Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 159.92 | 163.52 | 156.80 | 158.24 | 29,822 | +0.48(+0.30%) |
May 27, 2021 | 157.52 | 158.96 | 155.20 | 157.76 | 35,467 | +2.32(+1.49%) |
May 26, 2021 | 151.60 | 157.44 | 148.80 | 155.44 | 29,085 | +3.52(+2.32%) |
May 25, 2021 | 150.48 | 153.92 | 149.76 | 151.92 | 28,664 | +1.52(+1.01%) |
May 24, 2021 | 149.20 | 151.76 | 148.88 | 150.40 | 22,642 | +1.28(+0.86%) |
May 21, 2021 | 149.60 | 152.88 | 148.08 | 149.12 | 27,941 | +0.88(+0.59%) |
May 20, 2021 | 148.16 | 152.80 | 147.44 | 148.24 | 38,096 | +0.64(+0.43%) |
May 19, 2021 | 142.72 | 147.92 | 139.36 | 147.60 | 29,900 | +2.48(+1.71%) |
May 18, 2021 | 143.92 | 149.28 | 141.36 | 145.12 | 45,359 | +8.00(+5.83%) |
May 17, 2021 | 143.20 | 143.60 | 135.52 | 137.12 | 32,724 | -6.96(-4.83%) |
May 14, 2021 | 138.96 | 145.36 | 137.68 | 144.08 | 22,688 | +8.00(+5.88%) |
May 13, 2021 | 141.60 | 143.28 | 133.12 | 136.08 | 49,385 | -1.20(-0.87%) |
May 12, 2021 | 142.24 | 145.51 | 135.52 | 137.28 | 46,992 | -4.80(-3.38%) |
May 11, 2021 | 137.52 | 146.56 | 137.44 | 142.08 | 35,010 | -3.44(-2.36%) |
May 10, 2021 | 150.80 | 150.80 | 144.32 | 145.52 | 36,307 | -8.16(-5.31%) |
May 07, 2021 | 146.64 | 159.72 | 143.92 | 153.68 | 45,174 | +3.92(+2.62%) |
May 06, 2021 | 164.64 | 168.96 | 149.20 | 149.76 | 72,249 | -23.28(-13.45%) |
May 05, 2021 | 175.20 | 177.44 | 170.40 | 173.04 | 58,146 | -2.00(-1.14%) |
May 04, 2021 | 179.04 | 179.04 | 171.60 | 175.04 | 33,795 | -4.08(-2.28%) |
May 03, 2021 | 176.08 | 180.56 | 175.76 | 179.12 | 25,063 | +3.12(+1.77%) |
Apr 30, 2021 | 174.00 | 178.00 | 174.00 | 176.00 | 45,700 | +0.00(+0.00%) |
Apr 29, 2021 | 173.44 | 176.08 | 169.20 | 176.00 | 31,638 | +1.52(+0.87%) |
Apr 28, 2021 | 173.20 | 176.40 | 170.56 | 174.48 | 21,641 | +1.68(+0.97%) |
Apr 27, 2021 | 172.08 | 174.88 | 169.20 | 172.80 | 54,168 | +0.56(+0.33%) |
Apr 26, 2021 | 174.80 | 174.88 | 169.84 | 172.24 | 15,688 | -1.68(-0.97%) |
Apr 23, 2021 | 174.64 | 176.56 | 171.95 | 173.92 | 13,900 | +0.24(+0.14%) |
Apr 22, 2021 | 175.52 | 177.00 | 171.12 | 173.68 | 21,196 | -1.36(-0.78%) |
Apr 21, 2021 | 171.12 | 176.64 | 171.12 | 175.04 | 31,470 | +4.64(+2.72%) |
Apr 20, 2021 | 170.32 | 171.04 | 167.20 | 170.40 | 40,157 | -1.60(-0.93%) |
Apr 19, 2021 | 177.52 | 179.20 | 169.44 | 172.00 | 33,928 | -7.12(-3.97%) |
Apr 16, 2021 | 185.44 | 185.44 | 177.68 | 179.12 | 34,362 | -5.04(-2.74%) |
Apr 15, 2021 | 184.56 | 186.96 | 181.36 | 184.16 | 39,126 | +1.60(+0.88%) |
Apr 14, 2021 | 184.56 | 188.80 | 180.60 | 182.56 | 20,031 | -2.08(-1.13%) |
Apr 13, 2021 | 181.28 | 184.64 | 178.56 | 184.64 | 20,227 | +1.52(+0.83%) |
Apr 12, 2021 | 184.88 | 190.12 | 180.00 | 183.12 | 22,923 | -2.96(-1.59%) |
Apr 09, 2021 | 186.24 | 188.28 | 183.20 | 186.08 | 21,362 | +1.28(+0.69%) |
Apr 08, 2021 | 183.60 | 185.28 | 180.64 | 184.80 | 24,815 | +2.08(+1.14%) |
Apr 07, 2021 | 185.04 | 186.40 | 181.36 | 182.72 | 18,461 | -2.32(-1.25%) |
Apr 06, 2021 | 183.92 | 189.36 | 179.84 | 185.04 | 30,120 | +1.76(+0.96%) |
Apr 05, 2021 | 188.96 | 188.96 | 181.52 | 183.28 | 58,013 | -4.64(-2.47%) |
Apr 01, 2021 | 194.64 | 195.36 | 186.56 | 187.92 | 45,262 | -4.24(-2.21%) |
Mar 31, 2021 | 189.92 | 197.04 | 189.16 | 192.16 | 38,898 | +3.20(+1.69%) |
Mar 30, 2021 | 184.48 | 190.00 | 182.00 | 188.96 | 33,592 | +3.04(+1.64%) |
Mar 29, 2021 | 191.60 | 193.56 | 182.96 | 185.92 | 31,143 | -6.64(-3.45%) |
Mar 26, 2021 | 197.76 | 199.00 | 188.00 | 192.56 | 36,412 | -4.48(-2.27%) |
Mar 25, 2021 | 196.24 | 200.56 | 188.16 | 197.04 | 33,630 | -1.36(-0.69%) |
Mar 24, 2021 | 205.20 | 205.20 | 193.52 | 198.40 | 35,008 | -8.08(-3.91%) |
Mar 23, 2021 | 208.96 | 211.68 | 202.80 | 206.48 | 20,379 | -3.28(-1.56%) |
Mar 22, 2021 | 206.56 | 212.00 | 203.68 | 209.76 | 37,370 | +5.44(+2.66%) |
Mar 19, 2021 | 203.60 | 206.40 | 199.20 | 204.32 | 47,100 | +2.80(+1.39%) |
Mar 18, 2021 | 207.60 | 210.48 | 199.92 | 201.52 | 26,170 | -9.52(-4.51%) |
Mar 17, 2021 | 204.00 | 212.24 | 200.79 | 211.04 | 29,176 | +3.12(+1.50%) |
Mar 16, 2021 | 209.92 | 212.24 | 202.56 | 207.92 | 24,698 | -1.36(-0.65%) |
Mar 15, 2021 | 214.00 | 216.80 | 208.16 | 209.28 | 29,665 | -1.04(-0.49%) |
Mar 12, 2021 | 208.88 | 212.00 | 205.60 | 210.32 | 29,712 | -0.72(-0.34%) |
Mar 11, 2021 | 206.16 | 211.28 | 199.68 | 211.04 | 38,826 | +8.56(+4.23%) |
Mar 10, 2021 | 207.60 | 211.52 | 199.28 | 202.48 | 49,587 | +1.92(+0.96%) |
Mar 09, 2021 | 186.48 | 204.88 | 186.08 | 200.56 | 55,956 | +16.48(+8.95%) |
Mar 08, 2021 | 180.48 | 191.92 | 176.16 | 184.08 | 47,157 | +8.24(+4.69%) |
Mar 05, 2021 | 178.00 | 178.00 | 162.32 | 175.84 | 54,462 | +1.44(+0.83%) |
Mar 04, 2021 | 186.08 | 193.84 | 167.84 | 174.40 | 61,534 | -13.12(-7.00%) |
Mar 03, 2021 | 203.52 | 203.92 | 186.80 | 187.52 | 37,399 | -12.80(-6.39%) |
Mar 02, 2021 | 202.16 | 202.16 | 195.44 | 200.32 | 32,045 | -1.44(-0.71%) |
Mar 01, 2021 | 195.60 | 202.72 | 194.48 | 201.76 | 37,538 | +7.36(+3.79%) |
Feb 26, 2021 | 186.40 | 196.88 | 181.12 | 194.40 | 72,150 | +9.04(+4.88%) |
Feb 25, 2021 | 203.28 | 208.00 | 184.32 | 185.36 | 115,533 | -30.72(-14.22%) |
Feb 24, 2021 | 219.52 | 229.92 | 215.52 | 216.08 | 57,956 | -3.12(-1.42%) |
Feb 23, 2021 | 218.72 | 223.12 | 206.40 | 219.20 | 75,834 | -4.80(-2.14%) |
Feb 22, 2021 | 223.28 | 232.04 | 220.64 | 224.00 | 70,695 | -3.68(-1.62%) |
Feb 19, 2021 | 228.48 | 237.68 | 221.36 | 227.68 | 55,625 | -1.60(-0.70%) |
Feb 18, 2021 | 237.68 | 238.80 | 221.52 | 229.28 | 49,142 | -9.60(-4.02%) |
Feb 17, 2021 | 243.68 | 243.88 | 229.44 | 238.88 | 46,167 | -7.04(-2.86%) |
Feb 16, 2021 | 257.20 | 260.00 | 244.64 | 245.92 | 43,949 | -10.32(-4.03%) |
Feb 12, 2021 | 255.68 | 264.00 | 248.00 | 256.24 | 45,225 | -1.44(-0.56%) |
Feb 11, 2021 | 268.56 | 272.32 | 257.60 | 257.68 | 29,243 | -10.48(-3.91%) |
Feb 10, 2021 | 277.44 | 284.16 | 264.72 | 268.16 | 53,364 | -9.12(-3.29%) |
Feb 09, 2021 | 284.00 | 285.99 | 270.64 | 277.28 | 47,796 | -6.80(-2.39%) |
Feb 08, 2021 | 283.68 | 294.00 | 280.16 | 284.08 | 41,500 | -1.68(-0.59%) |
Feb 05, 2021 | 288.64 | 293.84 | 280.08 | 285.76 | 55,950 | -1.52(-0.53%) |
Feb 04, 2021 | 281.44 | 307.68 | 280.08 | 287.28 | 58,375 | +11.36(+4.12%) |
Feb 03, 2021 | 271.20 | 276.16 | 261.44 | 275.92 | 56,215 | +4.88(+1.80%) |
Feb 02, 2021 | 279.92 | 279.92 | 265.04 | 271.04 | 33,662 | -4.96(-1.80%) |
Feb 01, 2021 | 276.72 | 284.00 | 273.52 | 276.00 | 28,381 | -0.40(-0.14%) |
Jan 29, 2021 | 281.92 | 287.84 | 266.34 | 276.40 | 39,075 | -5.60(-1.99%) |
Jan 28, 2021 | 295.44 | 303.92 | 280.16 | 282.00 | 63,996 | -10.16(-3.48%) |
Jan 27, 2021 | 267.44 | 300.00 | 264.80 | 292.16 | 92,073 | +16.64(+6.04%) |
Jan 26, 2021 | 276.56 | 278.80 | 270.32 | 275.52 | 42,739 | -0.56(-0.20%) |
Jan 25, 2021 | 266.24 | 281.12 | 263.84 | 276.08 | 70,670 | +11.92(+4.51%) |
Jan 22, 2021 | 249.76 | 265.36 | 248.00 | 264.16 | 69,125 | +11.04(+4.36%) |
Jan 21, 2021 | 257.68 | 259.36 | 249.04 | 253.12 | 24,400 | -2.72(-1.06%) |
Jan 20, 2021 | 255.36 | 266.88 | 248.80 | 255.84 | 44,172 | -1.44(-0.56%) |
Jan 19, 2021 | 268.72 | 271.60 | 251.52 | 257.28 | 90,707 | -5.92(-2.25%) |
Jan 15, 2021 | 257.76 | 274.08 | 257.76 | 263.20 | 58,375 | +5.20(+2.02%) |
Jan 14, 2021 | 262.24 | 262.24 | 254.00 | 258.00 | 47,805 | -3.76(-1.44%) |
Jan 13, 2021 | 260.64 | 267.12 | 256.16 | 261.76 | 57,383 | +5.12(+2.00%) |
Jan 12, 2021 | 252.00 | 261.60 | 248.00 | 256.64 | 51,390 | +5.36(+2.13%) |
Jan 11, 2021 | 239.68 | 258.80 | 237.76 | 251.28 | 41,249 | +9.28(+3.83%) |
Jan 08, 2021 | 234.72 | 243.44 | 227.92 | 242.00 | 39,712 | +10.64(+4.60%) |
Jan 07, 2021 | 229.92 | 240.40 | 229.28 | 231.36 | 33,423 | +2.08(+0.91%) |
Jan 06, 2021 | 228.48 | 234.72 | 224.99 | 229.28 | 28,144 | -0.64(-0.28%) |
Jan 05, 2021 | 226.88 | 234.32 | 222.56 | 229.92 | 23,152 | +3.84(+1.70%) |
Jan 04, 2021 | 217.12 | 227.59 | 209.92 | 226.08 | 40,596 | +11.20(+5.21%) |
Dec 31, 2020 | 214.88 | 214.88 | 214.88 | 16,823 | -5.52(-2.50%) | |
Dec 30, 2020 | 214.64 | 223.52 | 214.64 | 220.40 | 16,823 | +6.08(+2.84%) |
Dec 29, 2020 | 221.52 | 221.52 | 208.96 | 214.32 | 32,977 | -6.40(-2.90%) |
Dec 28, 2020 | 225.44 | 225.96 | 215.76 | 220.72 | 25,840 | -1.52(-0.68%) |
Dec 24, 2020 | 224.56 | 225.28 | 219.52 | 222.24 | 11,387 | -1.44(-0.64%) |
Dec 23, 2020 | 226.48 | 227.20 | 220.72 | 223.68 | 25,505 | -0.32(-0.14%) |
Dec 22, 2020 | 225.60 | 228.64 | 221.84 | 224.00 | 23,343 | -2.16(-0.96%) |
Dec 21, 2020 | 221.20 | 227.76 | 218.80 | 226.16 | 34,499 | -1.36(-0.60%) |
Dec 18, 2020 | 231.76 | 234.88 | 224.40 | 227.52 | 43,037 | -3.52(-1.52%) |
Dec 17, 2020 | 223.92 | 232.96 | 221.04 | 231.04 | 49,032 | +12.88(+5.90%) |
Dec 16, 2020 | 219.92 | 220.96 | 214.24 | 218.16 | 31,118 | -0.88(-0.40%) |
Dec 15, 2020 | 216.64 | 220.24 | 211.20 | 219.04 | 40,385 | +3.12(+1.44%) |
Dec 14, 2020 | 213.28 | 221.44 | 213.28 | 215.92 | 52,925 | +9.68(+4.69%) |
Dec 11, 2020 | 215.60 | 217.48 | 205.28 | 206.24 | 37,650 | -9.60(-4.45%) |
Dec 10, 2020 | 210.88 | 216.64 | 210.40 | 215.84 | 23,785 | +3.52(+1.66%) |
Dec 09, 2020 | 221.76 | 225.44 | 209.60 | 212.32 | 30,225 | -10.00(-4.50%) |
Dec 08, 2020 | 223.36 | 224.00 | 216.24 | 222.32 | 36,488 | -2.00(-0.89%) |
Dec 07, 2020 | 216.08 | 227.36 | 216.08 | 224.32 | 51,885 | +6.96(+3.20%) |
Dec 04, 2020 | 208.48 | 218.80 | 206.40 | 217.36 | 43,137 | +6.32(+2.99%) |
Dec 03, 2020 | 213.92 | 213.92 | 201.76 | 211.04 | 44,866 | -2.48(-1.16%) |
Dec 02, 2020 | 215.28 | 217.84 | 202.00 | 213.52 | 87,102 | +12.72(+6.33%) |
Dec 01, 2020 | 205.12 | 205.12 | 198.24 | 200.80 | 49,732 | -0.48(-0.24%) |
Nov 30, 2020 | 203.76 | 204.71 | 197.76 | 201.28 | 36,362 | -1.68(-0.83%) |
Nov 27, 2020 | 195.04 | 207.12 | 195.04 | 202.96 | 55,325 | +9.52(+4.92%) |
Nov 25, 2020 | 202.08 | 203.60 | 192.64 | 193.44 | 29,125 | -8.72(-4.31%) |
Nov 24, 2020 | 206.48 | 209.36 | 201.60 | 202.16 | 37,750 | -4.08(-1.98%) |
Nov 23, 2020 | 207.76 | 211.28 | 205.76 | 206.24 | 30,365 | -2.24(-1.07%) |
Nov 20, 2020 | 207.36 | 211.76 | 204.32 | 208.48 | 35,962 | +0.56(+0.27%) |
Nov 19, 2020 | 203.12 | 210.64 | 202.40 | 207.92 | 32,475 | +4.80(+2.36%) |
Nov 18, 2020 | 212.72 | 215.84 | 201.68 | 203.12 | 39,244 | -9.92(-4.66%) |
Nov 17, 2020 | 219.44 | 225.52 | 211.60 | 213.04 | 49,166 | -5.52(-2.53%) |
Nov 16, 2020 | 215.04 | 225.12 | 212.00 | 218.56 | 47,922 | -1.12(-0.51%) |
Nov 13, 2020 | 209.36 | 222.08 | 207.54 | 219.68 | 38,050 | +12.48(+6.02%) |
Nov 12, 2020 | 206.64 | 215.68 | 205.44 | 207.20 | 25,455 | +1.84(+0.90%) |
Nov 11, 2020 | 201.60 | 211.76 | 200.64 | 205.36 | 48,101 | +3.92(+1.95%) |
Nov 10, 2020 | 184.00 | 201.68 | 180.56 | 201.44 | 84,885 | +13.92(+7.42%) |
Nov 09, 2020 | 204.80 | 216.00 | 164.08 | 187.52 | 258,028 | -33.92(-15.32%) |
Nov 06, 2020 | 226.08 | 232.16 | 221.28 | 221.44 | 52,100 | -4.64(-2.05%) |
Nov 05, 2020 | 249.68 | 249.68 | 216.56 | 226.08 | 203,072 | -28.00(-11.02%) |
Nov 04, 2020 | 256.00 | 264.80 | 251.60 | 254.08 | 87,180 | -0.56(-0.22%) |
Nov 03, 2020 | 233.60 | 256.00 | 232.80 | 254.64 | 60,019 | +23.92(+10.37%) |
Nov 02, 2020 | 239.92 | 246.16 | 229.28 | 230.72 | 108,834 | -8.88(-3.71%) |
Oct 30, 2020 | 242.32 | 247.04 | 232.00 | 239.60 | 58,312 | -2.72(-1.12%) |
Oct 29, 2020 | 236.08 | 248.72 | 235.28 | 242.32 | 55,852 | +7.36(+3.13%) |
Oct 28, 2020 | 237.28 | 237.67 | 227.52 | 234.96 | 82,709 | -6.72(-2.78%) |
Oct 27, 2020 | 247.36 | 252.40 | 241.36 | 241.68 | 38,250 | -4.24(-1.72%) |
Oct 26, 2020 | 251.84 | 256.48 | 242.40 | 245.92 | 72,641 | -8.88(-3.49%) |
Oct 23, 2020 | 250.56 | 256.72 | 249.52 | 254.80 | 49,137 | +4.24(+1.69%) |
Oct 22, 2020 | 247.04 | 252.96 | 244.08 | 250.56 | 34,673 | +5.44(+2.22%) |
Oct 21, 2020 | 242.24 | 245.20 | 232.65 | 245.12 | 211,999 | +2.72(+1.12%) |
Oct 20, 2020 | 244.96 | 253.84 | 240.08 | 242.40 | 50,812 | -3.76(-1.53%) |
Oct 19, 2020 | 237.68 | 248.32 | 237.68 | 246.16 | 44,139 | +8.56(+3.60%) |
Oct 16, 2020 | 231.20 | 240.82 | 230.98 | 237.60 | 39,425 | +7.92(+3.45%) |
Oct 15, 2020 | 235.12 | 237.60 | 225.12 | 229.68 | 47,402 | -9.92(-4.14%) |
Oct 14, 2020 | 235.36 | 244.16 | 233.68 | 239.60 | 65,991 | +4.24(+1.80%) |
Oct 13, 2020 | 235.44 | 235.84 | 226.80 | 235.36 | 51,164 | -2.32(-0.98%) |
Oct 12, 2020 | 233.44 | 245.36 | 228.24 | 237.68 | 59,109 | +6.96(+3.02%) |
Oct 09, 2020 | 229.84 | 232.72 | 224.88 | 230.72 | 28,625 | +2.72(+1.19%) |
Oct 08, 2020 | 234.48 | 234.56 | 226.40 | 228.00 | 32,785 | -4.00(-1.72%) |
Oct 07, 2020 | 224.56 | 234.40 | 224.32 | 232.00 | 58,747 | +7.92(+3.53%) |
Oct 06, 2020 | 228.64 | 234.32 | 221.20 | 224.08 | 37,431 | -5.60(-2.44%) |
Oct 05, 2020 | 218.08 | 233.04 | 218.08 | 229.68 | 34,849 | +10.64(+4.86%) |
Oct 02, 2020 | 216.56 | 223.60 | 215.12 | 219.04 | 37,500 | -2.16(-0.98%) |
Oct 01, 2020 | 236.32 | 239.60 | 218.56 | 221.20 | 76,911 | -10.80(-4.66%) |
Sep 30, 2020 | 217.28 | 232.24 | 211.76 | 232.00 | 171,572 | +12.64(+5.76%) |
Sep 29, 2020 | 209.52 | 221.52 | 209.52 | 219.36 | 40,608 | +11.60(+5.58%) |
Sep 28, 2020 | 203.84 | 208.92 | 199.44 | 207.76 | 38,678 | +6.96(+3.47%) |
Sep 25, 2020 | 202.08 | 206.44 | 196.80 | 200.80 | 51,862 | -2.64(-1.30%) |
Sep 24, 2020 | 204.00 | 206.32 | 199.12 | 203.44 | 52,694 | -3.36(-1.62%) |
Sep 23, 2020 | 211.44 | 214.80 | 203.12 | 206.80 | 48,576 | -5.92(-2.78%) |
Sep 22, 2020 | 224.80 | 224.80 | 206.24 | 212.72 | 52,562 | -9.92(-4.46%) |
Sep 21, 2020 | 221.92 | 224.24 | 211.12 | 222.64 | 54,799 | -4.24(-1.87%) |
Sep 18, 2020 | 228.96 | 232.99 | 222.08 | 226.88 | 122,212 | +1.20(+0.53%) |
Sep 17, 2020 | 221.28 | 226.24 | 213.12 | 225.68 | 46,042 | +2.80(+1.26%) |
Sep 16, 2020 | 219.12 | 225.52 | 218.80 | 222.88 | 42,001 | +1.68(+0.76%) |
Sep 15, 2020 | 219.76 | 225.24 | 215.92 | 221.20 | 54,217 | +2.40(+1.10%) |
Sep 14, 2020 | 214.48 | 222.72 | 212.61 | 218.80 | 43,036 | +6.48(+3.05%) |
Sep 11, 2020 | 218.56 | 219.84 | 211.84 | 212.32 | 57,850 | -4.88(-2.25%) |
Sep 10, 2020 | 218.72 | 223.72 | 214.64 | 217.20 | 45,254 | +2.80(+1.31%) |
Sep 09, 2020 | 208.24 | 217.52 | 208.24 | 214.40 | 59,890 | +9.76(+4.77%) |
Sep 08, 2020 | 195.92 | 209.84 | 192.24 | 204.64 | 66,985 | +2.08(+1.03%) |
Sep 04, 2020 | 233.28 | 234.96 | 197.04 | 202.56 | 138,700 | -35.04(-14.75%) |
Sep 03, 2020 | 244.56 | 246.00 | 230.72 | 237.60 | 76,215 | -11.28(-4.53%) |
Sep 02, 2020 | 244.00 | 251.60 | 239.52 | 248.88 | 44,482 | +6.08(+2.50%) |
Sep 01, 2020 | 248.32 | 251.92 | 238.16 | 242.80 | 56,243 | -6.08(-2.44%) |
Aug 31, 2020 | 247.60 | 250.72 | 244.08 | 248.88 | 57,048 | +1.28(+0.52%) |
Aug 28, 2020 | 242.96 | 248.32 | 240.56 | 247.60 | 34,700 | +3.52(+1.44%) |
Aug 27, 2020 | 237.20 | 244.80 | 234.96 | 244.08 | 72,613 | +4.64(+1.94%) |
Aug 26, 2020 | 247.92 | 248.72 | 235.76 | 239.44 | 50,283 | -5.76(-2.35%) |
Aug 25, 2020 | 237.60 | 247.36 | 234.80 | 245.20 | 72,668 | +8.48(+3.58%) |
Aug 24, 2020 | 239.20 | 239.92 | 233.60 | 236.72 | 62,455 | +0.88(+0.37%) |
Aug 21, 2020 | 238.72 | 239.44 | 233.00 | 235.84 | 55,162 | -2.56(-1.07%) |
Aug 20, 2020 | 237.20 | 241.78 | 235.76 | 238.40 | 44,335 | +0.40(+0.17%) |
Aug 19, 2020 | 240.00 | 245.92 | 234.08 | 238.00 | 46,814 | -2.56(-1.06%) |
Aug 18, 2020 | 236.00 | 241.44 | 233.04 | 240.56 | 72,763 | +5.84(+2.49%) |
Aug 17, 2020 | 228.72 | 237.56 | 226.81 | 234.72 | 67,303 | +5.36(+2.34%) |
Aug 14, 2020 | 239.20 | 243.20 | 226.24 | 229.36 | 92,562 | -6.88(-2.91%) |
Aug 13, 2020 | 231.20 | 241.52 | 229.76 | 236.24 | 69,223 | +5.36(+2.32%) |
Aug 12, 2020 | 235.04 | 241.60 | 229.92 | 230.88 | 76,555 | -1.28(-0.55%) |
Aug 11, 2020 | 235.84 | 241.60 | 228.96 | 232.16 | 94,816 | -0.40(-0.17%) |
Aug 10, 2020 | 245.52 | 249.60 | 229.44 | 232.56 | 135,362 | -11.68(-4.78%) |
Aug 07, 2020 | 259.68 | 259.68 | 234.32 | 244.24 | 194,087 | -16.24(-6.23%) |
Aug 06, 2020 | 264.80 | 275.76 | 250.40 | 260.48 | 281,706 | -1.36(-0.52%) |
Aug 05, 2020 | 309.36 | 322.88 | 238.96 | 261.84 | 1,099,695 | -160.16(-37.95%) |
Aug 04, 2020 | 422.96 | 435.36 | 415.60 | 422.00 | 98,447 | -1.52(-0.36%) |
Aug 03, 2020 | 421.76 | 427.12 | 411.44 | 423.52 | 47,339 | +5.60(+1.34%) |
Jul 31, 2020 | 424.00 | 432.49 | 414.00 | 417.92 | 50,812 | -7.60(-1.79%) |
Jul 30, 2020 | 427.52 | 431.52 | 405.76 | 425.52 | 70,038 | -4.88(-1.13%) |
Jul 29, 2020 | 405.12 | 433.20 | 405.12 | 430.40 | 96,396 | +25.20(+6.22%) |
Jul 28, 2020 | 398.96 | 414.72 | 384.64 | 405.20 | 72,404 | +5.28(+1.32%) |
Jul 27, 2020 | 388.16 | 402.48 | 384.32 | 399.92 | 50,333 | +12.80(+3.31%) |
Jul 24, 2020 | 388.56 | 390.08 | 372.96 | 387.12 | 35,450 | -5.28(-1.35%) |
Jul 23, 2020 | 382.96 | 395.12 | 380.32 | 392.40 | 46,286 | +7.20(+1.87%) |
Jul 22, 2020 | 382.00 | 391.28 | 372.24 | 385.20 | 46,411 | +2.16(+0.56%) |
Jul 21, 2020 | 393.52 | 395.88 | 382.88 | 383.04 | 42,294 | -8.88(-2.27%) |
Jul 20, 2020 | 394.40 | 399.76 | 384.40 | 391.92 | 49,092 | -1.28(-0.33%) |
Jul 17, 2020 | 398.40 | 401.12 | 392.80 | 393.20 | 52,325 | -4.56(-1.15%) |
Jul 16, 2020 | 398.08 | 400.00 | 390.92 | 397.76 | 30,907 | -2.96(-0.74%) |
Jul 15, 2020 | 393.84 | 402.48 | 386.40 | 400.72 | 73,041 | +8.64(+2.20%) |
Jul 14, 2020 | 369.12 | 392.08 | 350.56 | 392.08 | 63,084 | +21.84(+5.90%) |
Jul 13, 2020 | 379.04 | 401.04 | 364.00 | 370.24 | 83,321 | +0.96(+0.26%) |
Jul 10, 2020 | 383.92 | 399.52 | 367.52 | 369.28 | 80,250 | -11.52(-3.03%) |
Jul 09, 2020 | 365.60 | 381.76 | 358.48 | 380.80 | 53,690 | +16.16(+4.43%) |
Jul 08, 2020 | 338.40 | 365.20 | 338.32 | 364.64 | 77,656 | +26.48(+7.83%) |
Jul 07, 2020 | 333.92 | 341.20 | 326.64 | 338.16 | 36,785 | -0.72(-0.21%) |
Jul 06, 2020 | 335.04 | 344.96 | 334.96 | 338.88 | 74,542 | +8.08(+2.44%) |
Jul 02, 2020 | 328.00 | 336.05 | 322.89 | 330.80 | 55,425 | +4.72(+1.45%) |
Jul 01, 2020 | 325.76 | 328.56 | 304.40 | 326.08 | 45,118 | -1.84(-0.56%) |
Jun 30, 2020 | 309.76 | 346.40 | 309.76 | 327.92 | 159,570 | +15.84(+5.08%) |
Jun 29, 2020 | 323.20 | 326.00 | 294.80 | 312.08 | 106,022 | -9.76(-3.03%) |
Jun 26, 2020 | 315.20 | 325.68 | 312.00 | 321.84 | 128,562 | +3.84(+1.21%) |
Jun 25, 2020 | 312.48 | 320.40 | 306.56 | 318.00 | 83,436 | +5.52(+1.77%) |
Jun 24, 2020 | 312.24 | 320.64 | 308.96 | 312.48 | 67,616 | -0.96(-0.31%) |
Jun 23, 2020 | 312.56 | 326.24 | 310.80 | 313.44 | 49,496 | +2.24(+0.72%) |
Jun 22, 2020 | 297.04 | 319.12 | 297.04 | 311.20 | 86,076 | +15.20(+5.14%) |
Jun 19, 2020 | 306.40 | 311.20 | 294.56 | 296.00 | 115,050 | -8.40(-2.76%) |
Jun 18, 2020 | 287.36 | 309.44 | 287.04 | 304.40 | 97,604 | +17.44(+6.08%) |
Jun 17, 2020 | 275.20 | 287.56 | 274.80 | 286.96 | 99,832 | +12.96(+4.73%) |
Jun 16, 2020 | 283.36 | 283.36 | 272.96 | 274.00 | 89,227 | -5.36(-1.92%) |
Jun 15, 2020 | 275.84 | 285.76 | 274.40 | 279.36 | 85,493 | +1.84(+0.66%) |
Jun 12, 2020 | 270.80 | 288.32 | 268.68 | 277.52 | 83,287 | +10.96(+4.11%) |
Jun 11, 2020 | 272.00 | 277.44 | 256.16 | 266.56 | 84,744 | -11.92(-4.28%) |
Jun 10, 2020 | 264.00 | 279.68 | 250.72 | 278.48 | 74,921 | +17.12(+6.55%) |
Jun 09, 2020 | 250.72 | 275.36 | 249.44 | 261.36 | 87,568 | +12.48(+5.01%) |
Jun 08, 2020 | 240.00 | 255.92 | 238.76 | 248.88 | 127,711 | +7.04(+2.91%) |
Jun 05, 2020 | 236.00 | 254.36 | 234.80 | 241.84 | 93,687 | +9.84(+4.24%) |
Jun 04, 2020 | 220.88 | 242.40 | 220.80 | 232.00 | 153,568 | +15.36(+7.09%) |
Jun 03, 2020 | 208.80 | 225.10 | 206.40 | 216.64 | 134,360 | +7.68(+3.68%) |
Jun 02, 2020 | 205.44 | 210.96 | 196.88 | 208.96 | 52,638 | +1.68(+0.81%) |