Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 608.70 | 615.52 | 598.46 | 599.07 | 1,415,366 | -19.81(-3.20%) |
Apr 29, 2021 | 619.85 | 620.85 | 607.83 | 618.89 | 925,888 | +2.82(+0.46%) |
Apr 28, 2021 | 621.81 | 621.81 | 611.70 | 616.07 | 764,118 | -6.59(-1.06%) |
Apr 27, 2021 | 625.05 | 626.64 | 617.76 | 622.66 | 1,026,892 | +1.65(+0.27%) |
Apr 26, 2021 | 605.33 | 621.18 | 602.24 | 621.01 | 1,345,100 | +15.14(+2.50%) |
Apr 23, 2021 | 599.38 | 608.29 | 592.43 | 605.87 | 1,542,444 | +12.50(+2.11%) |
Apr 22, 2021 | 621.72 | 627.55 | 589.95 | 593.37 | 2,521,040 | -25.79(-4.17%) |
Apr 21, 2021 | 598.23 | 619.16 | 596.17 | 619.16 | 2,145,280 | +27.25(+4.60%) |
Apr 20, 2021 | 595.49 | 603.55 | 587.25 | 591.91 | 1,421,109 | -8.40(-1.40%) |
Apr 19, 2021 | 621.54 | 626.00 | 588.31 | 600.31 | 2,507,362 | -21.22(-3.41%) |
Apr 16, 2021 | 628.40 | 629.83 | 618.75 | 621.53 | 1,153,337 | -5.59(-0.89%) |
Apr 15, 2021 | 625.69 | 629.32 | 615.86 | 627.12 | 1,128,949 | +8.76(+1.42%) |
Apr 14, 2021 | 618.85 | 629.44 | 612.16 | 618.36 | 926,268 | -4.40(-0.71%) |
Apr 13, 2021 | 632.97 | 634.58 | 615.83 | 622.77 | 1,398,457 | -5.10(-0.81%) |
Apr 12, 2021 | 635.97 | 636.87 | 622.78 | 627.87 | 1,636,861 | -11.33(-1.77%) |
Apr 09, 2021 | 642.24 | 645.85 | 634.09 | 639.19 | 1,318,943 | -5.79(-0.90%) |
Apr 08, 2021 | 644.04 | 645.95 | 631.48 | 644.98 | 1,246,830 | +8.90(+1.40%) |
Apr 07, 2021 | 630.00 | 644.42 | 628.07 | 636.08 | 1,520,855 | +6.08(+0.97%) |
Apr 06, 2021 | 637.26 | 643.67 | 621.81 | 630.00 | 2,406,064 | -8.03(-1.26%) |
Apr 05, 2021 | 627.32 | 643.05 | 617.52 | 638.03 | 2,428,705 | +20.76(+3.36%) |
Apr 01, 2021 | 590.17 | 617.95 | 589.10 | 617.27 | 2,551,200 | +42.54(+7.40%) |
Mar 31, 2021 | 563.88 | 582.70 | 563.39 | 574.73 | 2,454,133 | +21.90(+3.96%) |
Mar 30, 2021 | 545.53 | 556.98 | 542.75 | 552.83 | 936,994 | +2.19(+0.40%) |
Mar 29, 2021 | 562.28 | 562.45 | 540.46 | 550.64 | 1,821,992 | -13.46(-2.39%) |
Mar 26, 2021 | 530.78 | 564.62 | 530.13 | 564.10 | 1,938,386 | +34.95(+6.61%) |
Mar 25, 2021 | 526.10 | 532.60 | 506.93 | 529.15 | 1,497,404 | -4.27(-0.80%) |
Mar 24, 2021 | 551.01 | 555.91 | 532.62 | 533.42 | 2,039,518 | +7.76(+1.48%) |
Mar 23, 2021 | 544.88 | 545.14 | 524.81 | 525.65 | 1,479,985 | -15.08(-2.79%) |
Mar 22, 2021 | 534.91 | 548.03 | 531.09 | 540.73 | 1,495,406 | +17.11(+3.27%) |
Mar 19, 2021 | 523.27 | 532.01 | 514.25 | 523.62 | 2,464,099 | +3.03(+0.58%) |
Mar 18, 2021 | 523.45 | 536.67 | 514.95 | 520.59 | 2,608,037 | -13.36(-2.50%) |
Mar 17, 2021 | 520.31 | 538.95 | 511.74 | 533.96 | 1,406,602 | +5.63(+1.07%) |
Mar 16, 2021 | 523.82 | 540.87 | 520.76 | 528.33 | 1,580,755 | +11.33(+2.19%) |
Mar 15, 2021 | 502.41 | 517.55 | 501.11 | 517.00 | 1,107,983 | +11.49(+2.27%) |
Mar 12, 2021 | 505.68 | 508.33 | 497.79 | 505.51 | 1,488,465 | -10.18(-1.97%) |
Mar 11, 2021 | 514.23 | 522.46 | 509.58 | 515.69 | 1,672,786 | +16.08(+3.22%) |
Mar 10, 2021 | 528.47 | 531.68 | 496.75 | 499.62 | 2,046,034 | -23.90(-4.56%) |
Mar 09, 2021 | 506.55 | 526.68 | 504.28 | 523.51 | 1,790,371 | +39.40(+8.14%) |
Mar 08, 2021 | 522.84 | 534.12 | 483.21 | 484.12 | 1,983,865 | -43.43(-8.23%) |
Mar 05, 2021 | 522.70 | 529.88 | 497.27 | 527.55 | 2,300,648 | +18.19(+3.57%) |
Mar 04, 2021 | 528.38 | 539.38 | 492.61 | 509.35 | 2,635,521 | -21.59(-4.07%) |
Mar 03, 2021 | 549.75 | 560.18 | 529.77 | 530.95 | 1,691,412 | -21.32(-3.86%) |
Mar 02, 2021 | 572.15 | 576.73 | 551.34 | 552.26 | 1,518,249 | -24.51(-4.25%) |
Mar 01, 2021 | 555.35 | 578.41 | 554.42 | 576.78 | 1,833,059 | +30.46(+5.57%) |
Feb 26, 2021 | 536.44 | 553.52 | 525.11 | 546.32 | 1,851,731 | +18.82(+3.57%) |
Feb 25, 2021 | 568.29 | 570.66 | 524.59 | 527.50 | 2,774,779 | -47.44(-8.25%) |
Feb 24, 2021 | 535.70 | 575.87 | 533.62 | 574.94 | 1,571,951 | +32.99(+6.09%) |
Feb 23, 2021 | 532.15 | 547.88 | 516.67 | 541.95 | 1,780,581 | -4.96(-0.91%) |
Feb 22, 2021 | 567.84 | 570.83 | 544.89 | 546.91 | 1,673,664 | -29.48(-5.12%) |
Feb 19, 2021 | 572.51 | 579.85 | 567.03 | 576.39 | 1,763,484 | +19.88(+3.57%) |
Feb 18, 2021 | 557.35 | 560.91 | 546.23 | 556.51 | 1,180,508 | -7.84(-1.39%) |
Feb 17, 2021 | 559.45 | 567.74 | 549.99 | 564.35 | 1,508,800 | -5.66(-0.99%) |
Feb 16, 2021 | 568.93 | 581.39 | 565.40 | 570.02 | 1,506,349 | +5.42(+0.96%) |
Feb 12, 2021 | 549.20 | 575.75 | 544.21 | 564.59 | 2,088,959 | +13.44(+2.44%) |
Feb 11, 2021 | 520.13 | 555.36 | 519.34 | 551.16 | 3,082,457 | +38.25(+7.46%) |
Feb 10, 2021 | 513.39 | 516.92 | 502.10 | 512.91 | 900,603 | +4.26(+0.84%) |
Feb 09, 2021 | 515.91 | 521.10 | 507.50 | 508.65 | 980,144 | -4.53(-0.88%) |
Feb 08, 2021 | 496.05 | 513.73 | 495.24 | 513.18 | 1,520,778 | +22.17(+4.52%) |
Feb 05, 2021 | 505.22 | 505.68 | 490.45 | 491.00 | 1,283,940 | -9.41(-1.88%) |
Feb 04, 2021 | 485.94 | 501.35 | 481.74 | 500.42 | 1,453,530 | +14.64(+3.01%) |
Feb 03, 2021 | 500.96 | 502.30 | 483.02 | 485.77 | 1,665,279 | -11.31(-2.27%) |
Feb 02, 2021 | 493.64 | 498.41 | 486.42 | 497.08 | 1,511,079 | +14.08(+2.92%) |
Feb 01, 2021 | 472.98 | 486.42 | 469.00 | 483.00 | 1,757,905 | +16.86(+3.62%) |
Jan 29, 2021 | 481.60 | 487.30 | 463.35 | 466.14 | 2,933,015 | -22.54(-4.61%) |
Jan 28, 2021 | 505.08 | 508.57 | 485.46 | 488.68 | 2,583,780 | -7.41(-1.49%) |
Jan 27, 2021 | 497.00 | 524.92 | 493.17 | 496.09 | 2,334,636 | -36.24(-6.81%) |
Jan 26, 2021 | 549.29 | 550.27 | 530.15 | 532.33 | 1,484,967 | -14.54(-2.66%) |
Jan 25, 2021 | 550.33 | 554.43 | 532.33 | 546.87 | 1,738,867 | +3.77(+0.69%) |
Jan 22, 2021 | 542.06 | 554.40 | 536.62 | 543.10 | 1,245,526 | -0.33(-0.06%) |
Jan 21, 2021 | 548.45 | 549.32 | 531.40 | 543.43 | 1,287,132 | +1.15(+0.21%) |
Jan 20, 2021 | 562.17 | 563.88 | 538.98 | 542.28 | 1,920,631 | -16.39(-2.93%) |
Jan 19, 2021 | 539.23 | 561.05 | 538.13 | 558.68 | 2,112,341 | +31.29(+5.93%) |
Jan 15, 2021 | 532.64 | 534.28 | 517.51 | 527.38 | 1,584,706 | -9.88(-1.84%) |
Jan 14, 2021 | 522.44 | 549.53 | 522.39 | 537.27 | 2,079,365 | +30.14(+5.94%) |
Jan 13, 2021 | 514.58 | 514.58 | 503.94 | 507.13 | 1,412,867 | -9.57(-1.85%) |
Jan 12, 2021 | 501.09 | 518.07 | 499.84 | 516.70 | 1,950,772 | +19.23(+3.86%) |
Jan 11, 2021 | 477.29 | 500.78 | 475.39 | 497.48 | 1,234,632 | +14.30(+2.96%) |
Jan 08, 2021 | 495.09 | 503.04 | 479.74 | 483.17 | 1,496,874 | -12.36(-2.49%) |
Jan 07, 2021 | 488.66 | 498.67 | 488.01 | 495.53 | 1,347,657 | +17.31(+3.62%) |
Jan 06, 2021 | 472.48 | 487.10 | 471.01 | 478.22 | 1,385,176 | +1.87(+0.39%) |
Jan 05, 2021 | 461.81 | 480.48 | 461.81 | 476.35 | 1,671,376 | +15.92(+3.46%) |
Jan 04, 2021 | 460.56 | 473.86 | 455.90 | 460.43 | 1,836,116 | +5.54(+1.22%) |
Dec 31, 2020 | 454.89 | 454.89 | 454.89 | 915,568 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.77 | 470.37 | 458.60 | 466.63 | 915,568 | +10.82(+2.37%) |
Dec 29, 2020 | 458.16 | 459.47 | 451.74 | 455.81 | 935,408 | -2.77(-0.60%) |
Dec 28, 2020 | 467.71 | 469.50 | 457.87 | 458.58 | 718,050 | -4.08(-0.88%) |
Dec 24, 2020 | 456.25 | 462.67 | 455.50 | 462.67 | 345,616 | +8.87(+1.95%) |
Dec 23, 2020 | 461.97 | 463.10 | 453.58 | 453.80 | 747,978 | -5.61(-1.22%) |
Dec 22, 2020 | 461.79 | 464.01 | 455.98 | 459.40 | 1,003,192 | -6.05(-1.30%) |
Dec 21, 2020 | 451.86 | 466.88 | 451.49 | 465.45 | 1,768,134 | +2.18(+0.47%) |
Dec 18, 2020 | 466.42 | 467.84 | 460.12 | 463.27 | 2,686,442 | -5.08(-1.08%) |
Dec 17, 2020 | 471.62 | 473.78 | 465.09 | 468.35 | 1,487,525 | -6.81(-1.43%) |
Dec 16, 2020 | 477.76 | 478.21 | 471.28 | 475.16 | 1,572,662 | -1.94(-0.41%) |
Dec 15, 2020 | 481.60 | 484.73 | 474.54 | 477.11 | 1,230,950 | +3.33(+0.70%) |
Dec 14, 2020 | 477.45 | 482.55 | 472.13 | 473.77 | 1,094,812 | +0.16(+0.03%) |
Dec 11, 2020 | 470.50 | 476.09 | 465.93 | 473.61 | 1,552,107 | +1.49(+0.32%) |
Dec 10, 2020 | 471.92 | 477.94 | 466.96 | 472.12 | 1,352,359 | -3.54(-0.75%) |
Dec 09, 2020 | 490.31 | 495.74 | 471.70 | 475.66 | 2,076,070 | -17.17(-3.48%) |
Dec 08, 2020 | 487.02 | 497.64 | 486.76 | 492.83 | 1,378,941 | +4.12(+0.84%) |
Dec 07, 2020 | 479.82 | 489.45 | 475.90 | 488.71 | 1,628,939 | +8.36(+1.74%) |
Dec 04, 2020 | 467.82 | 481.91 | 467.08 | 480.35 | 1,826,810 | +15.29(+3.29%) |
Dec 03, 2020 | 461.29 | 472.45 | 460.41 | 465.07 | 1,660,670 | +4.66(+1.01%) |
Dec 02, 2020 | 447.96 | 462.10 | 447.27 | 460.41 | 1,885,261 | +11.12(+2.47%) |
Dec 01, 2020 | 442.00 | 451.06 | 439.63 | 449.29 | 1,459,166 | +14.40(+3.31%) |
Nov 30, 2020 | 437.33 | 438.95 | 428.11 | 434.89 | 1,492,685 | -3.73(-0.85%) |
Nov 27, 2020 | 432.52 | 442.53 | 432.16 | 438.62 | 757,640 | +9.38(+2.18%) |
Nov 25, 2020 | 430.85 | 431.88 | 423.21 | 429.24 | 883,897 | +0.33(+0.08%) |
Nov 24, 2020 | 432.33 | 433.41 | 423.45 | 428.92 | 1,249,958 | -2.21(-0.51%) |
Nov 23, 2020 | 419.44 | 432.21 | 417.97 | 431.12 | 1,132,982 | +14.51(+3.48%) |
Nov 20, 2020 | 421.29 | 427.49 | 416.36 | 416.62 | 1,504,873 | -3.88(-0.92%) |
Nov 19, 2020 | 412.12 | 421.64 | 408.32 | 420.50 | 1,170,707 | +7.06(+1.71%) |
Nov 18, 2020 | 418.99 | 421.61 | 413.12 | 413.44 | 1,357,918 | -1.54(-0.37%) |
Nov 17, 2020 | 418.40 | 420.63 | 412.11 | 414.98 | 1,030,776 | -7.07(-1.68%) |
Nov 16, 2020 | 413.89 | 422.39 | 410.31 | 422.05 | 1,401,540 | +12.47(+3.04%) |
Nov 13, 2020 | 408.54 | 412.88 | 407.44 | 409.57 | 1,182,415 | +7.54(+1.88%) |
Nov 12, 2020 | 408.17 | 409.28 | 400.01 | 402.03 | 989,052 | -5.32(-1.31%) |
Nov 11, 2020 | 395.81 | 411.79 | 393.91 | 407.36 | 1,500,461 | +15.50(+3.95%) |
Nov 10, 2020 | 393.03 | 399.42 | 388.58 | 391.86 | 1,545,777 | -8.08(-2.02%) |
Nov 09, 2020 | 409.79 | 418.88 | 399.49 | 399.94 | 2,013,336 | +6.59(+1.68%) |
Nov 06, 2020 | 384.18 | 395.84 | 380.31 | 393.35 | 1,533,913 | +9.33(+2.43%) |
Nov 05, 2020 | 374.69 | 384.62 | 373.20 | 384.02 | 1,885,489 | +18.61(+5.09%) |
Nov 04, 2020 | 359.21 | 368.16 | 352.86 | 365.41 | 1,590,411 | +9.43(+2.65%) |
Nov 03, 2020 | 342.69 | 358.52 | 341.18 | 355.99 | 1,784,096 | +18.81(+5.58%) |
Nov 02, 2020 | 334.45 | 340.56 | 331.63 | 337.17 | 1,397,393 | +8.52(+2.59%) |
Oct 30, 2020 | 334.39 | 338.87 | 324.99 | 328.65 | 1,821,606 | -10.74(-3.16%) |
Oct 29, 2020 | 325.71 | 344.13 | 325.50 | 339.39 | 1,673,686 | +13.80(+4.24%) |
Oct 28, 2020 | 323.70 | 331.01 | 320.23 | 325.60 | 1,706,219 | -4.74(-1.43%) |
Oct 27, 2020 | 334.85 | 335.94 | 329.09 | 330.33 | 1,119,726 | -3.65(-1.09%) |
Oct 26, 2020 | 336.61 | 339.60 | 329.82 | 333.98 | 1,287,075 | -6.04(-1.78%) |
Oct 23, 2020 | 345.87 | 348.27 | 336.56 | 340.03 | 1,281,921 | -3.93(-1.14%) |
Oct 22, 2020 | 346.21 | 349.07 | 339.22 | 343.96 | 2,324,533 | -8.27(-2.35%) |
Oct 21, 2020 | 348.83 | 356.44 | 347.81 | 352.23 | 1,747,572 | +2.93(+0.84%) |
Oct 20, 2020 | 351.63 | 354.04 | 348.27 | 349.30 | 971,200 | +0.00(+0.00%) |
Oct 19, 2020 | 353.07 | 355.15 | 347.80 | 349.30 | 1,412,157 | -1.34(-0.38%) |
Oct 16, 2020 | 361.72 | 361.72 | 350.34 | 350.63 | 1,656,526 | -10.12(-2.80%) |
Oct 15, 2020 | 348.53 | 361.53 | 344.83 | 360.75 | 1,751,726 | +1.21(+0.34%) |
Oct 14, 2020 | 360.59 | 366.97 | 355.68 | 359.54 | 1,472,312 | +0.04(+0.01%) |
Oct 13, 2020 | 357.40 | 363.64 | 352.98 | 359.50 | 1,279,484 | +3.92(+1.10%) |
Oct 12, 2020 | 354.93 | 358.73 | 352.72 | 355.58 | 1,514,221 | +7.11(+2.04%) |
Oct 09, 2020 | 346.73 | 350.35 | 345.07 | 348.47 | 1,244,866 | +6.99(+2.05%) |
Oct 08, 2020 | 334.69 | 341.71 | 333.38 | 341.48 | 1,241,268 | +9.28(+2.79%) |
Oct 07, 2020 | 333.76 | 337.70 | 330.03 | 332.20 | 1,153,688 | +4.60(+1.40%) |
Oct 06, 2020 | 327.58 | 337.30 | 326.09 | 327.60 | 1,482,765 | -1.20(-0.37%) |
Oct 05, 2020 | 319.93 | 329.58 | 319.55 | 328.80 | 1,603,683 | +12.99(+4.11%) |
Oct 02, 2020 | 316.43 | 322.68 | 315.66 | 315.81 | 1,244,866 | -10.01(-3.07%) |
Oct 01, 2020 | 325.83 | 325.93 | 320.06 | 325.82 | 1,762,339 | +7.09(+2.22%) |
Sep 30, 2020 | 322.08 | 324.95 | 317.24 | 318.73 | 2,070,648 | -5.73(-1.76%) |
Sep 29, 2020 | 320.82 | 329.11 | 320.69 | 324.45 | 1,875,380 | +2.31(+0.72%) |
Sep 28, 2020 | 317.18 | 323.33 | 314.58 | 322.15 | 1,872,517 | +6.07(+1.92%) |
Sep 25, 2020 | 310.77 | 317.63 | 308.17 | 316.08 | 1,620,839 | +2.97(+0.95%) |
Sep 24, 2020 | 300.53 | 319.82 | 300.53 | 313.11 | 2,305,312 | +9.71(+3.20%) |
Sep 23, 2020 | 308.53 | 313.51 | 302.29 | 303.40 | 2,328,162 | -1.60(-0.52%) |
Sep 22, 2020 | 304.65 | 305.99 | 296.86 | 305.00 | 1,575,192 | +3.57(+1.18%) |
Sep 21, 2020 | 291.97 | 304.17 | 287.78 | 301.43 | 1,964,725 | +7.42(+2.52%) |
Sep 18, 2020 | 295.02 | 297.48 | 288.92 | 294.01 | 2,779,836 | +1.26(+0.43%) |
Sep 17, 2020 | 283.44 | 295.33 | 283.44 | 292.75 | 1,998,949 | -0.68(-0.23%) |
Sep 16, 2020 | 298.28 | 300.87 | 292.72 | 293.43 | 1,479,316 | -2.23(-0.75%) |
Sep 15, 2020 | 297.26 | 299.38 | 289.98 | 295.66 | 1,791,078 | +3.36(+1.15%) |
Sep 14, 2020 | 288.80 | 295.36 | 286.76 | 292.30 | 2,041,926 | +10.94(+3.89%) |
Sep 11, 2020 | 287.63 | 290.30 | 279.72 | 281.36 | 1,804,845 | -3.37(-1.18%) |
Sep 10, 2020 | 290.71 | 292.57 | 283.07 | 284.73 | 2,178,990 | -3.25(-1.13%) |
Sep 09, 2020 | 297.60 | 298.41 | 287.43 | 287.98 | 3,224,310 | -1.73(-0.60%) |
Sep 08, 2020 | 297.60 | 302.86 | 289.21 | 289.71 | 3,253,231 | -29.09(-9.13%) |
Sep 04, 2020 | 324.44 | 325.30 | 305.95 | 318.81 | 2,581,933 | -8.05(-2.46%) |
Sep 03, 2020 | 341.95 | 341.95 | 324.81 | 326.86 | 2,669,625 | -20.26(-5.84%) |
Sep 02, 2020 | 331.12 | 349.45 | 329.46 | 347.12 | 2,886,901 | +21.19(+6.50%) |
Sep 01, 2020 | 324.96 | 331.61 | 323.07 | 325.93 | 2,181,188 | +4.04(+1.25%) |
Aug 31, 2020 | 333.57 | 334.14 | 321.79 | 321.89 | 2,645,705 | -13.82(-4.12%) |
Aug 28, 2020 | 327.94 | 336.87 | 326.78 | 335.71 | 1,667,964 | +8.93(+2.73%) |
Aug 27, 2020 | 339.61 | 339.61 | 324.04 | 326.78 | 1,987,087 | -9.91(-2.94%) |
Aug 26, 2020 | 337.40 | 338.79 | 333.12 | 336.69 | 1,248,578 | -0.67(-0.20%) |
Aug 25, 2020 | 337.88 | 340.99 | 335.44 | 337.36 | 1,369,137 | +1.42(+0.42%) |
Aug 24, 2020 | 343.96 | 345.17 | 332.40 | 335.94 | 1,756,790 | -2.32(-0.68%) |
Aug 21, 2020 | 340.63 | 341.38 | 335.28 | 338.25 | 2,670,226 | -4.84(-1.41%) |
Aug 20, 2020 | 344.63 | 347.79 | 340.01 | 343.10 | 2,312,950 | -13.10(-3.68%) |
Aug 19, 2020 | 357.96 | 360.03 | 352.44 | 356.20 | 1,122,892 | -2.28(-0.64%) |
Aug 18, 2020 | 365.54 | 366.26 | 356.91 | 358.48 | 1,093,295 | -4.32(-1.19%) |
Aug 17, 2020 | 360.37 | 367.66 | 356.79 | 362.79 | 1,482,114 | +5.21(+1.46%) |
Aug 14, 2020 | 362.72 | 368.45 | 356.97 | 357.59 | 1,405,069 | -3.23(-0.90%) |
Aug 13, 2020 | 363.68 | 366.02 | 358.30 | 360.82 | 1,124,655 | -4.31(-1.18%) |
Aug 12, 2020 | 356.19 | 366.81 | 354.04 | 365.13 | 1,278,029 | +11.97(+3.39%) |
Aug 11, 2020 | 362.58 | 364.51 | 351.61 | 353.15 | 1,159,939 | -6.46(-1.80%) |
Aug 10, 2020 | 356.44 | 360.63 | 353.29 | 359.62 | 970,962 | +3.18(+0.89%) |
Aug 07, 2020 | 362.12 | 365.29 | 350.70 | 356.44 | 1,447,596 | -5.14(-1.42%) |
Aug 06, 2020 | 360.80 | 363.29 | 354.86 | 361.58 | 1,776,164 | -5.42(-1.48%) |
Aug 05, 2020 | 368.06 | 370.46 | 365.86 | 366.99 | 884,173 | -1.43(-0.39%) |
Aug 04, 2020 | 365.76 | 369.18 | 363.88 | 368.42 | 1,199,777 | +3.40(+0.93%) |
Aug 03, 2020 | 364.44 | 371.04 | 362.89 | 365.02 | 1,585,996 | +4.07(+1.13%) |
Jul 31, 2020 | 363.25 | 363.83 | 353.42 | 360.95 | 2,131,897 | -1.32(-0.36%) |
Jul 30, 2020 | 351.97 | 365.09 | 351.31 | 362.28 | 2,682,553 | +16.95(+4.91%) |
Jul 29, 2020 | 336.97 | 346.29 | 334.00 | 345.33 | 2,260,558 | +11.39(+3.41%) |
Jul 28, 2020 | 339.37 | 343.51 | 333.62 | 333.94 | 1,391,827 | -8.76(-2.56%) |
Jul 27, 2020 | 332.51 | 344.61 | 331.77 | 342.69 | 1,830,914 | +11.83(+3.58%) |
Jul 24, 2020 | 329.42 | 333.05 | 321.83 | 330.87 | 2,092,922 | -8.71(-2.56%) |
Jul 23, 2020 | 343.43 | 351.77 | 335.83 | 339.57 | 1,801,347 | -6.83(-1.97%) |
Jul 22, 2020 | 344.50 | 347.40 | 341.18 | 346.41 | 1,083,189 | +4.73(+1.38%) |
Jul 21, 2020 | 342.02 | 346.64 | 337.20 | 341.68 | 1,821,881 | +3.13(+0.92%) |
Jul 20, 2020 | 331.39 | 340.65 | 327.31 | 338.55 | 1,304,350 | +7.16(+2.16%) |
Jul 17, 2020 | 332.91 | 333.36 | 326.49 | 331.39 | 1,179,580 | +1.33(+0.40%) |
Jul 16, 2020 | 325.65 | 331.81 | 324.33 | 330.06 | 1,236,346 | +1.59(+0.48%) |
Jul 15, 2020 | 332.16 | 333.81 | 321.19 | 328.47 | 1,710,411 | -2.72(-0.82%) |
Jul 14, 2020 | 321.63 | 332.58 | 317.16 | 331.19 | 2,109,199 | +8.54(+2.65%) |
Jul 13, 2020 | 328.26 | 335.19 | 322.38 | 322.65 | 2,257,321 | -2.72(-0.84%) |
Jul 10, 2020 | 320.69 | 325.67 | 316.44 | 325.37 | 1,497,019 | +4.04(+1.26%) |
Jul 09, 2020 | 322.87 | 324.37 | 316.83 | 321.33 | 1,734,386 | +1.88(+0.59%) |
Jul 08, 2020 | 318.49 | 320.99 | 315.24 | 319.46 | 1,034,016 | +5.66(+1.80%) |
Jul 07, 2020 | 317.86 | 322.78 | 313.43 | 313.80 | 1,333,717 | -6.77(-2.11%) |
Jul 06, 2020 | 315.83 | 322.51 | 314.85 | 320.57 | 1,478,308 | +10.78(+3.48%) |
Jul 02, 2020 | 308.99 | 313.38 | 304.95 | 309.79 | 1,788,022 | +5.95(+1.96%) |
Jul 01, 2020 | 308.31 | 308.90 | 302.54 | 303.84 | 1,595,845 | -5.72(-1.85%) |
Jun 30, 2020 | 297.82 | 311.80 | 295.66 | 309.56 | 2,914,807 | +14.36(+4.86%) |
Jun 29, 2020 | 290.70 | 295.72 | 287.69 | 295.21 | 1,542,028 | +5.69(+1.96%) |
Jun 26, 2020 | 298.98 | 299.25 | 287.45 | 289.52 | 4,423,663 | -9.65(-3.22%) |
Jun 25, 2020 | 294.93 | 299.92 | 287.69 | 299.17 | 1,664,471 | +6.53(+2.23%) |
Jun 24, 2020 | 297.68 | 303.03 | 290.91 | 292.64 | 1,871,149 | -9.76(-3.23%) |
Jun 23, 2020 | 301.49 | 305.35 | 299.07 | 302.40 | 1,842,929 | +3.52(+1.18%) |
Jun 22, 2020 | 298.60 | 301.31 | 293.87 | 298.88 | 1,609,218 | -2.82(-0.94%) |
Jun 19, 2020 | 306.54 | 311.15 | 300.07 | 301.70 | 2,727,278 | +0.43(+0.14%) |
Jun 18, 2020 | 300.52 | 304.08 | 299.10 | 301.27 | 1,330,874 | +0.98(+0.33%) |
Jun 17, 2020 | 297.25 | 300.93 | 294.40 | 300.30 | 1,925,855 | +7.94(+2.72%) |
Jun 16, 2020 | 290.44 | 295.48 | 286.80 | 292.36 | 2,668,016 | +14.82(+5.34%) |
Jun 15, 2020 | 262.95 | 278.10 | 261.68 | 277.53 | 2,213,360 | +6.31(+2.33%) |
Jun 12, 2020 | 279.11 | 280.64 | 263.73 | 271.22 | 2,269,803 | +1.99(+0.74%) |
Jun 11, 2020 | 278.06 | 284.67 | 268.70 | 269.23 | 2,163,024 | -17.99(-6.26%) |
Jun 10, 2020 | 287.32 | 290.43 | 285.45 | 287.22 | 1,682,163 | -0.98(-0.34%) |
Jun 09, 2020 | 281.83 | 291.48 | 279.41 | 288.20 | 1,712,209 | +4.52(+1.59%) |
Jun 08, 2020 | 292.51 | 293.63 | 282.36 | 283.68 | 1,772,004 | -6.99(-2.40%) |
Jun 05, 2020 | 285.87 | 295.51 | 285.38 | 290.67 | 2,622,070 | +12.47(+4.48%) |
Jun 04, 2020 | 272.18 | 279.88 | 269.92 | 278.20 | 2,160,300 | +4.72(+1.73%) |
Jun 03, 2020 | 265.49 | 276.44 | 262.67 | 273.48 | 2,546,932 | +14.71(+5.68%) |
Jun 02, 2020 | 259.68 | 260.71 | 254.61 | 258.77 | 1,780,765 | +0.47(+0.18%) |
Jun 01, 2020 | 258.87 | 263.36 | 257.25 | 258.30 | 1,447,220 | -2.57(-0.99%) |
May 29, 2020 | 257.87 | 262.91 | 253.65 | 260.88 | 2,932,165 | +6.53(+2.57%) |
May 28, 2020 | 260.24 | 266.72 | 252.96 | 254.35 | 2,400,401 | -8.86(-3.36%) |
May 27, 2020 | 255.78 | 263.54 | 246.14 | 263.20 | 2,579,061 | +9.29(+3.66%) |
May 26, 2020 | 256.90 | 259.33 | 253.41 | 253.91 | 2,003,525 | +4.98(+2.00%) |
May 22, 2020 | 250.10 | 251.50 | 245.59 | 248.93 | 1,842,320 | +0.42(+0.17%) |
May 21, 2020 | 257.62 | 258.61 | 247.85 | 248.51 | 1,858,862 | -9.98(-3.86%) |
May 20, 2020 | 255.47 | 260.64 | 254.63 | 258.49 | 2,160,696 | +9.07(+3.63%) |
May 19, 2020 | 245.80 | 255.66 | 244.42 | 249.43 | 1,994,282 | +4.00(+1.63%) |
May 18, 2020 | 247.36 | 250.70 | 241.61 | 245.43 | 2,790,960 | +5.37(+2.24%) |
May 15, 2020 | 240.94 | 246.03 | 237.18 | 240.07 | 3,862,347 | -16.36(-6.38%) |
May 14, 2020 | 232.18 | 257.37 | 229.10 | 256.43 | 3,750,076 | +19.84(+8.38%) |
May 13, 2020 | 244.00 | 245.22 | 230.48 | 236.59 | 2,670,547 | -7.43(-3.04%) |
May 12, 2020 | 252.87 | 254.43 | 243.76 | 244.01 | 1,850,577 | -5.96(-2.38%) |
May 11, 2020 | 250.20 | 252.79 | 246.99 | 249.97 | 1,848,347 | -3.02(-1.19%) |
May 08, 2020 | 241.08 | 253.92 | 240.27 | 252.99 | 2,978,952 | +16.94(+7.18%) |
May 07, 2020 | 238.31 | 241.90 | 235.55 | 236.05 | 1,620,533 | +2.93(+1.26%) |
May 06, 2020 | 237.69 | 242.59 | 232.60 | 233.13 | 2,465,078 | +1.67(+0.72%) |
May 05, 2020 | 229.36 | 240.26 | 228.69 | 231.46 | 2,379,506 | +7.90(+3.54%) |
May 04, 2020 | 223.04 | 224.00 | 220.56 | 223.56 | 2,759,926 | -0.48(-0.21%) |