Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 568.44 | 576.36 | 566.73 | 575.60 | 357,516 | +3.51(+0.61%) |
Apr 29, 2021 | 573.39 | 576.47 | 566.65 | 572.09 | 150,775 | +4.44(+0.78%) |
Apr 28, 2021 | 564.29 | 570.06 | 563.05 | 567.65 | 167,105 | +2.63(+0.46%) |
Apr 27, 2021 | 567.33 | 574.01 | 564.41 | 565.02 | 174,070 | -1.40(-0.25%) |
Apr 26, 2021 | 559.62 | 567.53 | 559.18 | 566.42 | 199,044 | +8.08(+1.45%) |
Apr 23, 2021 | 556.64 | 560.84 | 549.10 | 558.34 | 335,658 | +1.44(+0.26%) |
Apr 22, 2021 | 560.84 | 567.56 | 556.80 | 556.89 | 162,115 | -2.25(-0.40%) |
Apr 21, 2021 | 558.02 | 561.38 | 555.01 | 559.14 | 293,441 | +0.41(+0.07%) |
Apr 20, 2021 | 564.05 | 564.05 | 547.46 | 558.73 | 344,223 | -9.61(-1.69%) |
Apr 19, 2021 | 574.58 | 577.07 | 564.35 | 568.34 | 255,664 | -10.78(-1.86%) |
Apr 16, 2021 | 587.70 | 590.29 | 574.96 | 579.12 | 417,334 | -5.91(-1.01%) |
Apr 15, 2021 | 590.71 | 590.71 | 580.64 | 585.03 | 287,953 | -4.81(-0.82%) |
Apr 14, 2021 | 582.66 | 593.70 | 577.50 | 589.84 | 232,560 | +9.93(+1.71%) |
Apr 13, 2021 | 580.52 | 586.70 | 575.23 | 579.91 | 277,032 | -4.98(-0.85%) |
Apr 12, 2021 | 575.33 | 584.89 | 573.03 | 584.89 | 182,443 | +7.88(+1.37%) |
Apr 09, 2021 | 576.25 | 577.31 | 569.84 | 577.01 | 148,743 | -0.81(-0.14%) |
Apr 08, 2021 | 565.94 | 578.55 | 563.36 | 577.81 | 168,298 | +9.05(+1.59%) |
Apr 07, 2021 | 574.97 | 574.97 | 563.82 | 568.76 | 158,053 | -7.44(-1.29%) |
Apr 06, 2021 | 560.74 | 580.58 | 560.74 | 576.20 | 231,092 | +9.95(+1.76%) |
Apr 05, 2021 | 571.30 | 577.49 | 562.77 | 566.25 | 299,494 | +0.06(+0.01%) |
Apr 01, 2021 | 553.67 | 567.68 | 551.81 | 566.19 | 322,330 | +14.81(+2.69%) |
Mar 31, 2021 | 554.04 | 557.82 | 546.78 | 551.38 | 433,275 | +3.09(+0.56%) |
Mar 30, 2021 | 544.44 | 550.57 | 540.83 | 548.30 | 181,106 | +5.11(+0.94%) |
Mar 29, 2021 | 550.02 | 555.87 | 539.61 | 543.19 | 235,281 | -6.81(-1.24%) |
Mar 26, 2021 | 553.93 | 553.93 | 539.71 | 550.00 | 294,714 | +0.21(+0.04%) |
Mar 25, 2021 | 553.63 | 553.66 | 540.00 | 549.79 | 312,086 | -6.19(-1.11%) |
Mar 24, 2021 | 549.54 | 565.14 | 549.54 | 555.98 | 262,876 | +9.26(+1.69%) |
Mar 23, 2021 | 554.29 | 557.89 | 543.97 | 546.72 | 220,473 | -13.51(-2.41%) |
Mar 22, 2021 | 564.15 | 564.68 | 554.04 | 560.24 | 167,090 | -3.90(-0.69%) |
Mar 19, 2021 | 557.11 | 570.94 | 551.33 | 564.14 | 332,033 | +3.67(+0.65%) |
Mar 18, 2021 | 570.34 | 575.53 | 558.78 | 560.47 | 185,945 | -12.04(-2.10%) |
Mar 17, 2021 | 571.30 | 577.34 | 566.79 | 572.51 | 195,013 | +3.44(+0.60%) |
Mar 16, 2021 | 578.31 | 578.31 | 565.03 | 569.07 | 220,293 | -10.02(-1.73%) |
Mar 15, 2021 | 582.46 | 587.10 | 574.33 | 579.09 | 241,074 | -2.28(-0.39%) |
Mar 12, 2021 | 562.72 | 581.49 | 562.72 | 581.37 | 302,284 | +21.20(+3.78%) |
Mar 11, 2021 | 560.54 | 568.60 | 557.98 | 560.17 | 249,506 | -1.95(-0.35%) |
Mar 10, 2021 | 554.98 | 566.37 | 548.83 | 562.12 | 148,207 | +9.28(+1.68%) |
Mar 09, 2021 | 572.27 | 572.28 | 552.84 | 552.85 | 346,955 | -15.78(-2.77%) |
Mar 08, 2021 | 564.86 | 573.81 | 559.51 | 568.62 | 295,913 | +8.79(+1.57%) |
Mar 05, 2021 | 542.65 | 561.00 | 527.78 | 559.84 | 452,520 | +23.13(+4.31%) |
Mar 04, 2021 | 550.74 | 555.87 | 529.38 | 536.71 | 388,870 | -16.73(-3.02%) |
Mar 03, 2021 | 557.94 | 566.61 | 552.86 | 553.44 | 222,196 | -6.23(-1.11%) |
Mar 02, 2021 | 559.33 | 563.63 | 555.05 | 559.67 | 205,832 | -0.11(-0.02%) |
Mar 01, 2021 | 551.52 | 566.89 | 551.52 | 559.78 | 203,151 | +18.95(+3.50%) |
Feb 26, 2021 | 546.18 | 547.06 | 536.17 | 540.83 | 228,179 | +0.02(+0.00%) |
Feb 25, 2021 | 568.21 | 568.21 | 538.29 | 540.82 | 343,957 | -30.48(-5.34%) |
Feb 24, 2021 | 568.56 | 586.21 | 567.45 | 571.30 | 347,480 | +4.55(+0.80%) |
Feb 23, 2021 | 555.64 | 568.97 | 545.80 | 566.75 | 330,698 | +13.29(+2.40%) |
Feb 22, 2021 | 558.39 | 562.51 | 552.42 | 553.46 | 277,504 | -9.73(-1.73%) |
Feb 19, 2021 | 543.36 | 563.38 | 542.80 | 563.18 | 271,789 | +22.47(+4.16%) |
Feb 18, 2021 | 528.95 | 542.84 | 526.73 | 540.71 | 229,565 | +5.79(+1.08%) |
Feb 17, 2021 | 534.00 | 538.86 | 528.79 | 534.93 | 195,672 | -2.04(-0.38%) |
Feb 16, 2021 | 542.93 | 545.18 | 535.15 | 536.97 | 245,637 | -3.70(-0.68%) |
Feb 12, 2021 | 535.92 | 548.90 | 533.53 | 540.67 | 273,922 | +1.38(+0.26%) |
Feb 11, 2021 | 542.14 | 549.88 | 537.31 | 539.29 | 309,185 | -4.41(-0.81%) |
Feb 10, 2021 | 556.84 | 560.50 | 537.17 | 543.70 | 359,129 | -15.87(-2.84%) |
Feb 09, 2021 | 560.75 | 573.55 | 550.03 | 559.56 | 304,979 | -3.31(-0.59%) |
Feb 08, 2021 | 569.16 | 572.09 | 559.96 | 562.87 | 381,229 | -4.53(-0.80%) |
Feb 05, 2021 | 578.49 | 579.08 | 564.35 | 567.40 | 314,333 | -4.69(-0.82%) |
Feb 04, 2021 | 566.03 | 572.66 | 562.77 | 572.09 | 373,441 | +10.02(+1.78%) |
Feb 03, 2021 | 549.35 | 563.71 | 549.35 | 562.07 | 450,797 | +9.29(+1.68%) |
Feb 02, 2021 | 543.44 | 558.74 | 541.27 | 552.77 | 445,540 | +17.90(+3.35%) |
Feb 01, 2021 | 524.69 | 537.48 | 520.98 | 534.87 | 370,749 | +15.97(+3.08%) |
Jan 29, 2021 | 518.50 | 525.95 | 504.42 | 518.90 | 491,012 | -2.30(-0.44%) |
Jan 28, 2021 | 493.91 | 525.41 | 492.74 | 521.20 | 481,470 | +34.83(+7.16%) |
Jan 27, 2021 | 500.24 | 512.69 | 485.22 | 486.36 | 588,522 | -24.04(-4.71%) |
Jan 26, 2021 | 528.61 | 533.54 | 509.72 | 510.40 | 281,159 | -14.90(-2.84%) |
Jan 25, 2021 | 537.99 | 537.99 | 521.37 | 525.30 | 731,969 | -15.28(-2.83%) |
Jan 22, 2021 | 536.35 | 542.81 | 534.38 | 540.58 | 191,393 | +2.27(+0.42%) |
Jan 21, 2021 | 538.59 | 541.53 | 531.51 | 538.31 | 227,471 | -3.29(-0.61%) |
Jan 20, 2021 | 537.78 | 548.79 | 536.24 | 541.60 | 280,108 | +3.83(+0.71%) |
Jan 19, 2021 | 557.34 | 557.57 | 536.79 | 537.78 | 366,084 | -10.86(-1.98%) |
Jan 15, 2021 | 567.93 | 567.93 | 548.18 | 548.64 | 226,793 | -19.77(-3.48%) |
Jan 14, 2021 | 572.29 | 578.49 | 566.49 | 568.41 | 259,956 | -4.63(-0.81%) |
Jan 13, 2021 | 577.86 | 578.75 | 566.81 | 573.04 | 170,819 | -6.47(-1.12%) |
Jan 12, 2021 | 573.97 | 581.25 | 573.97 | 579.51 | 137,026 | +4.68(+0.81%) |
Jan 11, 2021 | 569.45 | 576.51 | 569.45 | 574.83 | 172,571 | -0.32(-0.06%) |
Jan 08, 2021 | 566.59 | 576.53 | 566.59 | 575.15 | 215,171 | +7.58(+1.34%) |
Jan 07, 2021 | 567.14 | 580.29 | 562.62 | 567.57 | 228,431 | +5.89(+1.05%) |
Jan 06, 2021 | 563.56 | 575.33 | 558.64 | 561.68 | 211,317 | -0.30(-0.05%) |
Jan 05, 2021 | 556.03 | 571.59 | 553.50 | 561.98 | 183,694 | +10.83(+1.97%) |
Jan 04, 2021 | 573.91 | 578.04 | 544.16 | 551.15 | 414,186 | -29.24(-5.04%) |
Dec 31, 2020 | 580.39 | 580.39 | 580.39 | 316,330 | +2.54(+0.44%) | |
Dec 30, 2020 | 569.56 | 580.45 | 569.56 | 577.85 | 316,330 | +7.79(+1.37%) |
Dec 29, 2020 | 575.85 | 575.85 | 564.20 | 570.06 | 102,237 | -1.90(-0.33%) |
Dec 28, 2020 | 571.02 | 574.47 | 568.40 | 571.96 | 110,124 | +2.95(+0.52%) |
Dec 24, 2020 | 571.22 | 572.79 | 564.97 | 569.01 | 50,860 | -4.87(-0.85%) |
Dec 23, 2020 | 561.59 | 578.18 | 561.59 | 573.88 | 178,991 | +14.70(+2.63%) |
Dec 22, 2020 | 561.95 | 566.03 | 558.72 | 559.18 | 200,311 | -4.20(-0.75%) |
Dec 21, 2020 | 554.76 | 565.04 | 550.21 | 563.38 | 339,074 | -7.15(-1.25%) |
Dec 18, 2020 | 561.15 | 573.04 | 557.83 | 570.53 | 601,903 | +9.36(+1.67%) |
Dec 17, 2020 | 567.17 | 568.89 | 558.02 | 561.17 | 308,577 | -4.86(-0.86%) |
Dec 16, 2020 | 575.60 | 577.56 | 563.84 | 566.02 | 276,411 | -9.58(-1.66%) |
Dec 15, 2020 | 562.24 | 580.20 | 558.83 | 575.60 | 382,112 | +16.81(+3.01%) |
Dec 14, 2020 | 569.56 | 569.56 | 558.43 | 558.79 | 313,626 | -5.60(-0.99%) |
Dec 11, 2020 | 556.93 | 571.32 | 556.93 | 564.39 | 288,209 | +0.73(+0.13%) |
Dec 10, 2020 | 552.55 | 568.31 | 552.55 | 563.66 | 255,798 | +5.17(+0.93%) |
Dec 09, 2020 | 565.88 | 566.34 | 550.53 | 558.49 | 247,739 | -6.19(-1.10%) |
Dec 08, 2020 | 559.07 | 572.08 | 558.32 | 564.68 | 229,066 | +1.02(+0.18%) |
Dec 07, 2020 | 566.04 | 567.83 | 557.42 | 563.66 | 230,449 | -4.37(-0.77%) |
Dec 04, 2020 | 563.65 | 575.15 | 563.65 | 568.03 | 229,245 | +6.59(+1.17%) |
Dec 03, 2020 | 560.78 | 575.61 | 558.49 | 561.44 | 418,297 | +3.56(+0.64%) |
Dec 02, 2020 | 553.51 | 562.67 | 549.40 | 557.88 | 338,229 | +1.16(+0.21%) |
Dec 01, 2020 | 551.31 | 561.96 | 547.23 | 556.71 | 325,073 | +13.51(+2.49%) |
Nov 30, 2020 | 554.27 | 558.36 | 539.71 | 543.20 | 305,218 | -11.58(-2.09%) |
Nov 27, 2020 | 571.02 | 571.02 | 553.41 | 554.78 | 132,109 | -11.55(-2.04%) |
Nov 25, 2020 | 572.90 | 572.90 | 562.72 | 566.33 | 292,794 | -10.84(-1.88%) |
Nov 24, 2020 | 567.65 | 580.83 | 562.96 | 577.17 | 447,505 | +19.20(+3.44%) |
Nov 23, 2020 | 545.43 | 562.25 | 543.95 | 557.97 | 267,207 | +19.52(+3.62%) |
Nov 20, 2020 | 553.81 | 559.09 | 535.90 | 538.45 | 399,101 | -15.49(-2.80%) |
Nov 19, 2020 | 547.74 | 555.56 | 540.77 | 553.95 | 323,247 | +2.61(+0.47%) |
Nov 18, 2020 | 553.24 | 562.76 | 545.93 | 551.34 | 561,689 | +9.29(+1.71%) |
Nov 17, 2020 | 532.58 | 548.23 | 529.98 | 542.05 | 400,839 | +3.76(+0.70%) |
Nov 16, 2020 | 551.78 | 552.93 | 536.56 | 538.29 | 468,704 | +6.73(+1.27%) |
Nov 13, 2020 | 524.02 | 533.35 | 520.99 | 531.56 | 353,358 | +9.61(+1.84%) |
Nov 12, 2020 | 511.13 | 533.97 | 500.58 | 521.95 | 582,561 | -4.01(-0.76%) |
Nov 11, 2020 | 541.47 | 541.72 | 519.09 | 525.96 | 485,412 | -12.73(-2.36%) |
Nov 10, 2020 | 538.90 | 543.76 | 529.43 | 538.69 | 619,487 | +5.68(+1.07%) |
Nov 09, 2020 | 540.04 | 573.65 | 532.85 | 533.00 | 1,183,064 | +44.89(+9.20%) |
Nov 06, 2020 | 487.02 | 491.30 | 483.33 | 488.12 | 202,909 | +1.10(+0.23%) |
Nov 05, 2020 | 480.86 | 489.24 | 480.86 | 487.02 | 232,235 | +6.79(+1.41%) |
Nov 04, 2020 | 478.65 | 487.03 | 472.06 | 480.23 | 273,144 | +3.27(+0.69%) |
Nov 03, 2020 | 473.28 | 480.61 | 471.56 | 476.96 | 303,554 | +13.25(+2.86%) |
Nov 02, 2020 | 452.38 | 464.76 | 449.34 | 463.70 | 387,853 | +15.96(+3.56%) |
Oct 30, 2020 | 444.51 | 452.31 | 438.60 | 447.74 | 387,265 | +0.82(+0.18%) |
Oct 29, 2020 | 427.94 | 448.30 | 427.90 | 446.93 | 451,675 | +17.26(+4.02%) |
Oct 28, 2020 | 428.42 | 436.89 | 425.56 | 429.67 | 858,077 | -5.51(-1.27%) |
Oct 27, 2020 | 452.81 | 454.68 | 434.81 | 435.19 | 639,968 | -17.99(-3.97%) |
Oct 26, 2020 | 465.41 | 466.29 | 451.11 | 453.17 | 442,450 | -17.60(-3.74%) |
Oct 23, 2020 | 466.90 | 472.58 | 462.05 | 470.78 | 322,863 | +8.35(+1.81%) |
Oct 22, 2020 | 454.38 | 465.11 | 454.38 | 462.43 | 234,871 | +9.53(+2.10%) |
Oct 21, 2020 | 461.24 | 463.03 | 450.73 | 452.90 | 328,055 | -9.83(-2.12%) |
Oct 20, 2020 | 459.55 | 467.95 | 458.60 | 462.73 | 426,767 | +8.66(+1.91%) |
Oct 19, 2020 | 461.74 | 470.53 | 452.86 | 454.07 | 339,736 | -7.34(-1.59%) |
Oct 16, 2020 | 465.13 | 467.00 | 457.66 | 461.42 | 505,620 | +0.63(+0.14%) |
Oct 15, 2020 | 450.06 | 464.00 | 447.38 | 460.79 | 307,463 | +7.12(+1.57%) |
Oct 14, 2020 | 445.04 | 459.13 | 445.04 | 453.67 | 454,751 | +9.70(+2.18%) |
Oct 13, 2020 | 450.20 | 452.86 | 440.17 | 443.97 | 405,446 | -11.83(-2.59%) |
Oct 12, 2020 | 456.53 | 458.33 | 452.47 | 455.80 | 302,333 | +0.94(+0.21%) |
Oct 09, 2020 | 463.22 | 463.61 | 454.12 | 454.86 | 211,439 | -5.60(-1.22%) |
Oct 08, 2020 | 461.51 | 463.31 | 453.17 | 460.46 | 282,601 | +2.32(+0.51%) |
Oct 07, 2020 | 458.43 | 465.75 | 457.21 | 458.14 | 358,808 | +7.47(+1.66%) |
Oct 06, 2020 | 462.42 | 471.75 | 450.56 | 450.68 | 466,931 | -6.06(-1.33%) |
Oct 05, 2020 | 459.55 | 463.91 | 456.26 | 456.74 | 392,935 | +1.33(+0.29%) |
Oct 02, 2020 | 439.44 | 458.67 | 439.44 | 455.40 | 474,805 | +3.98(+0.88%) |
Oct 01, 2020 | 451.61 | 461.87 | 445.64 | 451.43 | 618,365 | +5.83(+1.31%) |
Sep 30, 2020 | 458.61 | 464.05 | 441.94 | 445.60 | 739,995 | -13.09(-2.85%) |
Sep 29, 2020 | 470.13 | 470.13 | 458.14 | 458.69 | 621,816 | -8.93(-1.91%) |
Sep 28, 2020 | 471.12 | 479.66 | 467.39 | 467.62 | 426,230 | +3.58(+0.77%) |
Sep 25, 2020 | 445.55 | 466.20 | 445.55 | 464.03 | 284,158 | +14.24(+3.16%) |
Sep 24, 2020 | 447.34 | 457.25 | 438.83 | 449.80 | 289,831 | +0.30(+0.07%) |
Sep 23, 2020 | 469.73 | 474.31 | 449.31 | 449.50 | 361,262 | -21.34(-4.53%) |
Sep 22, 2020 | 460.09 | 471.40 | 460.09 | 470.83 | 385,623 | +13.34(+2.92%) |
Sep 21, 2020 | 463.21 | 464.23 | 445.33 | 457.50 | 699,852 | -16.59(-3.50%) |
Sep 18, 2020 | 482.26 | 489.24 | 473.88 | 474.09 | 1,376,541 | -12.67(-2.60%) |
Sep 17, 2020 | 492.50 | 496.31 | 482.44 | 486.76 | 533,845 | +0.11(+0.02%) |
Sep 16, 2020 | 476.54 | 493.53 | 473.11 | 486.64 | 605,813 | +10.87(+2.28%) |
Sep 15, 2020 | 475.49 | 480.12 | 473.00 | 475.77 | 313,532 | +0.00(+0.00%) |
Sep 14, 2020 | 479.82 | 481.17 | 470.81 | 475.77 | 521,941 | +1.45(+0.31%) |
Sep 11, 2020 | 468.56 | 476.89 | 462.39 | 474.32 | 245,772 | +5.89(+1.26%) |
Sep 10, 2020 | 469.13 | 478.55 | 466.53 | 468.43 | 359,443 | -1.37(-0.29%) |
Sep 09, 2020 | 471.70 | 473.82 | 459.30 | 469.80 | 364,619 | -0.94(-0.20%) |
Sep 08, 2020 | 473.05 | 481.33 | 462.59 | 470.74 | 677,839 | -1.30(-0.28%) |
Sep 04, 2020 | 468.38 | 475.49 | 457.49 | 472.04 | 406,031 | +8.91(+1.92%) |
Sep 03, 2020 | 475.67 | 477.31 | 458.96 | 463.13 | 379,938 | -10.63(-2.24%) |
Sep 02, 2020 | 471.80 | 475.63 | 465.34 | 473.76 | 286,959 | +1.29(+0.27%) |
Sep 01, 2020 | 465.34 | 473.82 | 464.75 | 472.47 | 315,094 | +3.85(+0.82%) |
Aug 31, 2020 | 474.56 | 476.04 | 463.72 | 468.62 | 327,286 | -6.66(-1.40%) |
Aug 28, 2020 | 469.48 | 476.33 | 467.66 | 475.28 | 420,639 | +7.93(+1.70%) |
Aug 27, 2020 | 458.20 | 471.24 | 457.71 | 467.35 | 456,849 | +12.60(+2.77%) |
Aug 26, 2020 | 453.83 | 459.04 | 451.56 | 454.76 | 264,821 | -1.09(-0.24%) |
Aug 25, 2020 | 460.40 | 462.96 | 453.42 | 455.85 | 336,320 | -2.30(-0.50%) |
Aug 24, 2020 | 451.26 | 460.48 | 451.26 | 458.14 | 610,842 | +8.65(+1.92%) |
Aug 21, 2020 | 451.76 | 455.02 | 448.17 | 449.50 | 454,226 | -3.33(-0.74%) |
Aug 20, 2020 | 448.65 | 456.40 | 446.59 | 452.83 | 272,125 | +0.02(+0.00%) |
Aug 19, 2020 | 456.09 | 459.19 | 452.05 | 452.81 | 590,509 | -0.18(-0.04%) |
Aug 18, 2020 | 457.69 | 459.71 | 452.24 | 452.99 | 563,209 | -6.54(-1.42%) |
Aug 17, 2020 | 468.93 | 468.93 | 458.90 | 459.52 | 448,321 | -8.27(-1.77%) |
Aug 14, 2020 | 460.65 | 468.65 | 460.65 | 467.79 | 384,279 | +3.41(+0.74%) |
Aug 13, 2020 | 461.89 | 468.13 | 461.89 | 464.38 | 459,383 | -3.13(-0.67%) |
Aug 12, 2020 | 468.60 | 468.93 | 462.10 | 467.51 | 567,640 | +7.75(+1.68%) |
Aug 11, 2020 | 463.46 | 474.63 | 459.39 | 459.77 | 836,495 | +7.18(+1.59%) |
Aug 10, 2020 | 448.17 | 458.96 | 447.68 | 452.58 | 620,883 | +6.73(+1.51%) |
Aug 07, 2020 | 450.26 | 450.26 | 440.79 | 445.85 | 491,012 | +3.11(+0.70%) |
Aug 06, 2020 | 437.14 | 445.92 | 437.05 | 442.74 | 260,565 | +0.43(+0.10%) |
Aug 05, 2020 | 424.02 | 444.68 | 422.19 | 442.30 | 525,014 | +21.45(+5.10%) |
Aug 04, 2020 | 408.64 | 425.74 | 407.56 | 420.85 | 771,648 | +11.94(+2.92%) |
Aug 03, 2020 | 403.29 | 410.56 | 395.28 | 408.92 | 371,806 | +4.15(+1.03%) |
Jul 31, 2020 | 403.53 | 406.42 | 396.25 | 404.76 | 349,946 | -1.65(-0.41%) |
Jul 30, 2020 | 401.36 | 411.56 | 400.24 | 406.41 | 303,462 | -0.03(-0.01%) |
Jul 29, 2020 | 401.46 | 408.84 | 399.06 | 406.44 | 343,891 | +6.02(+1.50%) |
Jul 28, 2020 | 398.59 | 406.43 | 398.09 | 400.42 | 379,300 | +2.60(+0.65%) |
Jul 27, 2020 | 398.59 | 403.49 | 392.04 | 397.82 | 197,613 | -1.29(-0.32%) |
Jul 24, 2020 | 411.66 | 411.66 | 397.51 | 399.12 | 371,698 | -11.17(-2.72%) |
Jul 23, 2020 | 414.96 | 417.18 | 407.79 | 410.29 | 325,144 | -7.60(-1.82%) |
Jul 22, 2020 | 408.97 | 422.04 | 408.97 | 417.88 | 286,808 | +4.40(+1.06%) |
Jul 21, 2020 | 410.29 | 420.16 | 410.25 | 413.48 | 247,172 | +9.41(+2.33%) |
Jul 20, 2020 | 404.54 | 409.82 | 400.00 | 404.08 | 581,435 | -1.89(-0.47%) |
Jul 17, 2020 | 405.33 | 407.97 | 399.47 | 405.97 | 273,175 | +1.31(+0.32%) |
Jul 16, 2020 | 403.06 | 409.80 | 399.32 | 404.66 | 383,769 | -2.57(-0.63%) |
Jul 15, 2020 | 403.36 | 411.94 | 403.31 | 407.23 | 587,055 | +10.83(+2.73%) |
Jul 14, 2020 | 385.24 | 396.68 | 383.14 | 396.39 | 425,629 | +7.77(+2.00%) |
Jul 13, 2020 | 400.06 | 405.75 | 386.67 | 388.62 | 441,504 | -6.11(-1.55%) |
Jul 10, 2020 | 387.19 | 395.48 | 381.40 | 394.73 | 440,791 | +9.29(+2.41%) |
Jul 09, 2020 | 396.40 | 399.19 | 379.84 | 385.44 | 489,404 | -14.93(-3.73%) |
Jul 08, 2020 | 394.74 | 401.36 | 392.12 | 400.37 | 658,097 | +6.95(+1.77%) |
Jul 07, 2020 | 405.55 | 406.14 | 392.46 | 393.42 | 510,064 | -15.00(-3.67%) |
Jul 06, 2020 | 422.83 | 423.15 | 403.36 | 408.42 | 669,515 | -6.43(-1.55%) |
Jul 02, 2020 | 422.19 | 427.99 | 414.36 | 414.84 | 453,800 | +2.57(+0.62%) |
Jul 01, 2020 | 414.36 | 425.20 | 408.42 | 412.27 | 407,438 | -2.31(-0.56%) |
Jun 30, 2020 | 411.37 | 418.44 | 404.26 | 414.58 | 440,485 | -1.60(-0.39%) |
Jun 29, 2020 | 404.59 | 416.18 | 394.61 | 416.18 | 685,811 | +21.26(+5.38%) |
Jun 26, 2020 | 408.92 | 409.84 | 390.36 | 394.92 | 1,084,812 | -13.98(-3.42%) |
Jun 25, 2020 | 401.41 | 412.42 | 397.91 | 408.91 | 612,545 | +1.97(+0.48%) |
Jun 24, 2020 | 424.52 | 425.33 | 404.20 | 406.94 | 813,246 | -22.80(-5.31%) |
Jun 23, 2020 | 435.17 | 438.05 | 425.04 | 429.74 | 810,429 | -6.12(-1.40%) |
Jun 22, 2020 | 428.00 | 439.70 | 424.27 | 435.85 | 380,859 | +1.62(+0.37%) |
Jun 19, 2020 | 447.09 | 447.89 | 431.60 | 434.23 | 1,022,223 | -2.58(-0.59%) |
Jun 18, 2020 | 425.26 | 438.61 | 421.39 | 436.81 | 349,801 | +5.68(+1.32%) |
Jun 17, 2020 | 438.76 | 439.12 | 427.92 | 431.12 | 287,216 | -5.17(-1.18%) |
Jun 16, 2020 | 449.62 | 452.15 | 422.77 | 436.29 | 635,385 | +5.12(+1.19%) |
Jun 15, 2020 | 397.52 | 433.70 | 396.01 | 431.17 | 458,951 | +11.58(+2.76%) |
Jun 12, 2020 | 420.23 | 426.88 | 396.00 | 419.59 | 486,321 | +25.16(+6.38%) |
Jun 11, 2020 | 409.01 | 418.58 | 387.46 | 394.43 | 990,565 | -38.00(-8.79%) |
Jun 10, 2020 | 445.48 | 447.47 | 426.12 | 432.43 | 963,946 | -17.00(-3.78%) |
Jun 09, 2020 | 449.36 | 459.51 | 438.69 | 449.42 | 592,229 | -14.76(-3.18%) |
Jun 08, 2020 | 481.12 | 481.12 | 459.19 | 464.18 | 676,847 | +3.90(+0.85%) |
Jun 05, 2020 | 487.69 | 504.15 | 455.84 | 460.28 | 1,061,141 | +8.49(+1.88%) |
Jun 04, 2020 | 439.11 | 458.66 | 438.46 | 451.79 | 856,811 | +11.09(+2.52%) |
Jun 03, 2020 | 414.81 | 446.30 | 413.39 | 440.70 | 1,110,851 | +35.13(+8.66%) |
Jun 02, 2020 | 414.74 | 417.78 | 400.52 | 405.57 | 1,089,727 | -5.96(-1.45%) |
Jun 01, 2020 | 397.44 | 414.72 | 397.44 | 411.52 | 636,141 | +13.10(+3.29%) |
May 29, 2020 | 396.89 | 410.74 | 395.63 | 398.42 | 1,211,804 | -5.92(-1.46%) |
May 28, 2020 | 415.88 | 418.42 | 402.41 | 404.34 | 1,173,931 | -3.99(-0.98%) |
May 27, 2020 | 390.01 | 409.43 | 384.72 | 408.32 | 1,308,713 | +30.31(+8.02%) |
May 26, 2020 | 383.94 | 384.95 | 368.72 | 378.01 | 1,092,457 | +20.88(+5.85%) |
May 22, 2020 | 354.66 | 358.32 | 345.60 | 357.14 | 609,793 | +5.11(+1.45%) |
May 21, 2020 | 343.83 | 366.37 | 343.83 | 352.02 | 656,951 | +9.40(+2.74%) |
May 20, 2020 | 344.96 | 353.79 | 338.94 | 342.63 | 475,132 | +3.87(+1.14%) |
May 19, 2020 | 345.91 | 353.21 | 336.85 | 338.75 | 835,811 | -8.74(-2.52%) |
May 18, 2020 | 323.90 | 351.69 | 323.22 | 347.50 | 860,647 | +42.69(+14.01%) |
May 15, 2020 | 303.96 | 311.96 | 298.33 | 304.80 | 438,445 | -5.10(-1.65%) |
May 14, 2020 | 296.24 | 312.24 | 284.65 | 309.91 | 696,983 | +9.75(+3.25%) |
May 13, 2020 | 306.93 | 312.08 | 290.51 | 300.16 | 1,071,861 | -8.87(-2.87%) |
May 12, 2020 | 326.94 | 332.32 | 308.70 | 309.03 | 709,278 | -18.24(-5.57%) |
May 11, 2020 | 325.35 | 332.94 | 314.94 | 327.27 | 754,487 | -3.42(-1.04%) |
May 08, 2020 | 311.88 | 331.38 | 309.50 | 330.70 | 487,067 | +26.32(+8.65%) |
May 07, 2020 | 303.61 | 314.12 | 302.33 | 304.38 | 653,531 | +4.76(+1.59%) |
May 06, 2020 | 308.71 | 313.25 | 298.73 | 299.62 | 622,923 | -4.80(-1.58%) |
May 05, 2020 | 329.55 | 337.09 | 292.80 | 304.42 | 1,092,566 | -16.73(-5.21%) |
May 04, 2020 | 311.38 | 321.34 | 300.28 | 321.15 | 1,157,743 | -6.58(-2.01%) |