 | 363.83 | 370.66 | 550,700 | -10.62(-2.79%) |
Sep 03, 2020 | 406.10 | 406.10 | 377.19 | 381.28 | 485,178 | -25.03(-6.16%) |
Sep 02, 2020 | 399.00 | 407.45 | 398.38 | 406.31 | 508,535 | +7.82(+1.96%) |
Sep 01, 2020 | 393.95 | 398.59 | 391.25 | 398.49 | 400,728 | +7.43(+1.90%) |
Aug 31, 2020 | 382.68 | 393.40 | 382.52 | 391.06 | 411,128 | +7.08(+1.84%) |
Aug 28, 2020 | 387.79 | 389.06 | 381.07 | 383.98 | 357,700 | -2.30(-0.60%) |
Aug 27, 2020 | 387.62 | 389.35 | 379.74 | 386.28 | 291,610 | +0.26(+0.07%) |
Aug 26, 2020 | 382.41 | 386.78 | 376.61 | 386.02 | 295,460 | +2.09(+0.54%) |
Aug 25, 2020 | 380.00 | 386.35 | 377.61 | 383.93 | 346,674 | +3.31(+0.87%) |
Aug 24, 2020 | 384.23 | 386.68 | 378.10 | 380.62 | 386,420 | -2.84(-0.74%) |
Aug 21, 2020 | 382.70 | 384.03 | 377.01 | 383.46 | 740,100 | +0.13(+0.03%) |
Aug 20, 2020 | 381.50 | 385.28 | 379.50 | 383.33 | 293,976 | +1.83(+0.48%) |
Aug 19, 2020 | 389.32 | 390.08 | 380.91 | 381.50 | 341,724 | -5.15(-1.33%) |
Aug 18, 2020 | 384.01 | 387.74 | 381.56 | 386.65 | 337,952 | +2.26(+0.59%) |
Aug 17, 2020 | 381.91 | 385.47 | 381.67 | 384.39 | 508,401 | +4.99(+1.32%) |
Aug 14, 2020 | 384.78 | 386.00 | 377.40 | 379.40 | 476,700 | -5.85(-1.52%) |
Aug 13, 2020 | 385.98 | 389.50 | 382.70 | 385.25 | 415,626 | +0.42(+0.11%) |
Aug 12, 2020 | 375.02 | 387.84 | 375.02 | 384.83 | 444,192 | +10.80(+2.89%) |
Aug 11, 2020 | 376.20 | 379.39 | 372.18 | 374.03 | 528,172 | -3.16(-0.84%) |
Aug 10, 2020 | 380.83 | 382.29 | 376.16 | 377.19 | 621,905 | -4.57(-1.20%) |
Aug 07, 2020 | 387.96 | 392.31 | 377.72 | 381.76 | 566,900 | -8.02(-2.06%) |
Aug 06, 2020 | 394.01 | 395.74 | 384.19 | 389.78 | 431,923 | -5.93(-1.50%) |
Aug 05, 2020 | 393.12 | 396.41 | 388.82 | 395.71 | 579,731 | +5.46(+1.40%) |
Aug 04, 2020 | 393.77 | 394.70 | 385.22 | 390.25 | 661,211 | -1.74(-0.44%) |
Aug 03, 2020 | 398.02 | 399.84 | 390.17 | 391.99 | 651,793 | -5.76(-1.45%) |
Jul 31, 2020 | 382.92 | 407.86 | 382.50 | 397.75 | 783,200 | +23.65(+6.32%) |
Jul 30, 2020 | 363.80 | 375.48 | 361.26 | 374.10 | 468,725 | +7.19(+1.96%) |
Jul 29, 2020 | 363.35 | 369.69 | 361.94 | 366.91 | 352,696 | +5.26(+1.45%) |
Jul 28, 2020 | 365.84 | 368.00 | 360.65 | 361.65 | 288,995 | -5.02(-1.37%) |
Jul 27, 2020 | 359.00 | 368.64 | 359.00 | 366.67 | 358,815 | +7.44(+2.07%) |
Jul 24, 2020 | 359.54 | 361.23 | 353.17 | 359.23 | 279,700 | -1.61(-0.45%) |
Jul 23, 2020 | 366.32 | 368.71 | 358.19 | 360.84 | 409,627 | -4.39(-1.20%) |
Jul 22, 2020 | 366.82 | 372.33 | 362.37 | 365.23 | 350,326 | +1.91(+0.53%) |
Jul 21, 2020 | 364.16 | 366.04 | 360.41 | 363.32 | 329,143 | +2.32(+0.64%) |
Jul 20, 2020 | 353.51 | 363.00 | 352.58 | 361.00 | 413,211 | +11.15(+3.19%) |
Jul 17, 2020 | 339.78 | 352.71 | 339.13 | 349.85 | 382,400 | +10.65(+3.14%) |
Jul 16, 2020 | 339.37 | 340.68 | 334.59 | 339.20 | 277,519 | -1.54(-0.45%) |
Jul 15, 2020 | 340.56 | 342.99 | 336.62 | 340.74 | 274,843 | +2.27(+0.67%) |
Jul 14, 2020 | 332.82 | 339.07 | 329.69 | 338.47 | 360,356 | +3.33(+0.99%) |
Jul 13, 2020 | 340.74 | 345.40 | 333.67 | 335.14 | 416,441 | -3.11(-0.92%) |
Jul 10, 2020 | 341.01 | 341.55 | 334.42 | 338.25 | 293,400 | -2.92(-0.86%) |
Jul 09, 2020 | 337.56 | 343.73 | 333.70 | 341.17 | 335,133 | +5.05(+1.50%) |
Jul 08, 2020 | 337.93 | 339.65 | 333.55 | 336.12 | 314,594 | -1.18(-0.35%) |
Jul 07, 2020 | 338.28 | 343.00 | 336.84 | 337.30 | 235,647 | -2.17(-0.64%) |
Jul 06, 2020 | 339.45 | 344.81 | 337.63 | 339.47 | 401,804 | +4.71(+1.41%) |
Jul 02, 2020 | 338.76 | 339.81 | 333.01 | 334.76 | 460,300 | +0.22(+0.07%) |
Jul 01, 2020 | 331.74 | 337.16 | 329.90 | 334.54 | 374,422 | +4.38(+1.33%) |
Jun 30, 2020 | 327.61 | 332.68 | 324.38 | 330.16 | 777,478 | +2.26(+0.69%) |
Jun 29, 2020 | 328.19 | 328.35 | 322.00 | 327.90 | 387,690 | +3.04(+0.94%) |
Jun 26, 2020 | 328.45 | 331.01 | 323.00 | 324.86 | 738,500 | -2.53(-0.77%) |
Jun 25, 2020 | 319.71 | 327.79 | 314.57 | 327.39 | 518,342 | +8.01(+2.51%) |
Jun 24, 2020 | 323.30 | 328.61 | 315.52 | 319.38 | 543,754 | -8.31(-2.54%) |
Jun 23, 2020 | 326.89 | 330.29 | 323.46 | 327.69 | 497,166 | +2.40(+0.74%) |
Jun 22, 2020 | 314.92 | 327.00 | 311.48 | 325.29 | 713,913 | +10.62(+3.37%) |
Jun 19, 2020 | 315.50 | 320.31 | 310.10 | 314.67 | 916,400 | +1.65(+0.53%) |
Jun 18, 2020 | 313.69 | 316.59 | 311.86 | 313.02 | 413,374 | -3.19(-1.01%) |
Jun 17, 2020 | 314.86 | 318.74 | 313.11 | 316.21 | 373,212 | +3.72(+1.19%) |
Jun 16, 2020 | 315.15 | 315.73 | 307.80 | 312.49 | 370,694 | +3.27(+1.06%) |
Jun 15, 2020 | 296.62 | 310.30 | 294.17 | 309.22 | 439,851 | +6.39(+2.11%) |
Jun 12, 2020 | 304.96 | 311.65 | 298.04 | 302.83 | 493,700 | +4.02(+1.35%) |
Jun 11, 2020 | 320.73 | 320.89 | 294.37 | 298.81 | 726,191 | -23.08(-7.17%) |
Jun 10, 2020 | 305.46 | 324.30 | 304.98 | 321.89 | 688,035 | +18.89(+6.23%) |
Jun 09, 2020 | 309.32 | 311.07 | 302.41 | 303.00 | 460,927 | -6.67(-2.15%) |
Jun 08, 2020 | 308.57 | 312.73 | 306.26 | 309.67 | 594,166 | -2.04(-0.65%) |
Jun 05, 2020 | 310.62 | 317.66 | 306.69 | 311.71 | 597,700 | +1.63(+0.53%) |
Jun 04, 2020 | 318.15 | 319.28 | 308.32 | 310.08 | 614,019 | -7.95(-2.50%) |
Jun 03, 2020 | 315.44 | 319.00 | 314.59 | 318.03 | 481,443 | +1.55(+0.49%) |
Jun 02, 2020 | 313.83 | 316.90 | 309.41 | 316.48 | 533,488 | +4.29(+1.37%) |
Jun 01, 2020 | 308.65 | 314.99 | 307.19 | 312.19 | 419,990 | +3.31(+1.07%) |
May 29, 2020 | 307.76 | 310.55 | 303.05 | 308.88 | 1,514,700 | +2.75(+0.90%) |
May 28, 2020 | 302.56 | 311.97 | 301.29 | 306.13 | 647,593 | +5.21(+1.73%) |
May 27, 2020 | 291.17 | 301.11 | 291.00 | 300.92 | 655,574 | +10.08(+3.47%) |
May 26, 2020 | 298.63 | 298.63 | 290.18 | 290.84 | 503,395 | -3.88(-1.32%) |
May 22, 2020 | 290.44 | 295.04 | 289.10 | 294.72 | 337,300 | +2.06(+0.70%) |
May 21, 2020 | 292.24 | 294.91 | 288.50 | 292.66 | 364,060 | -2.88(-0.97%) |
May 20, 2020 | 295.04 | 297.91 | 292.59 | 295.54 | 469,455 | +0.70(+0.24%) |
May 19, 2020 | 296.55 | 299.24 | 292.60 | 294.84 | 442,982 | -1.09(-0.37%) |
May 18, 2020 | 297.18 | 302.99 | 294.22 | 295.93 | 453,179 | +1.55(+0.53%) |
May 15, 2020 | 290.01 | 297.93 | 290.00 | 294.38 | 871,200 | -0.61(-0.21%) |
May 14, 2020 | 281.55 | 295.97 | 280.53 | 294.99 | 602,961 | +9.00(+3.15%) |
May 13, 2020 | 288.58 | 292.75 | 282.63 | 285.99 | 452,992 | -3.16(-1.09%) |
May 12, 2020 | 298.62 | 299.67 | 289.10 | 289.15 | 480,160 | -10.30(-3.44%) |
May 11, 2020 | 287.00 | 300.58 | 286.90 | 299.45 | 592,454 | +11.55(+4.01%) |
May 08, 2020 | 296.28 | 298.64 | 287.52 | 287.90 | 538,800 | -6.36(-2.16%) |
May 07, 2020 | 288.00 | 295.60 | 286.65 | 294.26 | 693,037 | +10.67(+3.76%) |
May 06, 2020 | 283.67 | 288.54 | 282.10 | 283.59 | 562,751 | +1.51(+0.54%) |
May 05, 2020 | 272.91 | 284.95 | 271.01 | 282.08 | 459,632 | +8.32(+3.04%) |
May 04, 2020 | 269.11 | 274.90 | 266.00 | 273.76 | 484,511 | +3.01(+1.11%) |