Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 419.57 | 422.41 | 415.91 | 416.40 | 1,220,954 | -4.78(-1.14%) |
Jul 29, 2021 | 432.19 | 433.25 | 420.24 | 421.19 | 1,413,328 | -9.84(-2.28%) |
Jul 28, 2021 | 434.13 | 437.39 | 422.76 | 431.02 | 2,461,639 | -26.10(-5.71%) |
Jul 27, 2021 | 455.07 | 458.28 | 452.43 | 457.12 | 635,323 | +0.19(+0.04%) |
Jul 26, 2021 | 459.06 | 462.02 | 454.25 | 456.93 | 667,486 | -3.82(-0.83%) |
Jul 23, 2021 | 455.07 | 462.18 | 454.60 | 460.76 | 554,416 | +7.35(+1.62%) |
Jul 22, 2021 | 453.90 | 455.53 | 451.39 | 453.40 | 477,756 | +0.21(+0.05%) |
Jul 21, 2021 | 453.32 | 453.37 | 446.99 | 453.19 | 605,760 | +2.91(+0.65%) |
Jul 20, 2021 | 452.64 | 457.31 | 449.61 | 450.27 | 737,147 | -0.42(-0.09%) |
Jul 19, 2021 | 457.68 | 457.83 | 446.02 | 450.69 | 885,811 | -9.75(-2.12%) |
Jul 16, 2021 | 458.21 | 461.94 | 455.36 | 460.44 | 789,145 | +3.88(+0.85%) |
Jul 15, 2021 | 447.76 | 458.29 | 444.66 | 456.56 | 843,087 | +6.67(+1.48%) |
Jul 14, 2021 | 451.01 | 451.11 | 447.30 | 449.89 | 600,247 | -0.20(-0.04%) |
Jul 13, 2021 | 449.10 | 452.49 | 448.12 | 450.09 | 812,677 | +1.96(+0.44%) |
Jul 12, 2021 | 444.87 | 449.13 | 444.05 | 448.13 | 464,716 | +2.60(+0.58%) |
Jul 09, 2021 | 447.49 | 447.94 | 445.25 | 445.53 | 426,365 | +1.12(+0.25%) |
Jul 08, 2021 | 443.57 | 446.17 | 440.20 | 444.41 | 476,817 | -2.91(-0.65%) |
Jul 07, 2021 | 443.44 | 448.46 | 442.47 | 447.32 | 507,368 | +3.80(+0.86%) |
Jul 06, 2021 | 440.99 | 444.12 | 438.60 | 443.52 | 569,826 | +1.78(+0.40%) |
Jul 02, 2021 | 437.66 | 442.37 | 435.32 | 441.74 | 515,929 | +4.05(+0.92%) |
Jul 01, 2021 | 432.98 | 437.93 | 432.31 | 437.69 | 603,502 | +4.80(+1.11%) |
Jun 30, 2021 | 432.72 | 434.72 | 431.05 | 432.89 | 449,069 | +0.42(+0.10%) |
Jun 29, 2021 | 435.12 | 435.71 | 431.32 | 432.47 | 690,710 | -1.85(-0.43%) |
Jun 28, 2021 | 432.25 | 435.09 | 428.59 | 434.32 | 842,428 | +3.10(+0.72%) |
Jun 25, 2021 | 430.91 | 434.26 | 428.79 | 431.22 | 1,689,511 | +0.96(+0.22%) |
Jun 24, 2021 | 430.19 | 433.96 | 428.68 | 430.27 | 688,003 | +2.22(+0.52%) |
Jun 23, 2021 | 426.61 | 429.37 | 423.49 | 428.05 | 714,620 | +2.67(+0.63%) |
Jun 22, 2021 | 426.71 | 426.83 | 422.18 | 425.38 | 687,506 | +0.18(+0.04%) |
Jun 21, 2021 | 414.90 | 425.78 | 413.13 | 425.21 | 816,734 | +11.76(+2.85%) |
Jun 18, 2021 | 416.90 | 417.77 | 413.41 | 413.44 | 1,468,439 | -5.31(-1.27%) |
Jun 17, 2021 | 417.29 | 421.22 | 414.17 | 418.76 | 801,643 | +0.80(+0.19%) |
Jun 16, 2021 | 416.16 | 425.27 | 416.16 | 417.95 | 1,327,355 | +3.38(+0.81%) |
Jun 15, 2021 | 406.02 | 416.04 | 404.76 | 414.58 | 1,098,223 | +9.31(+2.30%) |
Jun 14, 2021 | 410.13 | 410.13 | 403.13 | 405.26 | 953,295 | -3.96(-0.97%) |
Jun 11, 2021 | 412.08 | 412.08 | 406.43 | 409.23 | 736,848 | -1.74(-0.42%) |
Jun 10, 2021 | 412.86 | 414.62 | 408.11 | 410.96 | 552,844 | -1.75(-0.42%) |
Jun 09, 2021 | 413.81 | 417.34 | 412.29 | 412.71 | 595,974 | +0.41(+0.10%) |
Jun 08, 2021 | 405.73 | 415.58 | 401.59 | 412.30 | 1,235,981 | +6.18(+1.52%) |
Jun 07, 2021 | 418.15 | 418.15 | 405.00 | 406.12 | 1,402,006 | -10.09(-2.42%) |
Jun 04, 2021 | 420.99 | 421.54 | 414.58 | 416.21 | 585,868 | -4.22(-1.00%) |
Jun 03, 2021 | 417.94 | 422.98 | 417.94 | 420.43 | 803,192 | +1.71(+0.41%) |
Jun 02, 2021 | 422.88 | 423.10 | 417.33 | 418.72 | 877,931 | -2.29(-0.54%) |
Jun 01, 2021 | 427.45 | 428.96 | 420.20 | 421.01 | 740,779 | -6.30(-1.47%) |
May 28, 2021 | 430.04 | 431.73 | 426.57 | 427.31 | 498,462 | -1.62(-0.38%) |
May 27, 2021 | 430.42 | 430.53 | 426.37 | 428.93 | 1,678,866 | +0.51(+0.12%) |
May 26, 2021 | 427.07 | 432.25 | 427.07 | 428.42 | 1,028,910 | -2.97(-0.69%) |
May 25, 2021 | 433.34 | 434.47 | 426.88 | 431.39 | 823,158 | -0.89(-0.21%) |
May 24, 2021 | 435.55 | 436.68 | 430.84 | 432.28 | 791,838 | -3.13(-0.72%) |
May 21, 2021 | 431.80 | 442.07 | 431.41 | 435.41 | 958,322 | +6.10(+1.42%) |
May 20, 2021 | 433.78 | 436.23 | 427.62 | 429.31 | 1,135,886 | -4.73(-1.09%) |
May 19, 2021 | 436.98 | 438.47 | 429.59 | 434.04 | 594,852 | -4.74(-1.08%) |
May 18, 2021 | 439.10 | 440.78 | 433.86 | 438.79 | 1,244,205 | -0.98(-0.22%) |
May 17, 2021 | 443.52 | 444.20 | 438.88 | 439.76 | 542,304 | -2.24(-0.51%) |
May 14, 2021 | 446.75 | 447.01 | 440.46 | 442.00 | 585,796 | -3.12(-0.70%) |
May 13, 2021 | 442.84 | 448.37 | 440.75 | 445.12 | 483,695 | +2.15(+0.48%) |
May 12, 2021 | 443.64 | 447.65 | 442.54 | 442.98 | 766,741 | -1.96(-0.44%) |
May 11, 2021 | 459.06 | 459.65 | 443.71 | 444.94 | 847,948 | -13.87(-3.02%) |
May 10, 2021 | 454.82 | 464.15 | 454.82 | 458.81 | 651,823 | +4.77(+1.05%) |
May 07, 2021 | 453.96 | 457.35 | 450.38 | 454.04 | 650,858 | -0.53(-0.12%) |
May 06, 2021 | 450.26 | 454.71 | 447.96 | 454.56 | 747,195 | +5.40(+1.20%) |
May 05, 2021 | 449.61 | 450.36 | 442.77 | 449.17 | 800,445 | -2.84(-0.63%) |
May 04, 2021 | 440.17 | 452.83 | 437.87 | 452.01 | 1,040,914 | +12.11(+2.75%) |
May 03, 2021 | 436.93 | 442.70 | 435.72 | 439.90 | 552,923 | +5.23(+1.20%) |
Apr 30, 2021 | 437.56 | 438.83 | 432.22 | 434.67 | 850,390 | -2.34(-0.54%) |
Apr 29, 2021 | 430.40 | 439.07 | 428.93 | 437.01 | 720,359 | +8.81(+2.06%) |
Apr 28, 2021 | 432.89 | 437.36 | 425.13 | 428.21 | 1,131,513 | -9.94(-2.27%) |
Apr 27, 2021 | 432.60 | 439.56 | 430.77 | 438.14 | 779,036 | +2.60(+0.60%) |
Apr 26, 2021 | 438.86 | 440.89 | 435.41 | 435.55 | 562,825 | -2.44(-0.56%) |
Apr 23, 2021 | 433.47 | 439.32 | 431.65 | 437.99 | 473,338 | +3.89(+0.90%) |
Apr 22, 2021 | 431.26 | 435.02 | 425.63 | 434.10 | 779,903 | +0.20(+0.05%) |
Apr 21, 2021 | 434.57 | 438.54 | 433.04 | 433.90 | 907,400 | +1.41(+0.33%) |
Apr 20, 2021 | 428.49 | 434.62 | 427.47 | 432.48 | 696,204 | +3.01(+0.70%) |
Apr 19, 2021 | 425.44 | 431.05 | 423.90 | 429.48 | 800,792 | +4.53(+1.07%) |
Apr 16, 2021 | 425.38 | 426.62 | 421.68 | 424.94 | 1,988,206 | +1.31(+0.31%) |
Apr 15, 2021 | 413.90 | 426.85 | 413.90 | 423.64 | 1,179,352 | +10.92(+2.65%) |
Apr 14, 2021 | 407.92 | 414.65 | 407.39 | 412.71 | 655,763 | +5.51(+1.35%) |
Apr 13, 2021 | 401.78 | 410.03 | 401.78 | 407.21 | 704,334 | +3.81(+0.94%) |
Apr 12, 2021 | 408.56 | 411.89 | 402.85 | 403.40 | 809,252 | -4.42(-1.08%) |
Apr 09, 2021 | 398.12 | 407.82 | 398.12 | 407.82 | 775,615 | +10.34(+2.60%) |
Apr 08, 2021 | 399.36 | 401.52 | 396.63 | 397.48 | 935,608 | -4.47(-1.11%) |
Apr 07, 2021 | 398.64 | 401.95 | 397.06 | 401.95 | 568,269 | +4.30(+1.08%) |
Apr 06, 2021 | 403.14 | 403.14 | 395.71 | 397.66 | 1,296,521 | -5.68(-1.41%) |
Apr 05, 2021 | 405.90 | 408.07 | 402.30 | 403.34 | 779,303 | +0.32(+0.08%) |
Apr 01, 2021 | 408.74 | 409.62 | 400.89 | 403.02 | 795,282 | -6.28(-1.53%) |
Mar 31, 2021 | 414.69 | 416.20 | 408.94 | 409.30 | 849,571 | -6.31(-1.52%) |
Mar 30, 2021 | 414.43 | 418.31 | 412.96 | 415.60 | 830,653 | +1.11(+0.27%) |
Mar 29, 2021 | 412.76 | 418.95 | 411.91 | 414.49 | 768,844 | +1.63(+0.39%) |
Mar 26, 2021 | 408.85 | 413.22 | 405.93 | 412.86 | 782,332 | +6.97(+1.72%) |
Mar 25, 2021 | 403.25 | 407.23 | 398.11 | 405.89 | 783,062 | +1.74(+0.43%) |
Mar 24, 2021 | 393.46 | 407.27 | 393.46 | 404.15 | 1,133,124 | +10.38(+2.64%) |
Mar 23, 2021 | 396.31 | 397.48 | 392.51 | 393.77 | 865,103 | -0.35(-0.09%) |
Mar 22, 2021 | 393.76 | 395.07 | 387.00 | 394.12 | 1,193,639 | -5.31(-1.33%) |
Mar 19, 2021 | 396.34 | 403.26 | 393.04 | 399.43 | 1,973,118 | +2.02(+0.51%) |
Mar 18, 2021 | 391.88 | 401.11 | 391.88 | 397.41 | 1,046,265 | +4.50(+1.15%) |
Mar 17, 2021 | 393.75 | 398.24 | 392.01 | 392.91 | 945,400 | +0.01(+0.00%) |
Mar 16, 2021 | 395.71 | 397.27 | 390.25 | 392.90 | 894,337 | -2.87(-0.72%) |
Mar 15, 2021 | 398.48 | 399.02 | 392.17 | 395.77 | 654,479 | -0.46(-0.12%) |
Mar 12, 2021 | 391.73 | 396.45 | 391.73 | 396.22 | 742,010 | +4.99(+1.28%) |
Mar 11, 2021 | 393.08 | 397.38 | 390.88 | 391.23 | 952,278 | -1.56(-0.40%) |
Mar 10, 2021 | 395.52 | 398.41 | 392.35 | 392.79 | 862,910 | +0.16(+0.04%) |
Mar 09, 2021 | 392.18 | 399.05 | 391.35 | 392.64 | 1,056,067 | +1.73(+0.44%) |
Mar 08, 2021 | 389.86 | 397.06 | 387.45 | 390.90 | 1,130,435 | +1.64(+0.42%) |
Mar 05, 2021 | 378.98 | 390.63 | 378.78 | 389.26 | 1,533,986 | +10.56(+2.79%) |
Mar 04, 2021 | 372.47 | 386.04 | 371.35 | 378.71 | 1,490,753 | +5.80(+1.56%) |
Mar 03, 2021 | 374.60 | 377.33 | 372.51 | 372.91 | 563,194 | -3.60(-0.96%) |
Mar 02, 2021 | 376.51 | 378.87 | 372.31 | 376.51 | 867,398 | +1.35(+0.36%) |
Mar 01, 2021 | 371.80 | 378.16 | 371.80 | 375.16 | 967,331 | +5.14(+1.39%) |
Feb 26, 2021 | 373.88 | 380.14 | 369.39 | 370.03 | 1,318,319 | -0.92(-0.25%) |
Feb 25, 2021 | 370.37 | 375.80 | 368.26 | 370.94 | 836,728 | -0.79(-0.21%) |
Feb 24, 2021 | 367.36 | 375.56 | 366.70 | 371.73 | 1,044,635 | +3.03(+0.82%) |
Feb 23, 2021 | 370.88 | 372.73 | 364.96 | 368.70 | 1,007,921 | -1.56(-0.42%) |
Feb 22, 2021 | 364.03 | 372.08 | 362.04 | 370.26 | 1,055,103 | +2.90(+0.79%) |
Feb 19, 2021 | 368.14 | 370.37 | 365.33 | 367.36 | 1,032,165 | -1.38(-0.38%) |
Feb 18, 2021 | 369.35 | 370.60 | 365.86 | 368.74 | 934,061 | +0.79(+0.21%) |
Feb 17, 2021 | 364.74 | 373.52 | 363.47 | 367.95 | 1,033,797 | +2.31(+0.63%) |
Feb 16, 2021 | 371.84 | 372.56 | 360.83 | 365.64 | 2,510,277 | -5.35(-1.44%) |
Feb 12, 2021 | 370.50 | 371.76 | 367.72 | 370.99 | 1,041,502 | -0.54(-0.14%) |
Feb 11, 2021 | 369.86 | 374.19 | 365.50 | 371.53 | 1,635,961 | +3.11(+0.84%) |
Feb 10, 2021 | 375.13 | 375.79 | 367.21 | 368.42 | 1,643,987 | -4.47(-1.20%) |
Feb 09, 2021 | 369.18 | 375.11 | 367.44 | 372.89 | 1,664,464 | +4.14(+1.12%) |
Feb 08, 2021 | 372.21 | 372.32 | 365.14 | 368.75 | 1,436,213 | -0.94(-0.25%) |
Feb 05, 2021 | 376.47 | 378.38 | 364.81 | 369.69 | 1,715,590 | -5.64(-1.50%) |
Feb 04, 2021 | 367.16 | 375.62 | 364.45 | 375.33 | 1,236,101 | +5.03(+1.36%) |
Feb 03, 2021 | 365.43 | 378.70 | 364.10 | 370.30 | 1,335,688 | +2.87(+0.78%) |
Feb 02, 2021 | 373.59 | 381.38 | 367.43 | 367.43 | 1,402,230 | -2.84(-0.77%) |
Feb 01, 2021 | 376.30 | 379.42 | 369.07 | 370.27 | 971,706 | -3.13(-0.84%) |
Jan 29, 2021 | 378.45 | 380.29 | 365.65 | 373.40 | 1,236,956 | -6.51(-1.71%) |
Jan 28, 2021 | 372.07 | 385.75 | 370.37 | 379.91 | 929,661 | +11.56(+3.14%) |
Jan 27, 2021 | 379.22 | 381.57 | 365.01 | 368.35 | 2,407,784 | -17.47(-4.53%) |
Jan 26, 2021 | 395.06 | 396.75 | 385.66 | 385.81 | 1,066,186 | -7.94(-2.02%) |
Jan 25, 2021 | 393.92 | 400.86 | 391.21 | 393.76 | 917,820 | -1.15(-0.29%) |
Jan 22, 2021 | 403.14 | 403.55 | 394.90 | 394.91 | 887,395 | -9.18(-2.27%) |
Jan 21, 2021 | 400.08 | 408.22 | 400.08 | 404.09 | 906,892 | +3.18(+0.79%) |
Jan 20, 2021 | 397.66 | 401.69 | 391.89 | 400.91 | 991,868 | +3.93(+0.99%) |
Jan 19, 2021 | 400.10 | 405.33 | 394.60 | 396.99 | 927,321 | +0.49(+0.12%) |
Jan 15, 2021 | 392.74 | 397.22 | 389.35 | 396.50 | 1,558,918 | +1.76(+0.45%) |
Jan 14, 2021 | 406.32 | 410.01 | 394.36 | 394.73 | 1,047,462 | -10.74(-2.65%) |
Jan 13, 2021 | 409.47 | 413.01 | 403.55 | 405.47 | 926,013 | -6.29(-1.53%) |
Jan 12, 2021 | 421.40 | 426.46 | 411.14 | 411.76 | 1,072,841 | -10.79(-2.55%) |
Jan 11, 2021 | 423.56 | 427.18 | 417.63 | 422.55 | 932,296 | -3.15(-0.74%) |
Jan 08, 2021 | 435.19 | 436.64 | 421.26 | 425.70 | 987,739 | -10.64(-2.44%) |
Jan 07, 2021 | 425.94 | 437.89 | 424.46 | 436.34 | 1,458,379 | +9.61(+2.25%) |
Jan 06, 2021 | 395.32 | 426.96 | 395.22 | 426.73 | 1,534,115 | +24.02(+5.97%) |
Jan 05, 2021 | 398.55 | 406.44 | 398.55 | 402.71 | 983,282 | +0.97(+0.24%) |
Jan 04, 2021 | 407.23 | 407.39 | 390.34 | 401.74 | 1,301,221 | +1.87(+0.47%) |
Dec 31, 2020 | 399.87 | 399.87 | 399.87 | 545,656 | +4.06(+1.02%) | |
Dec 30, 2020 | 395.55 | 400.48 | 394.51 | 395.81 | 545,656 | -1.28(-0.32%) |
Dec 29, 2020 | 401.30 | 402.92 | 395.47 | 397.10 | 607,401 | -2.08(-0.52%) |
Dec 28, 2020 | 396.84 | 400.94 | 392.69 | 399.18 | 1,020,546 | +5.22(+1.32%) |
Dec 24, 2020 | 393.05 | 396.31 | 392.18 | 393.96 | 278,475 | -0.25(-0.06%) |
Dec 23, 2020 | 381.05 | 397.10 | 380.50 | 394.22 | 1,683,652 | +16.20(+4.29%) |
Dec 22, 2020 | 377.90 | 379.65 | 374.15 | 378.01 | 696,991 | -0.56(-0.15%) |
Dec 21, 2020 | 376.20 | 379.68 | 371.01 | 378.57 | 874,519 | -2.54(-0.67%) |
Dec 18, 2020 | 385.54 | 386.47 | 376.87 | 381.11 | 1,352,710 | -4.59(-1.19%) |
Dec 17, 2020 | 383.07 | 387.95 | 382.93 | 385.70 | 790,719 | +3.48(+0.91%) |
Dec 16, 2020 | 381.48 | 385.46 | 375.86 | 382.22 | 783,601 | +0.42(+0.11%) |
Dec 15, 2020 | 380.50 | 384.60 | 375.40 | 381.80 | 997,742 | +3.99(+1.06%) |
Dec 14, 2020 | 382.80 | 384.91 | 376.10 | 377.81 | 1,230,364 | -2.82(-0.74%) |
Dec 11, 2020 | 387.05 | 387.25 | 378.06 | 380.63 | 817,750 | -6.18(-1.60%) |
Dec 10, 2020 | 397.54 | 397.77 | 386.57 | 386.81 | 856,634 | -10.37(-2.61%) |
Dec 09, 2020 | 398.99 | 400.94 | 393.61 | 397.18 | 1,101,584 | -1.11(-0.28%) |
Dec 08, 2020 | 391.99 | 399.25 | 390.83 | 398.29 | 751,294 | +5.39(+1.37%) |
Dec 07, 2020 | 398.78 | 401.72 | 387.97 | 392.90 | 629,466 | -8.80(-2.19%) |
Dec 04, 2020 | 392.97 | 401.95 | 392.18 | 401.70 | 537,117 | +8.71(+2.22%) |
Dec 03, 2020 | 395.12 | 400.59 | 390.86 | 392.99 | 720,420 | -1.87(-0.47%) |
Dec 02, 2020 | 396.11 | 397.66 | 392.59 | 394.86 | 815,161 | +0.03(+0.01%) |
Dec 01, 2020 | 394.14 | 406.34 | 392.19 | 394.83 | 1,100,339 | +5.06(+1.30%) |
Nov 30, 2020 | 393.17 | 395.38 | 384.49 | 389.77 | 1,373,556 | -5.81(-1.47%) |
Nov 27, 2020 | 390.17 | 397.28 | 390.17 | 395.58 | 318,653 | +5.30(+1.36%) |
Nov 25, 2020 | 399.74 | 399.74 | 389.32 | 390.27 | 771,612 | -6.96(-1.75%) |
Nov 24, 2020 | 397.61 | 406.77 | 397.01 | 397.23 | 693,849 | -1.07(-0.27%) |
Nov 23, 2020 | 398.34 | 401.50 | 393.81 | 398.30 | 1,123,634 | +3.00(+0.76%) |
Nov 20, 2020 | 394.65 | 398.99 | 390.89 | 395.31 | 764,419 | -0.93(-0.24%) |
Nov 19, 2020 | 405.44 | 408.07 | 394.65 | 396.24 | 1,530,150 | -10.97(-2.69%) |
Nov 18, 2020 | 411.39 | 412.62 | 402.62 | 407.21 | 560,211 | -3.69(-0.90%) |
Nov 17, 2020 | 413.77 | 415.30 | 406.82 | 410.90 | 586,952 | -6.14(-1.47%) |
Nov 16, 2020 | 423.00 | 426.11 | 412.48 | 417.04 | 670,253 | -4.73(-1.12%) |
Nov 13, 2020 | 423.48 | 424.63 | 416.30 | 421.77 | 721,671 | +1.56(+0.37%) |
Nov 12, 2020 | 415.34 | 423.23 | 411.65 | 420.21 | 776,072 | +5.64(+1.36%) |
Nov 11, 2020 | 421.85 | 423.20 | 410.32 | 414.56 | 1,005,611 | -4.55(-1.08%) |
Nov 10, 2020 | 410.97 | 419.76 | 397.91 | 419.11 | 1,127,675 | +7.47(+1.82%) |
Nov 09, 2020 | 437.42 | 441.77 | 411.22 | 411.64 | 981,442 | -9.30(-2.21%) |
Nov 06, 2020 | 427.75 | 427.76 | 416.76 | 420.94 | 700,503 | -8.02(-1.87%) |
Nov 05, 2020 | 447.64 | 450.01 | 427.20 | 428.96 | 1,360,943 | -10.92(-2.48%) |
Nov 04, 2020 | 435.24 | 461.96 | 433.06 | 439.88 | 2,036,721 | +27.81(+6.75%) |
Nov 03, 2020 | 399.67 | 418.88 | 398.67 | 412.06 | 997,814 | +14.45(+3.63%) |
Nov 02, 2020 | 393.15 | 401.93 | 388.16 | 397.61 | 1,108,982 | +9.05(+2.33%) |
Oct 30, 2020 | 387.53 | 391.33 | 381.95 | 388.56 | 968,805 | +2.46(+0.64%) |
Oct 29, 2020 | 400.85 | 402.89 | 385.85 | 386.10 | 1,289,798 | -16.06(-3.99%) |
Oct 28, 2020 | 410.77 | 416.01 | 401.45 | 402.16 | 670,711 | -18.38(-4.37%) |
Oct 27, 2020 | 421.60 | 423.07 | 418.26 | 420.54 | 446,289 | -2.91(-0.69%) |
Oct 26, 2020 | 429.72 | 433.06 | 419.32 | 423.45 | 388,828 | -8.93(-2.07%) |
Oct 23, 2020 | 432.08 | 437.37 | 429.88 | 432.38 | 493,239 | +3.06(+0.71%) |
Oct 22, 2020 | 424.59 | 431.79 | 423.05 | 429.32 | 491,169 | +3.82(+0.90%) |
Oct 21, 2020 | 423.88 | 428.11 | 422.04 | 425.49 | 902,767 | +0.80(+0.19%) |
Oct 20, 2020 | 422.88 | 428.83 | 419.92 | 424.70 | 391,324 | +3.24(+0.77%) |
Oct 19, 2020 | 425.67 | 430.56 | 419.44 | 421.45 | 564,336 | -4.52(-1.06%) |
Oct 16, 2020 | 424.05 | 433.25 | 422.57 | 425.97 | 468,166 | +2.30(+0.54%) |
Oct 15, 2020 | 407.95 | 423.83 | 406.98 | 423.67 | 552,253 | +12.03(+2.92%) |
Oct 14, 2020 | 417.97 | 420.08 | 410.95 | 411.64 | 367,771 | -9.55(-2.27%) |
Oct 13, 2020 | 416.16 | 424.13 | 414.57 | 421.19 | 369,422 | +2.23(+0.53%) |
Oct 12, 2020 | 424.88 | 428.53 | 418.30 | 418.96 | 651,964 | -2.84(-0.67%) |
Oct 09, 2020 | 418.06 | 424.07 | 417.52 | 421.81 | 358,421 | +5.95(+1.43%) |
Oct 08, 2020 | 418.56 | 422.42 | 414.09 | 415.85 | 464,942 | -2.03(-0.49%) |
Oct 07, 2020 | 407.03 | 418.68 | 406.43 | 417.88 | 506,217 | +12.85(+3.17%) |
Oct 06, 2020 | 409.38 | 410.24 | 403.22 | 405.03 | 722,269 | -3.33(-0.81%) |
Oct 05, 2020 | 401.72 | 408.61 | 399.61 | 408.36 | 366,418 | +11.01(+2.77%) |
Oct 02, 2020 | 398.14 | 404.13 | 394.26 | 397.35 | 535,781 | -6.86(-1.70%) |
Oct 01, 2020 | 404.76 | 405.94 | 398.69 | 404.21 | 556,224 | +1.43(+0.36%) |
Sep 30, 2020 | 392.38 | 407.81 | 390.36 | 402.78 | 721,026 | +12.06(+3.09%) |
Sep 29, 2020 | 389.84 | 393.39 | 387.94 | 390.72 | 871,029 | +2.07(+0.53%) |
Sep 28, 2020 | 392.51 | 397.86 | 387.94 | 388.65 | 717,692 | -0.83(-0.21%) |
Sep 25, 2020 | 373.50 | 389.77 | 373.50 | 389.48 | 703,863 | +13.46(+3.58%) |
Sep 24, 2020 | 372.92 | 377.06 | 371.87 | 376.02 | 390,341 | +1.54(+0.41%) |
Sep 23, 2020 | 377.58 | 380.30 | 373.56 | 374.49 | 1,027,545 | -1.30(-0.35%) |
Sep 22, 2020 | 384.58 | 387.26 | 374.19 | 375.79 | 1,118,706 | -7.53(-1.96%) |
Sep 21, 2020 | 382.79 | 384.05 | 372.34 | 383.32 | 1,185,432 | -7.89(-2.02%) |
Sep 18, 2020 | 386.61 | 394.01 | 385.77 | 391.21 | 1,312,424 | +4.98(+1.29%) |
Sep 17, 2020 | 385.10 | 387.98 | 380.42 | 386.23 | 575,506 | -1.52(-0.39%) |
Sep 16, 2020 | 392.04 | 394.57 | 387.33 | 387.75 | 432,680 | -0.89(-0.23%) |
Sep 15, 2020 | 393.26 | 395.46 | 387.30 | 388.64 | 524,273 | -3.54(-0.90%) |
Sep 14, 2020 | 384.22 | 394.72 | 383.08 | 392.18 | 442,883 | +11.92(+3.14%) |
Sep 11, 2020 | 384.55 | 385.87 | 375.37 | 380.26 | 753,265 | -1.95(-0.51%) |
Sep 10, 2020 | 397.52 | 399.34 | 381.66 | 382.21 | 573,496 | -14.43(-3.64%) |
Sep 09, 2020 | 395.41 | 400.30 | 394.13 | 396.64 | 478,172 | +2.77(+0.70%) |
Sep 08, 2020 | 399.79 | 399.79 | 390.16 | 393.87 | 649,317 | -7.60(-1.89%) |
Sep 04, 2020 | 409.26 | 409.36 | 398.13 | 401.47 | 760,366 | -7.86(-1.92%) |
Sep 03, 2020 | 416.04 | 418.89 | 402.48 | 409.33 | 838,579 | -6.31(-1.52%) |
Sep 02, 2020 | 405.48 | 416.89 | 403.59 | 415.64 | 758,446 | +12.55(+3.11%) |
Sep 01, 2020 | 401.42 | 406.64 | 401.42 | 403.08 | 614,889 | -0.31(-0.08%) |
Aug 31, 2020 | 396.19 | 404.47 | 395.15 | 403.39 | 1,065,394 | +6.93(+1.75%) |
Aug 28, 2020 | 397.25 | 401.49 | 393.31 | 396.47 | 553,087 | +0.57(+0.14%) |
Aug 27, 2020 | 393.05 | 399.85 | 390.29 | 395.89 | 669,487 | +3.61(+0.92%) |
Aug 26, 2020 | 392.75 | 393.60 | 386.31 | 392.28 | 550,632 | -2.05(-0.52%) |
Aug 25, 2020 | 397.37 | 397.37 | 390.44 | 394.33 | 543,069 | -0.23(-0.06%) |
Aug 24, 2020 | 408.12 | 410.76 | 393.59 | 394.56 | 611,286 | -12.35(-3.04%) |
Aug 21, 2020 | 403.73 | 407.13 | 400.65 | 406.91 | 487,322 | +4.69(+1.17%) |
Aug 20, 2020 | 405.25 | 406.42 | 400.47 | 402.22 | 345,059 | -3.93(-0.97%) |
Aug 19, 2020 | 403.95 | 409.91 | 403.31 | 406.14 | 705,861 | +0.81(+0.20%) |
Aug 18, 2020 | 410.56 | 410.56 | 403.67 | 405.34 | 390,147 | -2.76(-0.68%) |
Aug 17, 2020 | 408.97 | 411.41 | 406.77 | 408.10 | 377,562 | -1.95(-0.48%) |
Aug 14, 2020 | 405.53 | 410.05 | 401.82 | 410.05 | 347,557 | +2.45(+0.60%) |
Aug 13, 2020 | 406.09 | 408.02 | 402.28 | 407.60 | 331,614 | -0.54(-0.13%) |
Aug 12, 2020 | 407.26 | 411.87 | 405.47 | 408.15 | 558,878 | +4.17(+1.03%) |
Aug 11, 2020 | 411.22 | 413.39 | 403.00 | 403.98 | 582,850 | -3.88(-0.95%) |
Aug 10, 2020 | 406.15 | 411.83 | 402.99 | 407.85 | 658,579 | +1.77(+0.44%) |
Aug 07, 2020 | 396.19 | 406.96 | 396.19 | 406.09 | 942,430 | +10.02(+2.53%) |
Aug 06, 2020 | 392.27 | 399.10 | 391.61 | 396.07 | 926,242 | +3.61(+0.92%) |
Aug 05, 2020 | 383.33 | 393.27 | 383.32 | 392.45 | 931,658 | +12.37(+3.25%) |
Aug 04, 2020 | 380.83 | 385.12 | 377.86 | 380.08 | 770,356 | -3.27(-0.85%) |