Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 358.73 | 360.63 | 352.07 | 356.06 | 123,642 | -22.65(-5.98%) |
Apr 29, 2021 | 384.42 | 384.42 | 368.81 | 378.71 | 82,386 | -0.95(-0.25%) |
Apr 28, 2021 | 377.19 | 385.56 | 375.67 | 379.66 | 58,195 | +6.09(+1.63%) |
Apr 27, 2021 | 370.15 | 375.86 | 370.15 | 373.57 | 59,813 | +3.81(+1.03%) |
Apr 26, 2021 | 365.58 | 370.34 | 363.49 | 369.76 | 115,514 | -18.08(-4.66%) |
Apr 23, 2021 | 382.90 | 389.90 | 381.37 | 387.84 | 63,912 | +16.37(+4.41%) |
Apr 22, 2021 | 369.76 | 376.05 | 366.15 | 371.48 | 106,200 | +2.28(+0.62%) |
Apr 21, 2021 | 357.97 | 369.19 | 354.35 | 369.19 | 80,053 | +1.71(+0.47%) |
Apr 20, 2021 | 372.62 | 377.38 | 364.06 | 367.48 | 63,151 | -3.42(-0.92%) |
Apr 19, 2021 | 370.34 | 372.62 | 365.58 | 370.91 | 71,029 | +0.00(+0.00%) |
Apr 16, 2021 | 375.47 | 375.47 | 369.00 | 370.91 | 48,579 | +5.14(+1.40%) |
Apr 15, 2021 | 365.39 | 369.96 | 363.30 | 365.77 | 102,230 | +2.09(+0.58%) |
Apr 14, 2021 | 371.48 | 373.76 | 362.15 | 363.68 | 72,656 | +4.19(+1.16%) |
Apr 13, 2021 | 357.20 | 364.25 | 354.92 | 359.49 | 84,820 | -3.05(-0.84%) |
Apr 12, 2021 | 358.35 | 362.91 | 353.40 | 362.53 | 57,584 | -0.76(-0.21%) |
Apr 09, 2021 | 362.15 | 363.30 | 358.25 | 363.30 | 65,389 | -13.89(-3.68%) |
Apr 08, 2021 | 379.66 | 382.71 | 375.86 | 377.19 | 79,332 | +15.22(+4.21%) |
Apr 07, 2021 | 360.44 | 363.68 | 353.97 | 361.96 | 121,136 | -28.74(-7.36%) |
Apr 06, 2021 | 383.66 | 397.93 | 379.47 | 390.70 | 70,595 | +3.81(+0.98%) |
Apr 05, 2021 | 394.50 | 394.50 | 383.85 | 386.89 | 92,498 | +3.23(+0.84%) |
Apr 01, 2021 | 390.70 | 393.17 | 382.61 | 383.66 | 87,390 | +16.37(+4.46%) |
Mar 31, 2021 | 357.59 | 370.15 | 357.39 | 367.29 | 62,476 | +1.90(+0.52%) |
Mar 30, 2021 | 359.49 | 367.48 | 354.73 | 365.39 | 80,982 | +5.33(+1.48%) |
Mar 29, 2021 | 356.63 | 364.25 | 354.54 | 360.06 | 85,412 | -7.80(-2.12%) |
Mar 26, 2021 | 349.21 | 371.10 | 345.04 | 367.86 | 179,500 | +30.45(+9.02%) |
Mar 25, 2021 | 333.04 | 341.79 | 332.46 | 337.41 | 131,275 | +3.62(+1.08%) |
Mar 24, 2021 | 356.82 | 356.82 | 332.08 | 333.80 | 235,869 | -41.11(-10.96%) |
Mar 23, 2021 | 380.23 | 383.28 | 373.00 | 374.90 | 128,129 | -27.11(-6.74%) |
Mar 22, 2021 | 402.20 | 404.86 | 394.99 | 402.01 | 53,288 | -1.33(-0.33%) |
Mar 19, 2021 | 390.43 | 403.34 | 388.72 | 403.34 | 71,590 | +0.19(+0.05%) |
Mar 18, 2021 | 409.23 | 414.55 | 402.39 | 403.15 | 78,998 | -11.20(-2.70%) |
Mar 17, 2021 | 400.31 | 419.68 | 397.27 | 414.36 | 146,826 | -1.71(-0.41%) |
Mar 16, 2021 | 409.61 | 419.11 | 408.47 | 416.07 | 102,970 | +11.39(+2.82%) |
Mar 15, 2021 | 396.32 | 405.05 | 390.81 | 404.67 | 92,198 | -2.47(-0.61%) |
Mar 12, 2021 | 401.25 | 407.52 | 393.85 | 407.14 | 163,387 | -35.32(-7.98%) |
Mar 11, 2021 | 432.78 | 443.41 | 424.80 | 442.46 | 117,426 | +42.16(+10.53%) |
Mar 10, 2021 | 417.40 | 417.40 | 395.75 | 400.31 | 140,154 | -9.12(-2.23%) |
Mar 09, 2021 | 400.50 | 417.97 | 398.03 | 409.42 | 104,313 | +23.74(+6.15%) |
Mar 08, 2021 | 398.60 | 400.50 | 384.54 | 385.68 | 183,112 | -44.82(-10.41%) |
Mar 05, 2021 | 437.90 | 438.48 | 406.57 | 430.50 | 160,749 | +13.86(+3.33%) |
Mar 04, 2021 | 438.67 | 442.46 | 410.94 | 416.64 | 171,405 | -38.55(-8.47%) |
Mar 03, 2021 | 469.81 | 475.00 | 453.48 | 455.19 | 91,638 | +10.25(+2.30%) |
Mar 02, 2021 | 457.65 | 458.04 | 444.93 | 444.93 | 74,972 | -28.67(-6.05%) |
Mar 01, 2021 | 460.31 | 474.75 | 456.14 | 473.61 | 99,776 | +35.32(+8.06%) |
Feb 26, 2021 | 440.75 | 448.44 | 426.97 | 438.29 | 177,463 | -23.17(-5.02%) |
Feb 25, 2021 | 488.23 | 493.55 | 460.50 | 461.45 | 133,789 | -24.69(-5.08%) |
Feb 24, 2021 | 473.04 | 486.33 | 459.17 | 486.14 | 214,589 | -32.85(-6.33%) |
Feb 23, 2021 | 502.09 | 526.78 | 483.48 | 518.99 | 103,797 | +3.42(+0.66%) |
Feb 22, 2021 | 526.21 | 529.82 | 513.49 | 515.57 | 103,868 | -59.25(-10.31%) |
Feb 19, 2021 | 579.57 | 584.03 | 571.97 | 574.82 | 51,085 | +11.58(+2.06%) |
Feb 18, 2021 | 558.11 | 564.19 | 542.73 | 563.24 | 106,053 | -39.69(-6.58%) |
Feb 17, 2021 | 597.42 | 606.15 | 591.34 | 602.93 | 103,396 | +26.21(+4.54%) |
Feb 16, 2021 | 584.70 | 588.50 | 575.01 | 576.72 | 74,283 | +0.57(+0.10%) |
Feb 12, 2021 | 570.64 | 581.28 | 564.38 | 576.15 | 64,313 | -0.19(-0.03%) |
Feb 11, 2021 | 568.18 | 582.61 | 568.18 | 576.34 | 130,362 | +28.11(+5.13%) |
Feb 10, 2021 | 558.11 | 562.48 | 538.17 | 548.24 | 111,009 | +15.57(+2.92%) |
Feb 09, 2021 | 518.42 | 535.51 | 518.42 | 532.66 | 60,909 | +20.32(+3.97%) |
Feb 08, 2021 | 511.97 | 515.95 | 507.22 | 512.35 | 43,368 | -4.56(-0.88%) |
Feb 05, 2021 | 512.91 | 518.61 | 507.22 | 516.90 | 42,169 | +11.39(+2.25%) |
Feb 04, 2021 | 504.37 | 507.98 | 496.20 | 505.51 | 52,985 | -7.98(-1.55%) |
Feb 03, 2021 | 516.52 | 520.13 | 509.31 | 513.49 | 58,733 | +3.80(+0.75%) |
Feb 02, 2021 | 510.07 | 511.59 | 500.76 | 509.69 | 82,912 | +20.70(+4.23%) |
Feb 01, 2021 | 478.73 | 489.56 | 476.07 | 488.99 | 76,531 | +37.03(+8.19%) |
Jan 29, 2021 | 460.12 | 465.42 | 445.88 | 451.96 | 136,267 | -32.66(-6.74%) |
Jan 28, 2021 | 468.48 | 487.47 | 465.44 | 484.62 | 75,245 | +0.19(+0.04%) |
Jan 27, 2021 | 494.50 | 502.47 | 482.34 | 484.43 | 106,272 | -58.49(-10.77%) |
Jan 26, 2021 | 539.69 | 542.92 | 533.23 | 542.92 | 66,850 | -15.76(-2.82%) |
Jan 25, 2021 | 562.48 | 567.04 | 544.63 | 558.68 | 128,087 | +37.41(+7.18%) |
Jan 22, 2021 | 511.40 | 529.63 | 510.83 | 521.27 | 66,688 | -10.63(-2.00%) |
Jan 21, 2021 | 531.72 | 534.37 | 524.50 | 531.90 | 75,096 | -9.31(-1.72%) |
Jan 20, 2021 | 531.72 | 542.16 | 527.16 | 541.21 | 116,930 | +46.34(+9.36%) |
Jan 19, 2021 | 493.74 | 497.53 | 489.37 | 494.88 | 120,766 | +56.59(+12.91%) |
Jan 15, 2021 | 442.65 | 445.88 | 436.29 | 438.29 | 58,826 | -0.76(-0.17%) |
Jan 14, 2021 | 451.96 | 453.86 | 438.29 | 439.05 | 95,734 | +5.89(+1.36%) |
Jan 13, 2021 | 425.75 | 439.24 | 424.42 | 433.16 | 62,046 | +4.37(+1.02%) |
Jan 12, 2021 | 427.27 | 432.40 | 425.56 | 428.79 | 94,909 | +15.57(+3.77%) |
Jan 11, 2021 | 415.88 | 420.81 | 412.65 | 413.22 | 52,060 | -18.23(-4.23%) |
Jan 08, 2021 | 413.98 | 431.45 | 408.09 | 431.45 | 113,444 | +26.78(+6.62%) |
Jan 07, 2021 | 400.31 | 405.81 | 392.52 | 404.67 | 87,590 | +7.79(+1.96%) |
Jan 06, 2021 | 406.95 | 412.84 | 389.48 | 396.89 | 123,568 | -12.53(-3.06%) |
Jan 05, 2021 | 390.05 | 411.13 | 390.05 | 409.42 | 93,879 | +30.00(+7.91%) |
Jan 04, 2021 | 389.67 | 393.85 | 376.38 | 379.42 | 101,019 | -3.80(-0.99%) |
Dec 31, 2020 | 383.21 | 383.21 | 383.21 | 59,962 | +4.37(+1.15%) | |
Dec 30, 2020 | 381.32 | 383.02 | 377.14 | 378.85 | 59,962 | +17.28(+4.78%) |
Dec 29, 2020 | 356.25 | 364.23 | 355.68 | 361.57 | 74,462 | +14.81(+4.27%) |
Dec 28, 2020 | 346.00 | 348.65 | 342.01 | 346.75 | 61,695 | +1.52(+0.44%) |
Dec 24, 2020 | 352.45 | 354.16 | 340.49 | 345.24 | 81,643 | -17.85(-4.92%) |
Dec 23, 2020 | 366.12 | 366.12 | 361.57 | 363.09 | 31,558 | +9.50(+2.69%) |
Dec 22, 2020 | 357.77 | 358.34 | 352.83 | 353.59 | 40,419 | -4.34(-1.21%) |
Dec 21, 2020 | 353.39 | 362.46 | 352.45 | 357.93 | 67,950 | -8.69(-2.37%) |
Dec 18, 2020 | 366.24 | 367.75 | 362.08 | 366.62 | 29,262 | -1.51(-0.41%) |
Dec 17, 2020 | 371.34 | 371.91 | 366.24 | 368.13 | 53,487 | +6.80(+1.88%) |
Dec 16, 2020 | 363.41 | 366.05 | 360.19 | 361.33 | 44,176 | +1.13(+0.31%) |
Dec 15, 2020 | 360.76 | 360.76 | 354.71 | 360.19 | 43,464 | +3.02(+0.85%) |
Dec 14, 2020 | 363.22 | 363.79 | 357.17 | 357.17 | 58,079 | -2.27(-0.63%) |
Dec 11, 2020 | 364.54 | 364.54 | 358.21 | 359.44 | 82,326 | -10.20(-2.76%) |
Dec 10, 2020 | 356.60 | 371.53 | 356.42 | 369.64 | 88,641 | +12.47(+3.49%) |
Dec 09, 2020 | 367.38 | 367.38 | 352.07 | 357.17 | 107,028 | -13.23(-3.57%) |
Dec 08, 2020 | 366.62 | 370.40 | 363.43 | 370.40 | 53,680 | -2.83(-0.76%) |
Dec 07, 2020 | 369.64 | 374.18 | 368.51 | 373.23 | 75,854 | -10.39(-2.71%) |
Dec 04, 2020 | 386.08 | 386.65 | 380.60 | 383.63 | 61,668 | +1.13(+0.30%) |
Dec 03, 2020 | 381.17 | 386.27 | 378.90 | 382.49 | 60,160 | -0.38(-0.10%) |
Dec 02, 2020 | 380.04 | 385.71 | 377.96 | 382.87 | 63,941 | -7.56(-1.94%) |
Dec 01, 2020 | 394.02 | 395.53 | 387.60 | 390.43 | 55,940 | +10.77(+2.84%) |
Nov 30, 2020 | 395.91 | 395.91 | 377.96 | 379.66 | 109,146 | -40.63(-9.67%) |
Nov 27, 2020 | 411.98 | 421.42 | 411.60 | 420.29 | 76,844 | +34.02(+8.81%) |
Nov 25, 2020 | 382.12 | 387.60 | 380.42 | 386.27 | 71,579 | -6.05(-1.54%) |
Nov 24, 2020 | 389.68 | 393.08 | 382.68 | 392.32 | 78,275 | +5.86(+1.52%) |
Nov 23, 2020 | 395.91 | 396.86 | 384.57 | 386.46 | 56,680 | -3.59(-0.92%) |
Nov 20, 2020 | 385.52 | 393.45 | 383.82 | 390.05 | 48,846 | +6.99(+1.83%) |
Nov 19, 2020 | 377.96 | 384.38 | 377.58 | 383.06 | 59,768 | -0.38(-0.10%) |
Nov 18, 2020 | 390.81 | 390.81 | 383.44 | 383.44 | 59,879 | -6.05(-1.55%) |
Nov 17, 2020 | 384.95 | 392.89 | 381.74 | 389.49 | 73,657 | -7.18(-1.81%) |
Nov 16, 2020 | 395.91 | 400.64 | 390.43 | 396.67 | 82,172 | +5.67(+1.45%) |
Nov 13, 2020 | 389.68 | 393.73 | 384.19 | 391.00 | 89,094 | +9.83(+2.58%) |
Nov 12, 2020 | 390.62 | 397.42 | 378.15 | 381.17 | 116,572 | -13.99(-3.54%) |
Nov 11, 2020 | 378.90 | 397.61 | 377.39 | 395.16 | 145,846 | +12.28(+3.21%) |
Nov 10, 2020 | 391.75 | 397.80 | 380.04 | 382.87 | 174,836 | -29.29(-7.11%) |
Nov 09, 2020 | 439.38 | 441.83 | 409.71 | 412.16 | 268,568 | +13.61(+3.41%) |
Nov 06, 2020 | 392.70 | 404.70 | 390.62 | 398.56 | 164,520 | +1.13(+0.29%) |
Nov 05, 2020 | 404.61 | 405.17 | 388.92 | 397.42 | 199,131 | +17.20(+4.52%) |
Nov 04, 2020 | 361.89 | 382.12 | 360.38 | 380.23 | 272,511 | +41.76(+12.34%) |
Nov 03, 2020 | 336.57 | 343.75 | 332.98 | 338.46 | 128,596 | +2.83(+0.84%) |
Nov 02, 2020 | 333.93 | 336.19 | 329.01 | 335.63 | 79,507 | +18.52(+5.84%) |
Oct 30, 2020 | 318.24 | 320.51 | 312.57 | 317.11 | 103,651 | -8.88(-2.72%) |
Oct 29, 2020 | 325.99 | 330.52 | 322.59 | 325.99 | 77,890 | +12.28(+3.92%) |
Oct 28, 2020 | 319.56 | 321.45 | 311.25 | 313.71 | 104,513 | -19.09(-5.74%) |
Oct 27, 2020 | 326.93 | 333.93 | 324.10 | 332.79 | 61,151 | +1.32(+0.40%) |
Oct 26, 2020 | 329.58 | 337.52 | 322.78 | 331.47 | 163,757 | -9.26(-2.72%) |
Oct 23, 2020 | 336.76 | 341.30 | 332.79 | 340.73 | 68,399 | +3.40(+1.01%) |
Oct 22, 2020 | 339.03 | 340.16 | 334.12 | 337.33 | 87,831 | +6.61(+2.00%) |
Oct 21, 2020 | 331.85 | 336.95 | 329.58 | 330.71 | 107,790 | +9.26(+2.88%) |
Oct 20, 2020 | 319.00 | 325.80 | 319.00 | 321.45 | 93,805 | +3.59(+1.13%) |
Oct 19, 2020 | 320.70 | 323.91 | 315.60 | 317.86 | 77,772 | -0.19(-0.06%) |
Oct 16, 2020 | 318.43 | 319.94 | 315.41 | 318.05 | 61,641 | +13.23(+4.34%) |
Oct 15, 2020 | 300.10 | 305.96 | 299.15 | 304.82 | 83,210 | -7.18(-2.30%) |
Oct 14, 2020 | 320.70 | 321.08 | 311.25 | 312.00 | 95,735 | -11.91(-3.68%) |
Oct 13, 2020 | 322.78 | 325.99 | 320.13 | 323.91 | 83,754 | -1.13(-0.35%) |
Oct 12, 2020 | 321.45 | 325.99 | 320.13 | 325.04 | 105,151 | +23.43(+7.77%) |
Oct 09, 2020 | 296.32 | 303.31 | 295.75 | 301.61 | 53,773 | +2.27(+0.76%) |
Oct 08, 2020 | 295.75 | 299.95 | 294.05 | 299.34 | 51,320 | +4.16(+1.41%) |
Oct 07, 2020 | 293.86 | 296.70 | 290.27 | 295.19 | 96,176 | +9.45(+3.31%) |
Oct 06, 2020 | 286.30 | 290.27 | 283.28 | 285.74 | 117,353 | +5.10(+1.82%) |
Oct 05, 2020 | 274.96 | 280.63 | 274.02 | 280.63 | 75,613 | +4.16(+1.50%) |
Oct 02, 2020 | 272.89 | 285.74 | 272.89 | 276.48 | 96,962 | -9.83(-3.43%) |
Oct 01, 2020 | 283.85 | 287.81 | 280.20 | 286.30 | 84,499 | +10.96(+3.98%) |
Sep 30, 2020 | 269.67 | 277.61 | 269.30 | 275.34 | 86,505 | +14.55(+5.58%) |
Sep 29, 2020 | 257.77 | 262.87 | 257.01 | 260.79 | 36,545 | -3.21(-1.22%) |
Sep 28, 2020 | 263.63 | 264.38 | 260.79 | 264.00 | 71,530 | +11.91(+4.72%) |
Sep 25, 2020 | 247.94 | 253.23 | 243.22 | 252.10 | 121,828 | -8.32(-3.19%) |
Sep 24, 2020 | 257.20 | 264.00 | 256.07 | 260.41 | 109,442 | -9.45(-3.50%) |
Sep 23, 2020 | 277.99 | 278.34 | 269.86 | 269.86 | 66,409 | -9.26(-3.32%) |
Sep 22, 2020 | 283.28 | 283.28 | 274.78 | 279.12 | 60,852 | -6.99(-2.44%) |
Sep 21, 2020 | 278.93 | 286.87 | 273.83 | 286.12 | 103,314 | -7.75(-2.64%) |
Sep 18, 2020 | 299.34 | 299.34 | 293.30 | 293.86 | 66,504 | +1.89(+0.65%) |
Sep 17, 2020 | 290.27 | 295.75 | 288.76 | 291.97 | 75,847 | -8.31(-2.77%) |
Sep 16, 2020 | 303.12 | 305.86 | 300.10 | 300.29 | 64,288 | -1.70(-0.56%) |
Sep 15, 2020 | 304.45 | 305.58 | 300.57 | 301.99 | 72,582 | +7.18(+2.44%) |
Sep 14, 2020 | 295.56 | 296.51 | 292.92 | 294.81 | 43,357 | +5.67(+1.96%) |
Sep 11, 2020 | 292.92 | 294.62 | 285.93 | 289.14 | 112,171 | +8.31(+2.96%) |
Sep 10, 2020 | 292.35 | 294.05 | 280.26 | 280.82 | 137,859 | -18.14(-6.07%) |
Sep 09, 2020 | 294.05 | 300.48 | 291.41 | 298.96 | 97,209 | +5.86(+2.00%) |
Sep 08, 2020 | 288.76 | 297.45 | 287.63 | 293.11 | 140,469 | -17.76(-5.71%) |
Sep 04, 2020 | 311.25 | 315.78 | 296.89 | 310.87 | 232,432 | +9.26(+3.07%) |
Sep 03, 2020 | 315.97 | 317.67 | 301.23 | 301.61 | 272,406 | -26.65(-8.12%) |
Sep 02, 2020 | 332.60 | 333.17 | 320.51 | 328.26 | 111,147 | -3.59(-1.08%) |
Sep 01, 2020 | 324.86 | 332.23 | 323.53 | 331.85 | 101,873 | +11.34(+3.54%) |
Aug 31, 2020 | 324.10 | 324.10 | 313.71 | 320.51 | 110,959 | -23.81(-6.92%) |
Aug 28, 2020 | 338.65 | 344.70 | 336.57 | 344.32 | 64,059 | +8.13(+2.42%) |
Aug 27, 2020 | 341.11 | 341.86 | 330.52 | 336.19 | 84,767 | -2.65(-0.78%) |
Aug 26, 2020 | 336.19 | 340.35 | 335.44 | 338.84 | 93,104 | -0.95(-0.28%) |
Aug 25, 2020 | 331.09 | 340.54 | 329.39 | 339.79 | 107,671 | +4.16(+1.24%) |
Aug 24, 2020 | 338.84 | 340.35 | 333.17 | 335.63 | 125,941 | +11.15(+3.44%) |
Aug 21, 2020 | 317.67 | 326.93 | 316.16 | 324.48 | 85,162 | +7.56(+2.39%) |
Aug 20, 2020 | 306.15 | 317.30 | 303.69 | 316.92 | 69,332 | +4.35(+1.39%) |
Aug 19, 2020 | 319.19 | 319.44 | 311.82 | 312.57 | 87,806 | -9.45(-2.93%) |
Aug 18, 2020 | 323.53 | 326.18 | 318.24 | 322.02 | 126,542 | +2.27(+0.71%) |
Aug 17, 2020 | 312.95 | 319.94 | 312.76 | 319.75 | 110,456 | +17.76(+5.88%) |
Aug 14, 2020 | 300.29 | 302.75 | 299.72 | 301.99 | 88,427 | +5.10(+1.72%) |
Aug 13, 2020 | 297.83 | 297.83 | 292.92 | 296.89 | 77,170 | -2.64(-0.88%) |
Aug 12, 2020 | 296.70 | 301.61 | 295.75 | 299.53 | 144,785 | +9.45(+3.26%) |
Aug 11, 2020 | 292.92 | 295.00 | 286.12 | 290.08 | 147,529 | +3.02(+1.05%) |
Aug 10, 2020 | 285.55 | 288.00 | 281.20 | 287.06 | 89,422 | +5.48(+1.95%) |
Aug 07, 2020 | 283.28 | 285.55 | 276.27 | 281.58 | 162,864 | -18.52(-6.17%) |
Aug 06, 2020 | 296.70 | 300.48 | 293.49 | 300.10 | 90,433 | +2.27(+0.76%) |
Aug 05, 2020 | 300.10 | 305.01 | 297.64 | 297.83 | 83,207 | -0.76(-0.25%) |
Aug 04, 2020 | 294.43 | 298.96 | 293.49 | 298.59 | 113,062 | +19.28(+6.90%) |
Aug 03, 2020 | 279.88 | 282.71 | 277.80 | 279.31 | 99,298 | +7.56(+2.78%) |
Jul 31, 2020 | 275.91 | 275.91 | 264.57 | 271.75 | 148,735 | -6.99(-2.51%) |
Jul 30, 2020 | 276.67 | 279.50 | 270.05 | 278.75 | 132,169 | -8.50(-2.96%) |
Jul 29, 2020 | 285.74 | 288.76 | 282.71 | 287.25 | 135,727 | +12.28(+4.47%) |
Jul 28, 2020 | 280.82 | 281.77 | 274.40 | 274.96 | 83,370 | -7.18(-2.55%) |
Jul 27, 2020 | 279.50 | 284.04 | 276.10 | 282.15 | 91,772 | -2.27(-0.80%) |
Jul 24, 2020 | 278.75 | 284.60 | 276.86 | 284.41 | 142,026 | -7.37(-2.53%) |
Jul 23, 2020 | 297.26 | 300.48 | 290.08 | 291.78 | 170,895 | -5.10(-1.72%) |
Jul 22, 2020 | 301.80 | 304.26 | 293.49 | 296.89 | 122,358 | -14.36(-4.61%) |
Jul 21, 2020 | 319.94 | 319.94 | 310.30 | 311.25 | 132,670 | +4.91(+1.60%) |
Jul 20, 2020 | 302.93 | 308.98 | 300.48 | 306.33 | 110,385 | +11.34(+3.84%) |
Jul 17, 2020 | 296.89 | 298.21 | 291.97 | 295.00 | 115,462 | +0.57(+0.19%) |
Jul 16, 2020 | 287.06 | 295.19 | 286.30 | 294.43 | 232,875 | -22.11(-6.98%) |
Jul 15, 2020 | 318.62 | 320.70 | 313.33 | 316.54 | 157,866 | -3.78(-1.18%) |
Jul 14, 2020 | 310.68 | 324.10 | 309.55 | 320.32 | 243,798 | -7.37(-2.25%) |
Jul 13, 2020 | 338.46 | 346.02 | 326.56 | 327.69 | 208,087 | -12.47(-3.67%) |
Jul 10, 2020 | 342.62 | 343.38 | 334.57 | 340.16 | 175,204 | -15.12(-4.26%) |
Jul 09, 2020 | 369.64 | 372.10 | 349.42 | 355.28 | 373,031 | -6.99(-1.93%) |
Jul 08, 2020 | 349.99 | 363.03 | 347.53 | 362.27 | 253,637 | +31.18(+9.42%) |
Jul 07, 2020 | 333.36 | 342.43 | 330.71 | 331.09 | 232,315 | -30.61(-8.46%) |
Jul 06, 2020 | 343.19 | 362.27 | 343.00 | 361.71 | 325,738 | +80.13(+28.46%) |
Jul 02, 2020 | 279.31 | 284.79 | 277.80 | 281.58 | 182,178 | +26.08(+10.21%) |
Jul 01, 2020 | 253.61 | 262.11 | 252.85 | 255.50 | 113,476 | +7.56(+3.05%) |
Jun 30, 2020 | 250.97 | 252.10 | 244.16 | 247.94 | 110,646 | -6.99(-2.74%) |
Jun 29, 2020 | 253.23 | 255.69 | 249.83 | 254.93 | 70,419 | -3.02(-1.17%) |
Jun 26, 2020 | 261.17 | 261.55 | 254.18 | 257.96 | 148,084 | -5.67(-2.15%) |
Jun 25, 2020 | 259.47 | 266.27 | 258.33 | 263.63 | 91,445 | +0.19(+0.07%) |
Jun 24, 2020 | 267.60 | 269.30 | 257.39 | 263.44 | 112,773 | -7.56(-2.79%) |
Jun 23, 2020 | 273.83 | 276.29 | 270.62 | 271.00 | 77,910 | +5.56(+2.10%) |
Jun 22, 2020 | 258.08 | 266.00 | 256.76 | 265.43 | 84,097 | +5.47(+2.10%) |
Jun 19, 2020 | 270.34 | 270.34 | 256.19 | 259.96 | 101,392 | +1.32(+0.51%) |
Jun 18, 2020 | 254.68 | 259.96 | 254.68 | 258.64 | 56,173 | +3.21(+1.26%) |
Jun 17, 2020 | 255.62 | 259.59 | 254.30 | 255.44 | 68,081 | +2.45(+0.97%) |
Jun 16, 2020 | 265.43 | 266.38 | 250.34 | 252.98 | 168,973 | +6.04(+2.44%) |
Jun 15, 2020 | 238.27 | 251.47 | 237.32 | 246.95 | 95,810 | -7.36(-2.89%) |
Jun 12, 2020 | 258.08 | 258.08 | 245.06 | 254.30 | 81,175 | +8.11(+3.30%) |
Jun 11, 2020 | 255.81 | 261.28 | 245.25 | 246.19 | 127,631 | -31.88(-11.47%) |
Jun 10, 2020 | 275.62 | 281.47 | 269.40 | 278.07 | 136,170 | +7.55(+2.79%) |
Jun 09, 2020 | 266.57 | 272.98 | 263.55 | 270.53 | 86,048 | -4.34(-1.58%) |
Jun 08, 2020 | 268.45 | 274.87 | 266.00 | 274.87 | 99,376 | -3.02(-1.09%) |
Jun 05, 2020 | 277.88 | 281.47 | 275.43 | 277.88 | 148,108 | +15.85(+6.05%) |
Jun 04, 2020 | 262.23 | 266.57 | 258.45 | 262.04 | 113,678 | -10.19(-3.74%) |
Jun 03, 2020 | 267.13 | 274.30 | 266.19 | 272.23 | 120,182 | +11.89(+4.57%) |
Jun 02, 2020 | 252.79 | 261.85 | 250.77 | 260.34 | 146,353 | +13.96(+5.67%) |
Jun 01, 2020 | 237.51 | 247.13 | 236.95 | 246.38 | 88,321 | +13.58(+5.83%) |
May 29, 2020 | 226.95 | 234.31 | 220.91 | 232.80 | 127,965 | +13.39(+6.10%) |
May 28, 2020 | 223.93 | 228.27 | 219.03 | 219.40 | 94,806 | +2.45(+1.13%) |
May 27, 2020 | 221.29 | 221.48 | 212.23 | 216.95 | 124,634 | -4.34(-1.96%) |
May 26, 2020 | 226.19 | 228.27 | 219.03 | 221.29 | 150,069 | +13.96(+6.73%) |
May 22, 2020 | 211.10 | 211.10 | 205.06 | 207.33 | 192,581 | -19.62(-8.65%) |
May 21, 2020 | 231.10 | 234.12 | 224.50 | 226.95 | 87,148 | -18.30(-7.46%) |
May 20, 2020 | 246.95 | 249.96 | 241.85 | 245.25 | 119,659 | +8.68(+3.67%) |
May 19, 2020 | 240.15 | 243.74 | 235.81 | 236.57 | 78,101 | -6.79(-2.79%) |
May 18, 2020 | 235.63 | 244.68 | 235.25 | 243.36 | 93,204 | +24.71(+11.30%) |
May 15, 2020 | 215.82 | 219.47 | 215.06 | 218.65 | 50,033 | -9.43(-4.14%) |
May 14, 2020 | 217.89 | 229.02 | 216.95 | 228.08 | 51,300 | -2.08(-0.90%) |
May 13, 2020 | 237.70 | 238.46 | 225.44 | 230.16 | 77,441 | +0.94(+0.41%) |
May 12, 2020 | 235.06 | 239.02 | 228.65 | 229.21 | 96,046 | -5.85(-2.49%) |
May 11, 2020 | 233.93 | 236.95 | 232.51 | 235.06 | 77,708 | -2.64(-1.11%) |
May 08, 2020 | 232.80 | 239.40 | 232.80 | 237.70 | 75,048 | +15.66(+7.05%) |
May 07, 2020 | 224.69 | 226.01 | 221.29 | 222.04 | 32,579 | +1.13(+0.51%) |
May 06, 2020 | 226.01 | 227.70 | 220.35 | 220.91 | 55,481 | +1.89(+0.86%) |
May 05, 2020 | 219.21 | 222.23 | 218.08 | 219.03 | 70,743 | +6.22(+2.93%) |
May 04, 2020 | 207.33 | 212.80 | 206.18 | 212.80 | 62,804 | +4.72(+2.27%) |