Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 675.60 | 697.87 | 673.00 | 695.80 | 967,562 | +18.83(+2.78%) |
Jul 29, 2021 | 634.36 | 682.59 | 634.00 | 676.97 | 1,576,419 | +55.10(+8.86%) |
Jul 28, 2021 | 624.14 | 630.00 | 616.58 | 621.87 | 548,067 | -3.64(-0.58%) |
Jul 27, 2021 | 632.74 | 638.20 | 617.67 | 625.51 | 489,684 | -10.07(-1.58%) |
Jul 26, 2021 | 636.01 | 636.62 | 623.56 | 635.58 | 577,945 | -2.70(-0.42%) |
Jul 23, 2021 | 624.90 | 640.41 | 624.90 | 638.28 | 412,241 | +10.36(+1.65%) |
Jul 22, 2021 | 623.39 | 628.99 | 615.92 | 627.92 | 358,829 | +8.27(+1.33%) |
Jul 21, 2021 | 615.53 | 621.47 | 603.50 | 619.65 | 630,658 | +3.94(+0.64%) |
Jul 20, 2021 | 596.04 | 620.37 | 589.24 | 615.71 | 663,936 | +20.15(+3.38%) |
Jul 19, 2021 | 609.37 | 609.37 | 591.56 | 595.56 | 679,697 | -20.56(-3.34%) |
Jul 16, 2021 | 623.39 | 628.35 | 613.52 | 616.12 | 472,711 | -5.58(-0.90%) |
Jul 15, 2021 | 633.89 | 638.27 | 609.36 | 621.70 | 701,053 | -13.39(-2.11%) |
Jul 14, 2021 | 647.50 | 653.86 | 631.73 | 635.09 | 488,179 | -7.32(-1.14%) |
Jul 13, 2021 | 642.86 | 647.83 | 636.45 | 642.41 | 406,943 | -0.45(-0.07%) |
Jul 12, 2021 | 631.70 | 644.89 | 623.75 | 642.86 | 573,869 | +15.67(+2.50%) |
Jul 09, 2021 | 621.92 | 638.48 | 613.71 | 627.19 | 610,105 | +10.40(+1.69%) |
Jul 08, 2021 | 602.63 | 620.52 | 598.02 | 616.79 | 410,761 | +4.57(+0.75%) |
Jul 07, 2021 | 609.01 | 617.27 | 604.01 | 612.22 | 370,799 | +7.55(+1.25%) |
Jul 06, 2021 | 624.04 | 626.96 | 592.13 | 604.67 | 846,933 | -19.50(-3.12%) |
Jul 02, 2021 | 624.81 | 625.36 | 615.36 | 624.17 | 372,769 | +5.21(+0.84%) |
Jul 01, 2021 | 609.31 | 619.04 | 607.59 | 618.96 | 658,875 | +7.96(+1.30%) |
Jun 30, 2021 | 608.73 | 616.08 | 603.54 | 611.00 | 508,801 | -1.80(-0.29%) |
Jun 29, 2021 | 623.00 | 624.55 | 611.57 | 612.80 | 427,463 | -8.72(-1.40%) |
Jun 28, 2021 | 618.45 | 629.35 | 614.43 | 621.52 | 574,916 | +6.54(+1.06%) |
Jun 25, 2021 | 623.00 | 625.65 | 607.32 | 614.98 | 2,123,187 | -2.41(-0.39%) |
Jun 24, 2021 | 609.64 | 627.44 | 608.00 | 617.39 | 837,619 | +11.57(+1.91%) |
Jun 23, 2021 | 602.39 | 608.61 | 596.00 | 605.82 | 574,899 | +1.11(+0.18%) |
Jun 22, 2021 | 611.51 | 611.81 | 598.11 | 604.71 | 618,239 | -6.83(-1.12%) |
Jun 21, 2021 | 604.94 | 615.18 | 597.84 | 611.54 | 549,414 | +9.90(+1.65%) |
Jun 18, 2021 | 612.88 | 617.11 | 599.34 | 601.64 | 993,977 | -11.69(-1.91%) |
Jun 17, 2021 | 596.80 | 616.66 | 595.82 | 613.33 | 599,965 | +13.73(+2.29%) |
Jun 16, 2021 | 599.20 | 601.88 | 587.59 | 599.60 | 414,389 | -0.45(-0.07%) |
Jun 15, 2021 | 609.38 | 613.15 | 596.12 | 600.05 | 398,510 | -5.72(-0.94%) |
Jun 14, 2021 | 613.59 | 614.95 | 601.20 | 605.77 | 381,737 | -5.77(-0.94%) |
Jun 11, 2021 | 611.99 | 615.80 | 605.64 | 611.54 | 345,095 | -0.61(-0.10%) |
Jun 10, 2021 | 585.81 | 612.56 | 582.55 | 612.15 | 585,506 | +26.65(+4.55%) |
Jun 09, 2021 | 593.00 | 595.65 | 583.67 | 585.50 | 325,869 | -4.26(-0.72%) |
Jun 08, 2021 | 582.08 | 591.94 | 579.15 | 589.76 | 337,094 | +9.49(+1.64%) |
Jun 07, 2021 | 579.44 | 585.95 | 575.29 | 580.27 | 438,566 | -2.08(-0.36%) |
Jun 04, 2021 | 574.45 | 586.00 | 572.53 | 582.35 | 511,273 | +15.39(+2.71%) |
Jun 03, 2021 | 567.28 | 576.56 | 563.87 | 566.96 | 517,763 | -8.53(-1.48%) |
Jun 02, 2021 | 592.82 | 592.82 | 573.85 | 575.49 | 463,040 | -17.99(-3.03%) |
Jun 01, 2021 | 592.44 | 596.76 | 585.11 | 593.48 | 611,880 | +3.33(+0.56%) |
May 28, 2021 | 605.00 | 609.14 | 589.73 | 590.15 | 358,446 | -9.62(-1.60%) |
May 27, 2021 | 595.00 | 603.17 | 586.51 | 599.77 | 878,168 | +3.08(+0.52%) |
May 26, 2021 | 593.00 | 599.49 | 591.26 | 596.69 | 455,778 | +1.74(+0.29%) |
May 25, 2021 | 605.15 | 610.49 | 592.95 | 594.95 | 482,250 | -9.50(-1.57%) |
May 24, 2021 | 596.90 | 611.00 | 594.10 | 604.45 | 514,540 | +12.70(+2.15%) |
May 21, 2021 | 594.10 | 601.38 | 587.81 | 591.75 | 543,990 | +3.85(+0.65%) |
May 20, 2021 | 575.00 | 590.53 | 574.19 | 587.90 | 444,515 | +16.41(+2.87%) |
May 19, 2021 | 558.01 | 572.31 | 551.01 | 571.49 | 502,446 | +1.99(+0.35%) |
May 18, 2021 | 567.10 | 582.71 | 565.51 | 569.50 | 653,356 | +9.98(+1.78%) |
May 17, 2021 | 562.10 | 567.53 | 554.97 | 559.52 | 369,733 | -9.52(-1.67%) |
May 14, 2021 | 562.55 | 572.50 | 555.98 | 569.04 | 366,967 | +15.42(+2.79%) |
May 13, 2021 | 557.58 | 559.95 | 546.02 | 553.62 | 421,044 | +4.98(+0.91%) |
May 12, 2021 | 553.42 | 557.58 | 547.51 | 548.64 | 651,048 | -17.62(-3.11%) |
May 11, 2021 | 538.24 | 570.12 | 536.23 | 566.26 | 823,966 | +11.76(+2.12%) |
May 10, 2021 | 596.16 | 596.16 | 551.28 | 554.50 | 866,602 | -43.84(-7.33%) |
May 07, 2021 | 586.08 | 604.00 | 586.08 | 598.34 | 694,786 | +13.62(+2.33%) |
May 06, 2021 | 568.69 | 584.95 | 560.58 | 584.72 | 705,777 | +15.47(+2.72%) |
May 05, 2021 | 587.00 | 587.24 | 568.26 | 569.25 | 608,992 | -12.90(-2.22%) |
May 04, 2021 | 594.18 | 594.18 | 560.50 | 582.15 | 1,100,922 | -17.62(-2.94%) |
May 03, 2021 | 599.14 | 610.12 | 595.60 | 599.77 | 633,176 | +4.24(+0.71%) |
Apr 30, 2021 | 597.76 | 615.75 | 594.22 | 595.53 | 660,300 | -8.81(-1.46%) |
Apr 29, 2021 | 643.16 | 647.20 | 590.44 | 604.34 | 1,263,332 | -9.02(-1.47%) |
Apr 28, 2021 | 616.12 | 623.11 | 611.65 | 613.36 | 548,178 | -8.40(-1.35%) |
Apr 27, 2021 | 620.41 | 625.79 | 613.73 | 621.76 | 365,396 | +4.52(+0.73%) |
Apr 26, 2021 | 620.98 | 625.61 | 613.55 | 617.24 | 419,085 | -2.88(-0.46%) |
Apr 23, 2021 | 616.00 | 624.79 | 616.00 | 620.12 | 537,800 | +4.81(+0.78%) |
Apr 22, 2021 | 621.52 | 627.53 | 609.75 | 615.31 | 447,453 | -0.77(-0.12%) |
Apr 21, 2021 | 595.63 | 618.00 | 593.18 | 616.08 | 400,888 | +19.88(+3.33%) |
Apr 20, 2021 | 603.85 | 604.50 | 588.29 | 596.20 | 371,642 | -7.52(-1.25%) |
Apr 19, 2021 | 608.31 | 610.00 | 593.67 | 603.72 | 406,291 | -2.61(-0.43%) |
Apr 16, 2021 | 607.14 | 608.00 | 599.02 | 606.33 | 428,800 | +0.10(+0.02%) |
Apr 15, 2021 | 598.57 | 608.20 | 598.57 | 606.23 | 443,790 | +11.30(+1.90%) |
Apr 14, 2021 | 595.70 | 604.16 | 589.26 | 594.93 | 395,603 | -0.70(-0.12%) |
Apr 13, 2021 | 602.49 | 608.02 | 591.63 | 595.63 | 390,864 | -5.48(-0.91%) |
Apr 12, 2021 | 593.59 | 602.07 | 585.66 | 601.11 | 523,948 | +8.55(+1.44%) |
Apr 09, 2021 | 576.52 | 592.99 | 575.00 | 592.56 | 951,300 | +16.81(+2.92%) |
Apr 08, 2021 | 558.87 | 577.92 | 556.82 | 575.75 | 826,746 | +23.19(+4.20%) |
Apr 07, 2021 | 556.01 | 559.38 | 545.95 | 552.56 | 453,886 | -1.28(-0.23%) |
Apr 06, 2021 | 551.54 | 563.96 | 547.56 | 553.84 | 650,189 | +5.90(+1.08%) |
Apr 05, 2021 | 550.33 | 554.49 | 544.51 | 547.94 | 366,104 | +2.89(+0.53%) |
Apr 01, 2021 | 546.24 | 557.15 | 544.00 | 545.05 | 610,200 | +3.52(+0.65%) |
Mar 31, 2021 | 532.00 | 545.21 | 529.25 | 541.53 | 606,006 | +17.20(+3.28%) |
Mar 30, 2021 | 516.22 | 526.11 | 511.13 | 524.33 | 518,349 | +8.33(+1.61%) |
Mar 29, 2021 | 523.19 | 526.79 | 502.23 | 516.00 | 522,322 | -12.34(-2.34%) |
Mar 26, 2021 | 518.81 | 528.78 | 511.97 | 528.34 | 546,900 | +10.47(+2.02%) |
Mar 25, 2021 | 502.06 | 520.24 | 498.00 | 517.87 | 512,567 | +11.70(+2.31%) |
Mar 24, 2021 | 521.00 | 522.49 | 504.58 | 506.17 | 498,911 | -12.71(-2.45%) |
Mar 23, 2021 | 528.32 | 531.93 | 517.18 | 518.88 | 699,225 | -11.72(-2.21%) |
Mar 22, 2021 | 532.34 | 538.91 | 528.19 | 530.60 | 638,954 | +1.14(+0.22%) |
Mar 19, 2021 | 520.97 | 533.81 | 513.02 | 529.46 | 1,012,400 | +15.10(+2.94%) |
Mar 18, 2021 | 527.91 | 533.41 | 512.25 | 514.36 | 1,008,615 | -25.65(-4.75%) |
Mar 17, 2021 | 532.38 | 546.49 | 527.26 | 540.01 | 779,736 | -2.53(-0.47%) |
Mar 16, 2021 | 566.41 | 566.65 | 539.11 | 542.54 | 482,018 | -16.31(-2.92%) |
Mar 15, 2021 | 551.09 | 560.18 | 540.61 | 558.85 | 733,629 | +22.41(+4.18%) |
Mar 12, 2021 | 538.65 | 538.65 | 529.23 | 536.44 | 428,300 | -7.56(-1.39%) |
Mar 11, 2021 | 529.31 | 544.92 | 523.90 | 544.00 | 668,263 | +32.21(+6.29%) |
Mar 10, 2021 | 526.88 | 534.82 | 509.21 | 511.79 | 661,252 | -4.08(-0.79%) |
Mar 09, 2021 | 511.16 | 527.02 | 511.16 | 515.87 | 933,586 | +19.80(+3.99%) |
Mar 08, 2021 | 532.28 | 538.20 | 494.45 | 496.07 | 945,415 | -40.39(-7.53%) |
Mar 05, 2021 | 525.00 | 539.94 | 504.03 | 536.46 | 953,400 | +16.01(+3.08%) |
Mar 04, 2021 | 523.70 | 535.21 | 510.00 | 520.45 | 1,052,998 | -6.98(-1.32%) |
Mar 03, 2021 | 559.00 | 560.00 | 525.77 | 527.43 | 831,985 | -35.78(-6.35%) |
Mar 02, 2021 | 565.00 | 576.35 | 558.00 | 563.21 | 933,260 | -1.90(-0.34%) |
Mar 01, 2021 | 567.57 | 577.80 | 557.79 | 565.11 | 1,015,881 | -2.00(-0.35%) |
Feb 26, 2021 | 562.83 | 574.98 | 554.20 | 567.11 | 1,105,600 | +11.00(+1.98%) |
Feb 25, 2021 | 578.87 | 581.67 | 547.73 | 556.11 | 809,576 | -17.15(-2.99%) |
Feb 24, 2021 | 560.13 | 577.44 | 553.84 | 573.26 | 647,494 | +5.45(+0.96%) |
Feb 23, 2021 | 561.01 | 572.61 | 552.91 | 567.81 | 816,185 | -11.73(-2.02%) |
Feb 22, 2021 | 590.37 | 596.89 | 578.12 | 579.54 | 616,187 | -19.71(-3.29%) |
Feb 19, 2021 | 595.91 | 601.93 | 593.15 | 599.25 | 372,300 | +4.26(+0.72%) |
Feb 18, 2021 | 596.07 | 600.09 | 584.55 | 594.99 | 288,072 | -4.54(-0.76%) |
Feb 17, 2021 | 603.67 | 611.96 | 589.00 | 599.53 | 398,305 | -14.68(-2.39%) |
Feb 16, 2021 | 614.14 | 615.76 | 604.07 | 614.21 | 404,571 | +4.63(+0.76%) |
Feb 12, 2021 | 601.86 | 609.99 | 595.16 | 609.58 | 394,900 | +10.58(+1.77%) |
Feb 11, 2021 | 611.77 | 611.77 | 591.15 | 599.00 | 469,237 | -6.78(-1.12%) |
Feb 10, 2021 | 618.07 | 618.07 | 598.21 | 605.78 | 454,067 | -9.22(-1.50%) |
Feb 09, 2021 | 601.39 | 618.84 | 601.39 | 615.00 | 426,858 | +12.56(+2.08%) |
Feb 08, 2021 | 622.19 | 630.04 | 595.78 | 602.44 | 618,366 | -18.01(-2.90%) |
Feb 05, 2021 | 622.09 | 624.54 | 614.01 | 620.45 | 656,600 | +5.29(+0.86%) |
Feb 04, 2021 | 607.50 | 634.46 | 600.95 | 615.16 | 1,758,793 | +68.98(+12.63%) |
Feb 03, 2021 | 557.49 | 557.49 | 541.17 | 546.18 | 752,826 | -11.59(-2.08%) |
Feb 02, 2021 | 551.78 | 567.83 | 548.01 | 557.77 | 790,901 | +14.72(+2.71%) |
Feb 01, 2021 | 539.93 | 544.74 | 527.02 | 543.05 | 538,505 | +17.67(+3.36%) |
Jan 29, 2021 | 523.72 | 530.54 | 517.54 | 525.38 | 686,200 | -11.20(-2.09%) |
Jan 28, 2021 | 509.36 | 547.57 | 509.36 | 536.58 | 681,526 | +26.94(+5.29%) |
Jan 27, 2021 | 519.33 | 527.69 | 507.77 | 509.64 | 859,125 | -25.46(-4.76%) |
Jan 26, 2021 | 541.27 | 545.00 | 530.06 | 535.10 | 469,425 | -4.37(-0.81%) |
Jan 25, 2021 | 533.39 | 540.74 | 510.11 | 539.47 | 568,825 | +5.39(+1.01%) |
Jan 22, 2021 | 546.85 | 546.85 | 531.17 | 534.08 | 690,600 | -9.73(-1.79%) |
Jan 21, 2021 | 563.97 | 565.32 | 543.32 | 543.81 | 402,552 | -20.56(-3.64%) |
Jan 20, 2021 | 568.84 | 575.92 | 560.07 | 564.37 | 401,755 | +6.96(+1.25%) |
Jan 19, 2021 | 574.72 | 574.72 | 545.08 | 557.41 | 606,939 | -9.82(-1.73%) |
Jan 15, 2021 | 553.19 | 569.65 | 548.00 | 567.23 | 551,600 | +12.59(+2.27%) |
Jan 14, 2021 | 546.51 | 561.12 | 543.01 | 554.64 | 304,675 | +3.50(+0.64%) |
Jan 13, 2021 | 551.26 | 553.76 | 543.91 | 551.14 | 322,007 | -1.74(-0.31%) |
Jan 12, 2021 | 552.34 | 562.39 | 548.41 | 552.88 | 328,995 | -4.16(-0.75%) |
Jan 11, 2021 | 565.01 | 566.10 | 551.83 | 557.04 | 351,817 | -13.49(-2.36%) |
Jan 08, 2021 | 561.63 | 579.50 | 559.00 | 570.53 | 464,200 | +12.17(+2.18%) |
Jan 07, 2021 | 547.78 | 561.35 | 544.27 | 558.36 | 513,888 | +17.97(+3.33%) |
Jan 06, 2021 | 534.33 | 546.48 | 531.46 | 540.39 | 429,014 | -3.26(-0.60%) |
Jan 05, 2021 | 526.97 | 544.07 | 526.77 | 543.65 | 344,790 | +17.19(+3.27%) |
Jan 04, 2021 | 549.61 | 560.00 | 519.70 | 526.46 | 602,433 | -7.92(-1.48%) |
Dec 31, 2020 | 534.38 | 534.38 | 534.38 | 250,180 | +10.06(+1.92%) | |
Dec 30, 2020 | 522.29 | 527.97 | 519.75 | 524.32 | 250,180 | +3.87(+0.74%) |
Dec 29, 2020 | 524.92 | 525.77 | 512.80 | 520.45 | 223,689 | -0.41(-0.08%) |
Dec 28, 2020 | 532.32 | 532.74 | 518.84 | 520.86 | 246,914 | -7.17(-1.36%) |
Dec 24, 2020 | 528.14 | 529.21 | 521.13 | 528.03 | 163,600 | +3.03(+0.58%) |
Dec 23, 2020 | 540.52 | 543.65 | 524.99 | 525.00 | 308,157 | -11.59(-2.16%) |
Dec 22, 2020 | 531.99 | 536.60 | 527.60 | 536.59 | 435,617 | +5.88(+1.11%) |
Dec 21, 2020 | 518.09 | 531.60 | 513.34 | 530.71 | 449,494 | +0.79(+0.15%) |
Dec 18, 2020 | 533.01 | 535.00 | 521.65 | 529.92 | 896,700 | +3.20(+0.61%) |
Dec 17, 2020 | 522.00 | 527.25 | 516.95 | 526.72 | 535,918 | +10.38(+2.01%) |
Dec 16, 2020 | 511.08 | 520.38 | 510.27 | 516.34 | 399,332 | +0.04(+0.01%) |
Dec 15, 2020 | 511.80 | 519.06 | 502.60 | 516.30 | 347,313 | +11.99(+2.38%) |
Dec 14, 2020 | 510.90 | 522.34 | 502.31 | 504.31 | 426,943 | -2.77(-0.55%) |
Dec 11, 2020 | 507.00 | 509.50 | 498.25 | 507.08 | 305,900 | -1.31(-0.26%) |
Dec 10, 2020 | 506.89 | 511.32 | 499.57 | 508.39 | 376,665 | -0.62(-0.12%) |
Dec 09, 2020 | 516.24 | 520.88 | 507.30 | 509.01 | 463,460 | -6.75(-1.31%) |
Dec 08, 2020 | 516.75 | 518.17 | 509.27 | 515.76 | 458,074 | -1.95(-0.38%) |
Dec 07, 2020 | 521.90 | 524.61 | 515.50 | 517.71 | 533,098 | -4.01(-0.77%) |
Dec 04, 2020 | 511.96 | 524.88 | 510.32 | 521.72 | 635,200 | +10.72(+2.10%) |
Dec 03, 2020 | 506.24 | 516.29 | 505.30 | 511.00 | 583,547 | +5.52(+1.09%) |
Dec 02, 2020 | 496.57 | 507.64 | 491.79 | 505.48 | 553,160 | +5.38(+1.08%) |
Dec 01, 2020 | 487.46 | 508.96 | 485.60 | 500.10 | 1,162,083 | +18.81(+3.91%) |
Nov 30, 2020 | 472.40 | 483.88 | 471.31 | 481.29 | 1,113,827 | +5.79(+1.22%) |
Nov 27, 2020 | 470.92 | 477.17 | 468.14 | 475.50 | 249,700 | +1.81(+0.38%) |
Nov 25, 2020 | 470.69 | 474.61 | 465.76 | 473.69 | 415,800 | -1.41(-0.30%) |
Nov 24, 2020 | 483.01 | 486.00 | 465.46 | 475.10 | 633,885 | -1.48(-0.31%) |
Nov 23, 2020 | 452.15 | 479.54 | 449.46 | 476.58 | 814,599 | +30.13(+6.75%) |
Nov 20, 2020 | 443.39 | 452.56 | 439.86 | 446.45 | 560,100 | +5.10(+1.16%) |
Nov 19, 2020 | 443.54 | 447.14 | 439.71 | 441.35 | 408,850 | -3.26(-0.73%) |
Nov 18, 2020 | 449.06 | 455.15 | 442.87 | 444.61 | 509,092 | -6.77(-1.50%) |
Nov 17, 2020 | 452.00 | 456.40 | 444.75 | 451.38 | 516,482 | -5.79(-1.27%) |
Nov 16, 2020 | 463.24 | 466.75 | 450.89 | 457.17 | 481,024 | -0.09(-0.02%) |
Nov 13, 2020 | 455.77 | 461.17 | 452.25 | 457.26 | 421,500 | +4.50(+0.99%) |
Nov 12, 2020 | 455.72 | 464.85 | 449.03 | 452.76 | 621,522 | -9.02(-1.95%) |
Nov 11, 2020 | 464.70 | 469.59 | 456.48 | 461.78 | 543,877 | -2.54(-0.55%) |
Nov 10, 2020 | 484.48 | 484.48 | 457.61 | 464.32 | 742,119 | -12.67(-2.66%) |
Nov 09, 2020 | 502.58 | 507.05 | 476.79 | 476.99 | 957,204 | -0.86(-0.18%) |
Nov 06, 2020 | 490.45 | 491.50 | 476.12 | 477.85 | 664,400 | -14.06(-2.86%) |
Nov 05, 2020 | 486.47 | 498.67 | 486.47 | 491.91 | 890,784 | +8.45(+1.75%) |
Nov 04, 2020 | 472.23 | 484.50 | 471.01 | 483.46 | 960,193 | +18.45(+3.97%) |
Nov 03, 2020 | 460.23 | 465.66 | 453.16 | 465.01 | 795,957 | +6.57(+1.43%) |
Nov 02, 2020 | 432.10 | 458.44 | 430.37 | 458.44 | 1,245,367 | +32.36(+7.59%) |
Oct 30, 2020 | 432.00 | 435.90 | 417.36 | 426.08 | 767,400 | -10.49(-2.40%) |
Oct 29, 2020 | 436.60 | 442.86 | 428.88 | 436.57 | 774,491 | -2.94(-0.67%) |
Oct 28, 2020 | 447.81 | 450.48 | 439.00 | 439.51 | 801,788 | -15.58(-3.42%) |
Oct 27, 2020 | 455.35 | 469.91 | 450.92 | 455.09 | 802,939 | +0.58(+0.13%) |
Oct 26, 2020 | 462.73 | 475.37 | 447.93 | 454.51 | 1,640,991 | -15.05(-3.21%) |
Oct 23, 2020 | 451.34 | 470.43 | 444.77 | 469.56 | 1,959,900 | +16.33(+3.60%) |
Oct 22, 2020 | 424.32 | 459.00 | 424.00 | 453.23 | 5,115,451 | +117.42(+34.97%) |
Oct 21, 2020 | 334.20 | 338.67 | 328.97 | 335.81 | 883,475 | +1.21(+0.36%) |
Oct 20, 2020 | 330.14 | 339.68 | 327.91 | 334.60 | 565,395 | +7.76(+2.37%) |
Oct 19, 2020 | 339.00 | 343.21 | 322.87 | 326.84 | 660,577 | -9.68(-2.88%) |
Oct 16, 2020 | 338.89 | 343.00 | 335.07 | 336.52 | 548,800 | -0.15(-0.04%) |
Oct 15, 2020 | 330.11 | 338.12 | 330.00 | 336.67 | 616,512 | +3.57(+1.07%) |
Oct 14, 2020 | 333.53 | 337.20 | 328.39 | 333.10 | 555,454 | +2.28(+0.69%) |
Oct 13, 2020 | 334.48 | 336.26 | 329.01 | 330.82 | 524,962 | -4.93(-1.47%) |
Oct 12, 2020 | 334.99 | 339.77 | 330.90 | 335.75 | 603,836 | +7.11(+2.16%) |
Oct 09, 2020 | 331.39 | 331.86 | 325.18 | 328.64 | 384,100 | +1.07(+0.33%) |
Oct 08, 2020 | 325.59 | 328.56 | 321.86 | 327.57 | 346,138 | +3.95(+1.22%) |
Oct 07, 2020 | 320.40 | 327.10 | 320.40 | 323.62 | 488,374 | +7.54(+2.39%) |
Oct 06, 2020 | 322.19 | 327.91 | 315.24 | 316.08 | 499,646 | -3.43(-1.07%) |
Oct 05, 2020 | 317.63 | 320.31 | 312.72 | 319.51 | 645,806 | +4.62(+1.47%) |
Oct 02, 2020 | 312.02 | 319.13 | 310.03 | 314.89 | 544,600 | -2.72(-0.86%) |
Oct 01, 2020 | 333.64 | 333.64 | 313.86 | 317.61 | 857,293 | -9.75(-2.98%) |
Sep 30, 2020 | 322.56 | 332.88 | 320.29 | 327.36 | 687,029 | +7.19(+2.25%) |
Sep 29, 2020 | 323.90 | 328.92 | 320.00 | 320.17 | 452,371 | -2.69(-0.83%) |
Sep 28, 2020 | 324.93 | 328.78 | 320.99 | 322.86 | 522,074 | +4.93(+1.55%) |
Sep 25, 2020 | 310.03 | 320.95 | 307.17 | 317.93 | 479,800 | +6.05(+1.94%) |
Sep 24, 2020 | 306.15 | 316.43 | 297.44 | 311.88 | 734,199 | +3.56(+1.15%) |
Sep 23, 2020 | 322.04 | 325.00 | 307.38 | 308.32 | 578,782 | -14.25(-4.42%) |
Sep 22, 2020 | 326.76 | 327.02 | 313.98 | 322.57 | 492,725 | +0.27(+0.08%) |
Sep 21, 2020 | 314.79 | 322.56 | 302.04 | 322.30 | 642,598 | +1.33(+0.41%) |
Sep 18, 2020 | 329.60 | 333.13 | 314.97 | 320.97 | 909,200 | -7.06(-2.15%) |
Sep 17, 2020 | 323.37 | 329.26 | 319.02 | 328.03 | 620,460 | -1.83(-0.55%) |
Sep 16, 2020 | 338.23 | 340.29 | 328.74 | 329.86 | 610,579 | -5.38(-1.60%) |
Sep 15, 2020 | 326.93 | 339.73 | 324.73 | 335.24 | 795,969 | +11.78(+3.64%) |
Sep 14, 2020 | 319.49 | 326.60 | 319.49 | 323.46 | 454,108 | +5.80(+1.83%) |
Sep 11, 2020 | 328.95 | 333.00 | 314.00 | 317.66 | 746,200 | -10.29(-3.14%) |
Sep 10, 2020 | 324.06 | 333.07 | 323.99 | 327.95 | 1,093,220 | +4.03(+1.24%) |
Sep 09, 2020 | 310.07 | 328.84 | 310.07 | 323.92 | 946,138 | +14.70(+4.75%) |
Sep 08, 2020 | 303.09 | 313.81 | 299.03 | 309.22 | 916,301 | +0.22(+0.07%) |
Sep 04, 2020 | 318.00 | 318.00 | 299.33 | 309.00 | 837,400 | -5.52(-1.76%) |
Sep 03, 2020 | 324.45 | 325.00 | 310.68 | 314.52 | 810,764 | -9.91(-3.05%) |
Sep 02, 2020 | 307.72 | 324.88 | 306.64 | 324.43 | 870,826 | +19.00(+6.22%) |
Sep 01, 2020 | 297.10 | 307.25 | 293.33 | 305.43 | 714,019 | +8.45(+2.85%) |
Aug 31, 2020 | 300.21 | 300.94 | 295.03 | 296.98 | 575,117 | -3.60(-1.20%) |
Aug 28, 2020 | 306.00 | 306.24 | 299.80 | 300.58 | 418,700 | -5.06(-1.66%) |
Aug 27, 2020 | 300.27 | 310.35 | 299.26 | 305.64 | 739,035 | +4.94(+1.64%) |
Aug 26, 2020 | 294.12 | 301.93 | 291.23 | 300.70 | 673,756 | +4.02(+1.35%) |
Aug 25, 2020 | 296.03 | 297.27 | 289.52 | 296.68 | 580,511 | +1.60(+0.54%) |
Aug 24, 2020 | 297.31 | 303.35 | 293.13 | 295.08 | 624,263 | +0.79(+0.27%) |
Aug 21, 2020 | 296.27 | 299.84 | 293.63 | 294.29 | 464,000 | -2.96(-1.00%) |
Aug 20, 2020 | 300.00 | 302.10 | 295.23 | 297.25 | 449,256 | -4.26(-1.41%) |
Aug 19, 2020 | 307.48 | 308.45 | 301.07 | 301.51 | 398,169 | -4.56(-1.49%) |
Aug 18, 2020 | 310.87 | 311.00 | 304.58 | 306.07 | 431,192 | -3.45(-1.11%) |
Aug 17, 2020 | 310.67 | 314.89 | 308.82 | 309.52 | 590,215 | +2.56(+0.83%) |
Aug 14, 2020 | 311.01 | 312.89 | 305.71 | 306.96 | 334,200 | -5.26(-1.68%) |
Aug 13, 2020 | 308.56 | 316.28 | 306.99 | 312.22 | 443,622 | +4.24(+1.38%) |
Aug 12, 2020 | 306.27 | 309.75 | 303.88 | 307.98 | 360,573 | +3.85(+1.27%) |
Aug 11, 2020 | 304.95 | 311.43 | 302.60 | 304.13 | 699,917 | +1.23(+0.41%) |
Aug 10, 2020 | 305.37 | 307.21 | 298.86 | 302.90 | 552,023 | -2.91(-0.95%) |
Aug 07, 2020 | 301.10 | 309.10 | 299.99 | 305.81 | 818,500 | +4.01(+1.33%) |
Aug 06, 2020 | 294.52 | 301.90 | 292.34 | 301.80 | 633,236 | +3.29(+1.10%) |
Aug 05, 2020 | 289.70 | 299.66 | 287.23 | 298.51 | 719,783 | +10.24(+3.55%) |
Aug 04, 2020 | 286.65 | 289.29 | 279.83 | 288.27 | 824,792 | +0.91(+0.32%) |