Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 405.60 | 413.47 | 405.60 | 411.04 | 476,008 | +2.79(+0.68%) |
May 27, 2021 | 406.29 | 410.33 | 403.25 | 408.24 | 489,964 | +3.16(+0.78%) |
May 26, 2021 | 406.00 | 408.89 | 403.73 | 405.08 | 445,841 | -0.34(-0.08%) |
May 25, 2021 | 401.07 | 406.66 | 398.64 | 405.42 | 729,715 | +0.13(+0.03%) |
May 24, 2021 | 413.27 | 417.07 | 405.08 | 405.29 | 722,436 | -6.50(-1.58%) |
May 21, 2021 | 413.57 | 416.04 | 409.95 | 411.79 | 904,402 | -1.24(-0.30%) |
May 20, 2021 | 414.34 | 421.39 | 412.45 | 413.03 | 1,079,083 | -2.90(-0.70%) |
May 19, 2021 | 413.43 | 418.76 | 408.71 | 415.93 | 586,607 | -0.88(-0.21%) |
May 18, 2021 | 417.69 | 425.40 | 416.63 | 416.80 | 722,293 | +0.00(+0.00%) |
May 17, 2021 | 412.31 | 418.94 | 412.31 | 416.80 | 741,294 | +5.36(+1.30%) |
May 14, 2021 | 408.57 | 414.13 | 407.80 | 411.44 | 660,749 | +4.71(+1.16%) |
May 13, 2021 | 409.50 | 415.65 | 406.62 | 406.73 | 617,861 | -2.93(-0.71%) |
May 12, 2021 | 404.42 | 430.90 | 403.69 | 409.66 | 1,840,414 | +2.99(+0.73%) |
May 11, 2021 | 412.28 | 413.88 | 403.93 | 406.67 | 758,787 | -8.41(-2.03%) |
May 10, 2021 | 416.53 | 419.35 | 412.45 | 415.08 | 619,645 | -1.35(-0.32%) |
May 07, 2021 | 414.63 | 418.15 | 414.63 | 416.43 | 587,861 | +2.35(+0.57%) |
May 06, 2021 | 418.36 | 420.33 | 412.55 | 414.08 | 545,393 | -1.79(-0.43%) |
May 05, 2021 | 418.64 | 420.62 | 412.22 | 415.87 | 740,762 | -2.02(-0.48%) |
May 04, 2021 | 414.84 | 420.43 | 414.05 | 417.89 | 773,022 | +0.39(+0.09%) |
May 03, 2021 | 410.97 | 419.51 | 408.89 | 417.50 | 824,082 | +10.83(+2.66%) |
Apr 30, 2021 | 400.55 | 412.87 | 400.32 | 406.67 | 762,070 | +6.12(+1.53%) |
Apr 29, 2021 | 386.55 | 403.80 | 376.75 | 400.55 | 1,182,032 | +11.58(+2.98%) |
Apr 28, 2021 | 386.15 | 393.58 | 384.65 | 388.96 | 937,085 | +2.81(+0.73%) |
Apr 27, 2021 | 385.18 | 388.42 | 384.67 | 386.15 | 474,231 | +0.79(+0.20%) |
Apr 26, 2021 | 384.14 | 387.73 | 380.93 | 385.36 | 451,502 | +2.41(+0.63%) |
Apr 23, 2021 | 384.73 | 386.14 | 380.83 | 382.96 | 382,592 | -1.01(-0.26%) |
Apr 22, 2021 | 381.36 | 385.72 | 378.90 | 383.97 | 446,122 | +3.81(+1.00%) |
Apr 21, 2021 | 383.37 | 383.37 | 378.99 | 380.15 | 361,863 | -3.13(-0.82%) |
Apr 20, 2021 | 383.50 | 387.24 | 381.80 | 383.28 | 585,304 | +0.09(+0.02%) |
Apr 19, 2021 | 378.98 | 384.57 | 378.98 | 383.20 | 423,370 | +3.01(+0.79%) |
Apr 16, 2021 | 380.35 | 381.32 | 377.76 | 380.18 | 263,370 | +1.77(+0.47%) |
Apr 15, 2021 | 377.46 | 378.83 | 373.99 | 378.41 | 471,538 | +2.26(+0.60%) |
Apr 14, 2021 | 379.97 | 381.57 | 373.24 | 376.15 | 416,944 | -4.13(-1.09%) |
Apr 13, 2021 | 377.67 | 382.59 | 376.57 | 380.28 | 514,025 | +4.15(+1.10%) |
Apr 12, 2021 | 376.56 | 378.01 | 372.98 | 376.13 | 436,467 | +0.26(+0.07%) |
Apr 09, 2021 | 368.67 | 375.95 | 368.48 | 375.87 | 457,678 | +6.19(+1.67%) |
Apr 08, 2021 | 371.20 | 372.65 | 367.01 | 369.68 | 376,169 | +1.56(+0.42%) |
Apr 07, 2021 | 366.14 | 369.73 | 363.35 | 368.12 | 293,735 | +1.56(+0.43%) |
Apr 06, 2021 | 360.48 | 369.75 | 358.98 | 366.56 | 529,617 | +8.70(+2.43%) |
Apr 05, 2021 | 359.16 | 359.88 | 353.67 | 357.85 | 728,979 | -1.68(-0.47%) |
Apr 01, 2021 | 356.27 | 362.75 | 353.85 | 359.53 | 589,467 | +5.38(+1.52%) |
Mar 31, 2021 | 355.82 | 358.53 | 353.16 | 354.15 | 533,453 | -0.33(-0.09%) |
Mar 30, 2021 | 356.85 | 357.22 | 352.02 | 354.47 | 570,047 | -3.80(-1.06%) |
Mar 29, 2021 | 358.60 | 363.95 | 356.30 | 358.28 | 478,121 | +0.23(+0.06%) |
Mar 26, 2021 | 352.66 | 358.25 | 351.51 | 358.05 | 501,711 | +4.08(+1.15%) |
Mar 25, 2021 | 352.54 | 354.78 | 350.51 | 353.96 | 651,947 | +1.33(+0.38%) |
Mar 24, 2021 | 360.14 | 360.15 | 350.08 | 352.63 | 780,394 | -7.89(-2.19%) |
Mar 23, 2021 | 356.00 | 361.03 | 354.04 | 360.53 | 631,961 | +4.91(+1.38%) |
Mar 22, 2021 | 350.22 | 356.58 | 350.01 | 355.62 | 576,803 | +5.41(+1.55%) |
Mar 19, 2021 | 351.85 | 352.98 | 348.32 | 350.21 | 932,803 | -0.12(-0.03%) |
Mar 18, 2021 | 347.38 | 350.94 | 342.09 | 350.32 | 606,364 | +0.55(+0.16%) |
Mar 17, 2021 | 349.75 | 350.86 | 345.98 | 349.77 | 671,435 | -2.66(-0.75%) |
Mar 16, 2021 | 351.53 | 353.98 | 348.90 | 352.43 | 714,497 | +2.93(+0.84%) |
Mar 15, 2021 | 348.33 | 349.70 | 344.24 | 349.50 | 788,822 | +1.79(+0.52%) |
Mar 12, 2021 | 340.61 | 348.21 | 340.13 | 347.71 | 709,416 | +3.54(+1.03%) |
Mar 11, 2021 | 344.54 | 348.09 | 341.02 | 344.17 | 1,031,436 | +0.42(+0.12%) |
Mar 10, 2021 | 341.41 | 346.45 | 338.50 | 343.75 | 1,647,235 | +3.70(+1.09%) |
Mar 09, 2021 | 325.91 | 340.56 | 323.72 | 340.05 | 1,462,942 | +19.75(+6.17%) |
Mar 08, 2021 | 316.93 | 323.26 | 312.73 | 320.30 | 1,031,686 | +3.14(+0.99%) |
Mar 05, 2021 | 317.11 | 318.26 | 307.04 | 317.15 | 766,469 | -0.28(-0.09%) |
Mar 04, 2021 | 319.74 | 325.49 | 313.72 | 317.43 | 799,284 | -2.11(-0.66%) |
Mar 03, 2021 | 327.47 | 329.06 | 319.11 | 319.55 | 835,084 | -9.87(-3.00%) |
Mar 02, 2021 | 331.88 | 333.73 | 327.43 | 329.42 | 616,645 | -1.97(-0.59%) |
Mar 01, 2021 | 335.71 | 335.75 | 330.87 | 331.39 | 1,205,321 | -1.39(-0.42%) |
Feb 26, 2021 | 325.82 | 334.83 | 323.74 | 332.78 | 1,395,908 | +7.21(+2.22%) |
Feb 25, 2021 | 326.53 | 330.54 | 318.10 | 325.57 | 2,736,751 | -24.58(-7.02%) |
Feb 24, 2021 | 352.80 | 353.87 | 345.75 | 350.14 | 649,562 | -2.06(-0.59%) |
Feb 23, 2021 | 348.06 | 354.41 | 344.16 | 352.21 | 665,361 | +1.52(+0.43%) |
Feb 22, 2021 | 356.30 | 357.25 | 346.88 | 350.69 | 800,254 | -6.05(-1.70%) |
Feb 19, 2021 | 363.10 | 363.25 | 356.30 | 356.74 | 521,773 | -5.45(-1.51%) |
Feb 18, 2021 | 360.79 | 363.89 | 359.62 | 362.20 | 315,352 | +0.62(+0.17%) |
Feb 17, 2021 | 362.16 | 362.16 | 355.98 | 361.57 | 556,320 | -1.37(-0.38%) |
Feb 16, 2021 | 370.87 | 372.11 | 362.72 | 362.95 | 488,516 | -6.96(-1.88%) |
Feb 12, 2021 | 369.81 | 372.68 | 367.16 | 369.91 | 369,750 | -0.03(-0.01%) |
Feb 11, 2021 | 368.08 | 370.65 | 365.89 | 369.94 | 481,166 | +3.02(+0.82%) |
Feb 10, 2021 | 368.80 | 371.17 | 365.99 | 366.92 | 484,972 | -0.86(-0.23%) |
Feb 09, 2021 | 365.23 | 369.07 | 364.02 | 367.79 | 416,217 | +2.79(+0.76%) |
Feb 08, 2021 | 360.42 | 365.41 | 359.67 | 365.00 | 461,809 | +2.72(+0.75%) |
Feb 05, 2021 | 359.25 | 366.96 | 358.69 | 362.28 | 539,995 | +4.06(+1.13%) |
Feb 04, 2021 | 358.96 | 359.62 | 356.30 | 358.22 | 475,292 | -0.32(-0.09%) |
Feb 03, 2021 | 361.75 | 364.80 | 357.26 | 358.54 | 515,937 | -3.74(-1.03%) |
Feb 02, 2021 | 359.76 | 367.70 | 358.84 | 362.27 | 479,188 | +5.57(+1.56%) |
Feb 01, 2021 | 355.34 | 361.09 | 353.66 | 356.70 | 491,152 | +0.63(+0.18%) |
Jan 29, 2021 | 356.62 | 362.04 | 355.06 | 356.07 | 527,188 | -0.81(-0.23%) |
Jan 28, 2021 | 363.25 | 363.25 | 351.98 | 356.88 | 794,688 | -5.10(-1.41%) |
Jan 27, 2021 | 361.94 | 365.90 | 356.34 | 361.98 | 661,924 | -1.85(-0.51%) |
Jan 26, 2021 | 363.50 | 365.89 | 359.18 | 363.83 | 605,528 | +0.34(+0.09%) |
Jan 25, 2021 | 366.13 | 368.79 | 361.73 | 363.49 | 441,724 | -1.81(-0.49%) |
Jan 22, 2021 | 366.45 | 366.45 | 360.97 | 365.30 | 355,380 | -0.72(-0.20%) |
Jan 21, 2021 | 363.98 | 367.57 | 361.10 | 366.02 | 521,299 | +2.04(+0.56%) |
Jan 20, 2021 | 358.70 | 364.20 | 356.30 | 363.98 | 429,050 | +6.10(+1.70%) |
Jan 19, 2021 | 362.93 | 364.57 | 357.82 | 357.88 | 530,015 | -2.48(-0.69%) |
Jan 15, 2021 | 359.95 | 362.28 | 356.63 | 360.36 | 515,213 | +1.37(+0.38%) |
Jan 14, 2021 | 370.16 | 370.16 | 358.84 | 358.99 | 682,381 | -7.74(-2.11%) |
Jan 13, 2021 | 369.75 | 372.52 | 366.69 | 366.73 | 461,283 | -3.50(-0.94%) |
Jan 12, 2021 | 376.38 | 378.69 | 368.98 | 370.23 | 585,098 | -4.84(-1.29%) |
Jan 11, 2021 | 374.08 | 381.65 | 372.58 | 375.07 | 655,791 | +1.64(+0.44%) |
Jan 08, 2021 | 367.13 | 373.53 | 366.09 | 373.42 | 511,777 | +5.42(+1.47%) |
Jan 07, 2021 | 363.13 | 371.94 | 363.13 | 368.01 | 550,769 | -1.61(-0.44%) |
Jan 06, 2021 | 363.03 | 370.42 | 362.47 | 369.62 | 655,676 | +3.39(+0.93%) |
Jan 05, 2021 | 363.02 | 367.08 | 362.83 | 366.23 | 569,662 | +1.77(+0.49%) |
Jan 04, 2021 | 367.82 | 368.11 | 362.08 | 364.46 | 690,732 | -3.80(-1.03%) |
Dec 31, 2020 | 368.27 | 368.27 | 368.27 | 512,243 | -1.11(-0.30%) | |
Dec 30, 2020 | 370.42 | 374.43 | 368.42 | 369.38 | 512,243 | +0.25(+0.07%) |
Dec 29, 2020 | 383.23 | 384.15 | 367.27 | 369.13 | 967,168 | -15.19(-3.95%) |
Dec 28, 2020 | 384.26 | 387.63 | 380.83 | 384.32 | 611,802 | +3.31(+0.87%) |
Dec 24, 2020 | 386.57 | 388.53 | 379.98 | 381.01 | 191,799 | -6.74(-1.74%) |
Dec 23, 2020 | 382.23 | 388.54 | 380.48 | 387.75 | 590,309 | +4.83(+1.26%) |
Dec 22, 2020 | 380.67 | 382.92 | 377.15 | 382.92 | 456,599 | +1.48(+0.39%) |
Dec 21, 2020 | 377.12 | 382.68 | 373.97 | 381.44 | 549,543 | +0.45(+0.12%) |
Dec 18, 2020 | 381.26 | 382.34 | 376.95 | 380.99 | 1,038,237 | +1.49(+0.39%) |
Dec 17, 2020 | 370.44 | 380.01 | 369.23 | 379.50 | 837,906 | +12.14(+3.30%) |
Dec 16, 2020 | 371.09 | 372.40 | 366.58 | 367.36 | 536,252 | -2.07(-0.56%) |
Dec 15, 2020 | 369.27 | 373.63 | 368.08 | 369.44 | 531,654 | +1.39(+0.38%) |
Dec 14, 2020 | 366.86 | 372.22 | 366.39 | 368.05 | 533,387 | +0.62(+0.17%) |
Dec 11, 2020 | 370.83 | 371.02 | 366.09 | 367.43 | 365,391 | -2.57(-0.69%) |
Dec 10, 2020 | 366.95 | 370.61 | 363.64 | 370.00 | 442,148 | +1.04(+0.28%) |
Dec 09, 2020 | 371.23 | 373.79 | 368.14 | 368.96 | 408,101 | -1.65(-0.44%) |
Dec 08, 2020 | 370.03 | 373.03 | 367.86 | 370.61 | 376,358 | +2.05(+0.56%) |
Dec 07, 2020 | 367.44 | 375.74 | 366.52 | 368.56 | 620,111 | +1.50(+0.41%) |
Dec 04, 2020 | 367.51 | 369.83 | 366.64 | 367.07 | 407,752 | -0.37(-0.10%) |
Dec 03, 2020 | 371.82 | 375.20 | 367.15 | 367.44 | 410,695 | -4.27(-1.15%) |
Dec 02, 2020 | 376.66 | 377.92 | 370.69 | 371.71 | 461,248 | -3.76(-1.00%) |
Dec 01, 2020 | 374.74 | 376.92 | 370.81 | 375.46 | 631,888 | -0.78(-0.21%) |
Nov 30, 2020 | 372.42 | 376.74 | 370.05 | 376.25 | 989,997 | +2.01(+0.54%) |
Nov 27, 2020 | 370.91 | 376.17 | 369.01 | 374.24 | 295,380 | +6.74(+1.83%) |
Nov 25, 2020 | 368.78 | 369.39 | 365.07 | 367.50 | 385,633 | +0.30(+0.08%) |
Nov 24, 2020 | 371.25 | 371.25 | 363.74 | 367.20 | 694,775 | -3.91(-1.05%) |
Nov 23, 2020 | 374.74 | 377.61 | 369.17 | 371.11 | 508,599 | -2.25(-0.60%) |
Nov 20, 2020 | 370.79 | 374.65 | 368.51 | 373.36 | 412,969 | +4.33(+1.17%) |
Nov 19, 2020 | 368.33 | 371.56 | 367.09 | 369.03 | 409,693 | +2.47(+0.67%) |
Nov 18, 2020 | 369.63 | 371.20 | 366.42 | 366.56 | 398,547 | -1.93(-0.52%) |
Nov 17, 2020 | 369.43 | 375.04 | 368.43 | 368.49 | 397,969 | -0.34(-0.09%) |
Nov 16, 2020 | 368.31 | 376.32 | 367.09 | 368.82 | 697,995 | -4.58(-1.23%) |
Nov 13, 2020 | 373.95 | 377.42 | 371.59 | 373.40 | 335,133 | -0.91(-0.24%) |
Nov 12, 2020 | 378.22 | 384.33 | 370.77 | 374.31 | 634,390 | -3.95(-1.04%) |
Nov 11, 2020 | 367.81 | 379.67 | 367.12 | 378.26 | 672,094 | +12.46(+3.41%) |
Nov 10, 2020 | 359.41 | 370.83 | 354.87 | 365.80 | 846,605 | +4.91(+1.36%) |
Nov 09, 2020 | 371.11 | 373.30 | 353.87 | 360.89 | 1,393,931 | -22.33(-5.83%) |
Nov 06, 2020 | 377.63 | 385.60 | 374.27 | 383.23 | 498,318 | +3.48(+0.92%) |
Nov 05, 2020 | 377.47 | 381.69 | 374.63 | 379.75 | 643,075 | +3.55(+0.94%) |
Nov 04, 2020 | 370.64 | 378.07 | 368.04 | 376.20 | 494,089 | +8.90(+2.42%) |
Nov 03, 2020 | 363.84 | 370.29 | 361.44 | 367.31 | 487,521 | +6.91(+1.92%) |
Nov 02, 2020 | 362.08 | 364.54 | 355.16 | 360.40 | 627,263 | -2.19(-0.61%) |
Oct 30, 2020 | 368.99 | 370.68 | 357.90 | 362.59 | 719,618 | -8.05(-2.17%) |
Oct 29, 2020 | 369.62 | 376.42 | 366.30 | 370.64 | 505,831 | +2.61(+0.71%) |
Oct 28, 2020 | 378.43 | 378.43 | 367.69 | 368.04 | 749,986 | -12.49(-3.28%) |
Oct 27, 2020 | 380.47 | 382.13 | 376.22 | 380.52 | 440,088 | +2.32(+0.61%) |
Oct 26, 2020 | 376.74 | 380.25 | 373.35 | 378.20 | 522,250 | +0.49(+0.13%) |
Oct 23, 2020 | 373.79 | 378.14 | 370.27 | 377.71 | 486,736 | +2.26(+0.60%) |
Oct 22, 2020 | 373.79 | 377.10 | 371.08 | 375.45 | 461,785 | +1.72(+0.46%) |
Oct 21, 2020 | 377.30 | 377.34 | 372.64 | 373.74 | 545,546 | -4.27(-1.13%) |
Oct 20, 2020 | 378.17 | 381.26 | 375.48 | 378.01 | 508,431 | -0.46(-0.12%) |
Oct 19, 2020 | 384.07 | 384.07 | 377.19 | 378.47 | 396,997 | -4.37(-1.14%) |
Oct 16, 2020 | 385.02 | 386.89 | 379.92 | 382.84 | 553,825 | -2.29(-0.59%) |
Oct 15, 2020 | 385.87 | 388.77 | 383.57 | 385.13 | 693,669 | -1.31(-0.34%) |
Oct 14, 2020 | 391.43 | 394.30 | 385.83 | 386.45 | 909,553 | -4.32(-1.11%) |
Oct 13, 2020 | 377.25 | 390.92 | 376.40 | 390.77 | 1,309,379 | +14.51(+3.86%) |
Oct 12, 2020 | 375.70 | 379.48 | 371.89 | 376.26 | 1,259,456 | +1.56(+0.42%) |
Oct 09, 2020 | 386.25 | 387.73 | 370.56 | 374.70 | 2,626,082 | -9.64(-2.51%) |
Oct 08, 2020 | 389.02 | 393.84 | 378.48 | 384.34 | 3,953,692 | -31.62(-7.60%) |
Oct 07, 2020 | 411.93 | 415.43 | 408.07 | 415.96 | 989,251 | +6.20(+1.51%) |
Oct 06, 2020 | 408.82 | 415.50 | 407.69 | 409.75 | 674,303 | +2.48(+0.61%) |
Oct 05, 2020 | 415.63 | 417.47 | 406.36 | 407.27 | 1,068,244 | -8.47(-2.04%) |
Oct 02, 2020 | 407.82 | 417.05 | 406.86 | 415.75 | 450,322 | +6.51(+1.59%) |
Oct 01, 2020 | 409.35 | 412.99 | 406.88 | 409.24 | 550,357 | +1.64(+0.40%) |
Sep 30, 2020 | 407.33 | 410.20 | 404.23 | 407.60 | 485,000 | +1.75(+0.43%) |
Sep 29, 2020 | 404.65 | 410.72 | 403.16 | 405.85 | 407,650 | +1.84(+0.46%) |
Sep 28, 2020 | 399.13 | 405.52 | 397.63 | 404.01 | 433,967 | +3.32(+0.83%) |
Sep 25, 2020 | 397.36 | 400.89 | 393.32 | 400.70 | 361,218 | +4.58(+1.16%) |
Sep 24, 2020 | 396.07 | 400.19 | 391.56 | 396.12 | 482,185 | -0.23(-0.06%) |
Sep 23, 2020 | 397.33 | 403.64 | 392.73 | 396.35 | 602,709 | -0.20(-0.05%) |
Sep 22, 2020 | 388.12 | 397.66 | 384.23 | 396.55 | 584,433 | +8.42(+2.17%) |
Sep 21, 2020 | 379.00 | 389.08 | 375.78 | 388.13 | 683,672 | +7.07(+1.86%) |
Sep 18, 2020 | 377.05 | 381.50 | 372.73 | 381.06 | 813,836 | +2.42(+0.64%) |
Sep 17, 2020 | 370.64 | 379.00 | 369.79 | 378.64 | 547,143 | +8.71(+2.36%) |
Sep 16, 2020 | 374.48 | 377.63 | 369.93 | 369.93 | 429,223 | -3.39(-0.91%) |
Sep 15, 2020 | 373.54 | 378.30 | 371.28 | 373.32 | 463,575 | +0.96(+0.26%) |
Sep 14, 2020 | 379.01 | 381.06 | 369.24 | 372.37 | 544,235 | -5.16(-1.37%) |
Sep 11, 2020 | 383.94 | 384.51 | 375.86 | 377.52 | 752,825 | +5.46(+1.47%) |
Sep 10, 2020 | 367.25 | 378.00 | 366.48 | 372.06 | 761,199 | +6.60(+1.81%) |
Sep 09, 2020 | 365.87 | 370.84 | 363.94 | 365.46 | 621,358 | +5.50(+1.53%) |
Sep 08, 2020 | 364.98 | 369.83 | 359.76 | 359.96 | 714,182 | -5.25(-1.44%) |
Sep 04, 2020 | 380.33 | 383.76 | 359.97 | 365.21 | 897,097 | -15.01(-3.95%) |
Sep 03, 2020 | 385.48 | 385.78 | 372.70 | 380.22 | 837,878 | -5.83(-1.51%) |
Sep 02, 2020 | 392.04 | 395.22 | 385.12 | 386.06 | 612,341 | -6.27(-1.60%) |
Sep 01, 2020 | 390.69 | 393.82 | 388.02 | 392.32 | 525,324 | +1.14(+0.29%) |
Aug 31, 2020 | 399.83 | 400.10 | 389.46 | 391.18 | 701,391 | -6.71(-1.69%) |
Aug 28, 2020 | 396.74 | 401.14 | 394.10 | 397.90 | 336,529 | -0.32(-0.08%) |
Aug 27, 2020 | 399.92 | 404.57 | 398.20 | 398.22 | 387,016 | -1.69(-0.42%) |
Aug 26, 2020 | 399.41 | 401.47 | 396.88 | 399.92 | 365,385 | -1.21(-0.30%) |
Aug 25, 2020 | 400.05 | 401.59 | 393.19 | 401.13 | 397,246 | +0.35(+0.09%) |
Aug 24, 2020 | 404.63 | 406.26 | 398.65 | 400.78 | 476,714 | -0.68(-0.17%) |
Aug 21, 2020 | 401.69 | 405.14 | 398.62 | 401.46 | 384,828 | +1.31(+0.33%) |
Aug 20, 2020 | 395.36 | 401.41 | 394.88 | 400.14 | 534,400 | +3.92(+0.99%) |
Aug 19, 2020 | 395.48 | 398.20 | 390.28 | 396.22 | 640,171 | +2.66(+0.68%) |
Aug 18, 2020 | 392.18 | 395.75 | 388.51 | 393.56 | 459,453 | +1.97(+0.50%) |
Aug 17, 2020 | 383.57 | 391.99 | 383.57 | 391.59 | 878,843 | +9.95(+2.61%) |
Aug 14, 2020 | 382.59 | 383.47 | 376.55 | 381.65 | 357,124 | -0.05(-0.01%) |
Aug 13, 2020 | 377.24 | 382.11 | 375.21 | 381.69 | 606,867 | +6.09(+1.62%) |
Aug 12, 2020 | 373.39 | 378.74 | 371.15 | 375.60 | 432,759 | +3.85(+1.03%) |
Aug 11, 2020 | 367.31 | 374.18 | 365.27 | 371.75 | 474,545 | +2.60(+0.70%) |
Aug 10, 2020 | 372.63 | 374.88 | 367.69 | 369.15 | 428,946 | -3.05(-0.82%) |
Aug 07, 2020 | 375.51 | 376.73 | 368.26 | 372.20 | 493,973 | -3.28(-0.87%) |
Aug 06, 2020 | 375.14 | 378.06 | 373.93 | 375.49 | 326,692 | -0.85(-0.23%) |
Aug 05, 2020 | 373.02 | 377.35 | 371.71 | 376.34 | 564,019 | +1.51(+0.40%) |
Aug 04, 2020 | 368.26 | 374.99 | 366.87 | 374.83 | 461,419 | +4.62(+1.25%) |
Aug 03, 2020 | 370.61 | 376.83 | 365.39 | 370.21 | 583,931 | +0.40(+0.11%) |
Jul 31, 2020 | 368.19 | 370.29 | 361.52 | 369.80 | 669,294 | +1.99(+0.54%) |
Jul 30, 2020 | 366.35 | 369.26 | 363.18 | 367.81 | 709,749 | -0.59(-0.16%) |
Jul 29, 2020 | 370.36 | 372.38 | 367.59 | 368.41 | 455,699 | -0.26(-0.07%) |
Jul 28, 2020 | 372.61 | 373.84 | 368.04 | 368.67 | 498,444 | -4.01(-1.08%) |
Jul 27, 2020 | 373.64 | 377.72 | 370.28 | 372.67 | 574,616 | +2.58(+0.70%) |
Jul 24, 2020 | 362.98 | 370.40 | 360.21 | 370.09 | 573,949 | +5.35(+1.47%) |
Jul 23, 2020 | 373.04 | 373.62 | 361.46 | 364.74 | 645,953 | -7.46(-2.00%) |
Jul 22, 2020 | 371.58 | 378.04 | 370.56 | 372.20 | 594,088 | +1.25(+0.34%) |
Jul 21, 2020 | 377.83 | 378.44 | 369.76 | 370.95 | 579,159 | -3.46(-0.92%) |
Jul 20, 2020 | 374.10 | 377.52 | 368.39 | 374.41 | 690,775 | +1.16(+0.31%) |
Jul 17, 2020 | 392.18 | 392.18 | 371.13 | 373.26 | 1,238,017 | -16.55(-4.25%) |
Jul 16, 2020 | 386.44 | 403.80 | 386.13 | 389.81 | 1,381,743 | -5.89(-1.49%) |
Jul 15, 2020 | 383.57 | 399.20 | 382.07 | 395.70 | 1,210,646 | +10.88(+2.83%) |
Jul 14, 2020 | 383.02 | 387.81 | 373.60 | 384.81 | 926,036 | +0.88(+0.23%) |
Jul 13, 2020 | 384.52 | 399.02 | 383.80 | 383.93 | 1,222,513 | +2.94(+0.77%) |
Jul 10, 2020 | 370.18 | 381.57 | 367.03 | 381.00 | 901,069 | +12.25(+3.32%) |
Jul 09, 2020 | 369.29 | 370.50 | 361.93 | 368.74 | 570,967 | +1.30(+0.35%) |
Jul 08, 2020 | 365.13 | 368.68 | 364.88 | 367.44 | 517,044 | +2.87(+0.79%) |
Jul 07, 2020 | 368.01 | 371.83 | 364.32 | 364.57 | 749,903 | -3.69(-1.00%) |
Jul 06, 2020 | 361.57 | 370.19 | 359.85 | 368.26 | 699,474 | +10.44(+2.92%) |
Jul 02, 2020 | 361.13 | 363.47 | 355.94 | 357.83 | 434,069 | -1.55(-0.43%) |
Jul 01, 2020 | 355.27 | 360.63 | 353.53 | 359.38 | 456,032 | +6.00(+1.70%) |
Jun 30, 2020 | 352.85 | 354.89 | 347.70 | 353.38 | 786,990 | +0.26(+0.07%) |
Jun 29, 2020 | 349.29 | 354.25 | 346.26 | 353.12 | 507,295 | +3.21(+0.92%) |
Jun 26, 2020 | 358.27 | 358.94 | 348.53 | 349.91 | 831,756 | -7.55(-2.11%) |
Jun 25, 2020 | 357.47 | 359.91 | 353.27 | 357.45 | 505,163 | -1.70(-0.47%) |
Jun 24, 2020 | 361.48 | 365.28 | 356.61 | 359.16 | 574,650 | -1.98(-0.55%) |
Jun 23, 2020 | 370.93 | 371.59 | 360.42 | 361.14 | 499,515 | -6.77(-1.84%) |
Jun 22, 2020 | 360.65 | 370.27 | 359.70 | 367.91 | 559,248 | +5.95(+1.64%) |
Jun 19, 2020 | 364.26 | 364.44 | 357.35 | 361.96 | 939,542 | +2.73(+0.76%) |
Jun 18, 2020 | 364.37 | 365.04 | 357.74 | 359.23 | 483,793 | -4.90(-1.34%) |
Jun 17, 2020 | 359.02 | 366.20 | 358.44 | 364.12 | 704,650 | +5.56(+1.55%) |
Jun 16, 2020 | 363.53 | 364.61 | 354.92 | 358.56 | 807,017 | -2.93(-0.81%) |
Jun 15, 2020 | 360.20 | 362.22 | 352.79 | 361.49 | 967,895 | -0.22(-0.06%) |
Jun 12, 2020 | 368.57 | 370.36 | 350.04 | 361.71 | 1,089,772 | -3.69(-1.01%) |
Jun 11, 2020 | 369.42 | 377.05 | 364.82 | 365.40 | 823,798 | -9.10(-2.43%) |
Jun 10, 2020 | 365.87 | 375.15 | 363.13 | 374.50 | 889,356 | +9.64(+2.64%) |
Jun 09, 2020 | 359.82 | 367.91 | 357.92 | 364.86 | 857,536 | +6.11(+1.70%) |
Jun 08, 2020 | 354.91 | 360.39 | 353.99 | 358.75 | 671,314 | -0.56(-0.16%) |
Jun 05, 2020 | 364.34 | 364.97 | 354.97 | 359.31 | 749,648 | -6.08(-1.66%) |
Jun 04, 2020 | 372.67 | 376.45 | 362.29 | 365.39 | 730,881 | -7.03(-1.89%) |
Jun 03, 2020 | 369.42 | 373.24 | 367.51 | 372.42 | 638,574 | +5.04(+1.37%) |
Jun 02, 2020 | 369.07 | 369.89 | 363.82 | 367.38 | 691,628 | +1.22(+0.33%) |