Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 589.07 | 589.07 | 577.59 | 585.15 | 1,107,490 | -3.07(-0.52%) |
Aug 30, 2021 | 594.80 | 597.71 | 582.86 | 588.22 | 1,011,164 | -1.55(-0.26%) |
Aug 27, 2021 | 570.09 | 593.25 | 570.00 | 589.77 | 1,548,595 | +23.45(+4.14%) |
Aug 26, 2021 | 568.88 | 574.96 | 564.40 | 566.31 | 891,053 | -3.31(-0.58%) |
Aug 25, 2021 | 568.09 | 575.46 | 567.40 | 569.62 | 931,394 | +3.09(+0.54%) |
Aug 24, 2021 | 567.83 | 574.68 | 562.81 | 566.54 | 983,246 | +1.24(+0.22%) |
Aug 23, 2021 | 554.02 | 567.33 | 553.78 | 565.30 | 1,415,320 | +17.73(+3.24%) |
Aug 20, 2021 | 564.50 | 566.46 | 541.62 | 547.56 | 1,753,369 | -10.81(-1.94%) |
Aug 19, 2021 | 546.97 | 560.40 | 543.42 | 558.37 | 1,142,715 | +7.38(+1.34%) |
Aug 18, 2021 | 559.20 | 566.53 | 550.63 | 550.99 | 912,484 | -9.17(-1.64%) |
Aug 17, 2021 | 563.00 | 568.37 | 552.34 | 560.16 | 1,312,947 | -9.56(-1.68%) |
Aug 16, 2021 | 561.01 | 571.32 | 558.71 | 569.72 | 1,311,926 | +8.19(+1.46%) |
Aug 13, 2021 | 564.28 | 569.21 | 558.40 | 561.53 | 1,825,622 | -3.00(-0.53%) |
Aug 12, 2021 | 578.89 | 578.99 | 559.35 | 564.53 | 2,599,569 | -24.20(-4.11%) |
Aug 11, 2021 | 599.83 | 601.68 | 576.77 | 588.73 | 1,814,422 | -8.37(-1.40%) |
Aug 10, 2021 | 619.96 | 620.36 | 595.11 | 597.10 | 1,679,455 | -22.57(-3.64%) |
Aug 09, 2021 | 628.86 | 629.18 | 618.22 | 619.67 | 808,965 | -7.22(-1.15%) |
Aug 06, 2021 | 621.70 | 627.26 | 621.12 | 626.89 | 626,947 | +2.23(+0.36%) |
Aug 05, 2021 | 630.59 | 632.35 | 621.81 | 624.66 | 616,130 | -3.99(-0.63%) |
Aug 04, 2021 | 627.72 | 633.36 | 620.64 | 628.65 | 1,149,456 | +4.12(+0.66%) |
Aug 03, 2021 | 624.49 | 628.22 | 615.77 | 624.53 | 706,905 | +3.60(+0.58%) |
Aug 02, 2021 | 625.18 | 638.04 | 620.15 | 620.93 | 1,439,118 | +4.25(+0.69%) |
Jul 30, 2021 | 591.13 | 616.77 | 590.81 | 616.68 | 1,706,589 | +17.21(+2.87%) |
Jul 29, 2021 | 590.71 | 602.22 | 577.64 | 599.47 | 3,011,554 | -14.88(-2.42%) |
Jul 28, 2021 | 604.79 | 617.25 | 603.16 | 614.35 | 1,255,527 | +12.01(+1.99%) |
Jul 27, 2021 | 614.36 | 616.54 | 587.84 | 602.34 | 1,540,803 | -17.22(-2.78%) |
Jul 26, 2021 | 620.38 | 626.89 | 614.59 | 619.56 | 907,789 | +0.12(+0.02%) |
Jul 23, 2021 | 620.85 | 623.69 | 612.91 | 619.45 | 1,066,363 | +4.20(+0.68%) |
Jul 22, 2021 | 611.51 | 617.44 | 610.03 | 615.25 | 1,294,098 | -1.28(-0.21%) |
Jul 21, 2021 | 588.43 | 618.01 | 588.43 | 616.53 | 1,697,842 | +29.18(+4.97%) |
Jul 20, 2021 | 576.56 | 591.88 | 569.06 | 587.35 | 1,608,090 | +15.06(+2.63%) |
Jul 19, 2021 | 557.33 | 572.65 | 556.62 | 572.28 | 1,505,862 | +2.94(+0.52%) |
Jul 16, 2021 | 592.87 | 595.63 | 566.94 | 569.34 | 1,399,299 | -21.54(-3.64%) |
Jul 15, 2021 | 594.79 | 600.80 | 583.95 | 590.88 | 1,291,691 | -6.91(-1.16%) |
Jul 14, 2021 | 611.54 | 619.67 | 596.31 | 597.79 | 1,188,587 | -6.58(-1.09%) |
Jul 13, 2021 | 602.49 | 605.64 | 595.53 | 604.37 | 1,343,071 | -0.72(-0.12%) |
Jul 12, 2021 | 597.43 | 608.81 | 596.89 | 605.08 | 1,789,705 | +12.16(+2.05%) |
Jul 09, 2021 | 588.04 | 594.35 | 583.27 | 592.92 | 865,666 | +6.60(+1.13%) |
Jul 08, 2021 | 579.22 | 593.55 | 574.89 | 586.32 | 1,056,235 | -7.31(-1.23%) |
Jul 07, 2021 | 608.63 | 608.95 | 589.93 | 593.64 | 891,201 | -8.04(-1.34%) |
Jul 06, 2021 | 610.90 | 616.97 | 594.47 | 601.68 | 1,058,453 | -9.23(-1.51%) |
Jul 02, 2021 | 619.41 | 620.40 | 606.61 | 610.90 | 767,600 | -1.58(-0.26%) |
Jul 01, 2021 | 626.61 | 628.26 | 610.70 | 612.48 | 1,172,164 | -17.06(-2.71%) |
Jun 30, 2021 | 630.08 | 630.63 | 622.49 | 629.54 | 830,387 | -1.06(-0.17%) |
Jun 29, 2021 | 625.86 | 633.36 | 623.07 | 630.59 | 824,428 | +4.67(+0.75%) |
Jun 28, 2021 | 616.06 | 628.41 | 615.99 | 625.92 | 995,673 | +15.98(+2.62%) |
Jun 25, 2021 | 614.35 | 615.64 | 605.37 | 609.94 | 1,291,755 | -4.43(-0.72%) |
Jun 24, 2021 | 613.20 | 616.88 | 611.25 | 614.37 | 793,885 | +10.45(+1.73%) |
Jun 23, 2021 | 604.67 | 612.61 | 603.07 | 603.92 | 702,516 | +2.35(+0.39%) |
Jun 22, 2021 | 597.44 | 605.79 | 589.44 | 601.57 | 744,187 | +3.07(+0.51%) |
Jun 21, 2021 | 594.47 | 603.68 | 588.79 | 598.50 | 1,026,468 | +5.77(+0.97%) |
Jun 18, 2021 | 609.61 | 611.04 | 589.09 | 592.74 | 2,184,953 | -26.24(-4.24%) |
Jun 17, 2021 | 615.75 | 625.96 | 608.25 | 618.97 | 883,404 | +1.01(+0.16%) |
Jun 16, 2021 | 624.68 | 629.72 | 611.98 | 617.97 | 1,109,877 | -4.59(-0.74%) |
Jun 15, 2021 | 625.88 | 632.73 | 620.94 | 622.55 | 658,807 | -5.28(-0.84%) |
Jun 14, 2021 | 619.61 | 628.70 | 616.20 | 627.84 | 1,054,869 | +7.85(+1.27%) |
Jun 11, 2021 | 619.52 | 620.79 | 612.96 | 619.99 | 1,061,122 | +1.29(+0.21%) |
Jun 10, 2021 | 610.03 | 624.71 | 610.03 | 618.69 | 873,737 | +6.45(+1.05%) |
Jun 09, 2021 | 619.04 | 621.26 | 611.30 | 612.24 | 683,005 | -3.34(-0.54%) |
Jun 08, 2021 | 635.33 | 635.61 | 612.48 | 615.58 | 917,278 | -11.62(-1.85%) |
Jun 07, 2021 | 629.17 | 630.02 | 620.85 | 627.20 | 841,806 | -5.53(-0.87%) |
Jun 04, 2021 | 621.82 | 633.62 | 619.69 | 632.73 | 1,081,520 | +18.86(+3.07%) |
Jun 03, 2021 | 616.55 | 620.46 | 609.45 | 613.87 | 1,220,728 | -12.75(-2.04%) |
Jun 02, 2021 | 625.36 | 633.27 | 620.36 | 626.63 | 952,342 | -0.05(-0.01%) |
Jun 01, 2021 | 633.40 | 650.58 | 625.19 | 626.68 | 1,321,800 | -0.78(-0.12%) |
May 28, 2021 | 630.50 | 632.74 | 625.66 | 627.46 | 872,061 | +4.01(+0.64%) |
May 27, 2021 | 613.00 | 628.79 | 613.00 | 623.45 | 2,325,438 | +7.40(+1.20%) |
May 26, 2021 | 619.66 | 624.30 | 610.57 | 616.06 | 1,307,043 | -2.24(-0.36%) |
May 25, 2021 | 618.91 | 629.60 | 616.25 | 618.30 | 1,554,758 | +5.52(+0.90%) |
May 24, 2021 | 603.80 | 619.43 | 600.59 | 612.77 | 1,458,648 | +19.83(+3.34%) |
May 21, 2021 | 601.97 | 603.93 | 589.18 | 592.94 | 1,527,274 | -12.19(-2.01%) |
May 20, 2021 | 586.66 | 612.16 | 583.57 | 605.13 | 2,042,909 | +23.68(+4.07%) |
May 19, 2021 | 548.18 | 582.31 | 546.53 | 581.45 | 1,632,490 | +16.77(+2.97%) |
May 18, 2021 | 577.32 | 580.61 | 564.59 | 564.68 | 1,206,678 | -6.99(-1.22%) |
May 17, 2021 | 570.05 | 572.30 | 556.15 | 571.67 | 1,738,966 | -10.54(-1.81%) |
May 14, 2021 | 575.47 | 588.43 | 558.09 | 582.21 | 1,603,831 | +17.63(+3.12%) |
May 13, 2021 | 553.22 | 573.91 | 550.53 | 564.58 | 3,045,318 | +26.13(+4.85%) |
May 12, 2021 | 555.19 | 557.82 | 536.65 | 538.46 | 2,515,671 | -33.56(-5.87%) |
May 11, 2021 | 543.83 | 574.64 | 543.53 | 572.02 | 2,015,532 | +5.77(+1.02%) |
May 10, 2021 | 600.00 | 602.57 | 565.96 | 566.24 | 1,828,234 | -42.57(-6.99%) |
May 07, 2021 | 604.42 | 612.93 | 596.90 | 608.82 | 1,070,496 | +12.65(+2.12%) |
May 06, 2021 | 588.17 | 597.82 | 580.69 | 596.17 | 1,233,262 | +6.22(+1.05%) |
May 05, 2021 | 596.04 | 599.59 | 582.57 | 589.95 | 1,018,087 | +4.55(+0.78%) |
May 04, 2021 | 587.42 | 588.55 | 569.87 | 585.40 | 1,643,592 | -10.57(-1.77%) |
May 03, 2021 | 607.59 | 608.29 | 592.63 | 595.97 | 1,198,681 | -3.10(-0.52%) |
Apr 30, 2021 | 608.70 | 615.52 | 598.46 | 599.07 | 1,415,366 | -19.81(-3.20%) |
Apr 29, 2021 | 619.85 | 620.85 | 607.83 | 618.89 | 925,888 | +2.82(+0.46%) |
Apr 28, 2021 | 621.81 | 621.81 | 611.70 | 616.07 | 764,118 | -6.59(-1.06%) |
Apr 27, 2021 | 625.05 | 626.64 | 617.76 | 622.66 | 1,026,892 | +1.65(+0.27%) |
Apr 26, 2021 | 605.33 | 621.18 | 602.24 | 621.01 | 1,345,100 | +15.14(+2.50%) |
Apr 23, 2021 | 599.38 | 608.29 | 592.43 | 605.87 | 1,542,444 | +12.50(+2.11%) |
Apr 22, 2021 | 621.72 | 627.55 | 589.95 | 593.37 | 2,521,040 | -25.79(-4.17%) |
Apr 21, 2021 | 598.23 | 619.16 | 596.17 | 619.16 | 2,145,280 | +27.25(+4.60%) |
Apr 20, 2021 | 595.49 | 603.55 | 587.25 | 591.91 | 1,421,109 | -8.40(-1.40%) |
Apr 19, 2021 | 621.54 | 626.00 | 588.31 | 600.31 | 2,507,362 | -21.22(-3.41%) |
Apr 16, 2021 | 628.40 | 629.83 | 618.75 | 621.53 | 1,153,337 | -5.59(-0.89%) |
Apr 15, 2021 | 625.69 | 629.32 | 615.86 | 627.12 | 1,128,949 | +8.76(+1.42%) |
Apr 14, 2021 | 618.85 | 629.44 | 612.16 | 618.36 | 926,268 | -4.40(-0.71%) |
Apr 13, 2021 | 632.97 | 634.58 | 615.83 | 622.77 | 1,398,457 | -5.10(-0.81%) |
Apr 12, 2021 | 635.97 | 636.87 | 622.78 | 627.87 | 1,636,861 | -11.33(-1.77%) |
Apr 09, 2021 | 642.24 | 645.85 | 634.09 | 639.19 | 1,318,943 | -5.79(-0.90%) |
Apr 08, 2021 | 644.04 | 645.95 | 631.48 | 644.98 | 1,246,830 | +8.90(+1.40%) |
Apr 07, 2021 | 630.00 | 644.42 | 628.07 | 636.08 | 1,520,855 | +6.08(+0.97%) |
Apr 06, 2021 | 637.26 | 643.67 | 621.81 | 630.00 | 2,406,064 | -8.03(-1.26%) |
Apr 05, 2021 | 627.32 | 643.05 | 617.52 | 638.03 | 2,428,705 | +20.76(+3.36%) |
Apr 01, 2021 | 590.17 | 617.95 | 589.10 | 617.27 | 2,551,200 | +42.54(+7.40%) |
Mar 31, 2021 | 563.88 | 582.70 | 563.39 | 574.73 | 2,454,133 | +21.90(+3.96%) |
Mar 30, 2021 | 545.53 | 556.98 | 542.75 | 552.83 | 936,994 | +2.19(+0.40%) |
Mar 29, 2021 | 562.28 | 562.45 | 540.46 | 550.64 | 1,821,992 | -13.46(-2.39%) |
Mar 26, 2021 | 530.78 | 564.62 | 530.13 | 564.10 | 1,938,386 | +34.95(+6.61%) |
Mar 25, 2021 | 526.10 | 532.60 | 506.93 | 529.15 | 1,497,404 | -4.27(-0.80%) |
Mar 24, 2021 | 551.01 | 555.91 | 532.62 | 533.42 | 2,039,518 | +7.76(+1.48%) |
Mar 23, 2021 | 544.88 | 545.14 | 524.81 | 525.65 | 1,479,985 | -15.08(-2.79%) |
Mar 22, 2021 | 534.91 | 548.03 | 531.09 | 540.73 | 1,495,406 | +17.11(+3.27%) |
Mar 19, 2021 | 523.27 | 532.01 | 514.25 | 523.62 | 2,464,099 | +3.03(+0.58%) |
Mar 18, 2021 | 523.45 | 536.67 | 514.95 | 520.59 | 2,608,037 | -13.36(-2.50%) |
Mar 17, 2021 | 520.31 | 538.95 | 511.74 | 533.96 | 1,406,602 | +5.63(+1.07%) |
Mar 16, 2021 | 523.82 | 540.87 | 520.76 | 528.33 | 1,580,755 | +11.33(+2.19%) |
Mar 15, 2021 | 502.41 | 517.55 | 501.11 | 517.00 | 1,107,983 | +11.49(+2.27%) |
Mar 12, 2021 | 505.68 | 508.33 | 497.79 | 505.51 | 1,488,465 | -10.18(-1.97%) |
Mar 11, 2021 | 514.23 | 522.46 | 509.58 | 515.69 | 1,672,786 | +16.08(+3.22%) |
Mar 10, 2021 | 528.47 | 531.68 | 496.75 | 499.62 | 2,046,034 | -23.90(-4.56%) |
Mar 09, 2021 | 506.55 | 526.68 | 504.28 | 523.51 | 1,790,371 | +39.40(+8.14%) |
Mar 08, 2021 | 522.84 | 534.12 | 483.21 | 484.12 | 1,983,865 | -43.43(-8.23%) |
Mar 05, 2021 | 522.70 | 529.88 | 497.27 | 527.55 | 2,300,648 | +18.19(+3.57%) |
Mar 04, 2021 | 528.38 | 539.38 | 492.61 | 509.35 | 2,635,521 | -21.59(-4.07%) |
Mar 03, 2021 | 549.75 | 560.18 | 529.77 | 530.95 | 1,691,412 | -21.32(-3.86%) |
Mar 02, 2021 | 572.15 | 576.73 | 551.34 | 552.26 | 1,518,249 | -24.51(-4.25%) |
Mar 01, 2021 | 555.35 | 578.41 | 554.42 | 576.78 | 1,833,059 | +30.46(+5.57%) |
Feb 26, 2021 | 536.44 | 553.52 | 525.11 | 546.32 | 1,851,731 | +18.82(+3.57%) |
Feb 25, 2021 | 568.29 | 570.66 | 524.59 | 527.50 | 2,774,779 | -47.44(-8.25%) |
Feb 24, 2021 | 535.70 | 575.87 | 533.62 | 574.94 | 1,571,951 | +32.99(+6.09%) |
Feb 23, 2021 | 532.15 | 547.88 | 516.67 | 541.95 | 1,780,581 | -4.96(-0.91%) |
Feb 22, 2021 | 567.84 | 570.83 | 544.89 | 546.91 | 1,673,664 | -29.48(-5.12%) |
Feb 19, 2021 | 572.51 | 579.85 | 567.03 | 576.39 | 1,763,484 | +19.88(+3.57%) |
Feb 18, 2021 | 557.35 | 560.91 | 546.23 | 556.51 | 1,180,508 | -7.84(-1.39%) |
Feb 17, 2021 | 559.45 | 567.74 | 549.99 | 564.35 | 1,508,800 | -5.66(-0.99%) |
Feb 16, 2021 | 568.93 | 581.39 | 565.40 | 570.02 | 1,506,349 | +5.42(+0.96%) |
Feb 12, 2021 | 549.20 | 575.75 | 544.21 | 564.59 | 2,088,959 | +13.44(+2.44%) |
Feb 11, 2021 | 520.13 | 555.36 | 519.34 | 551.16 | 3,082,457 | +38.25(+7.46%) |
Feb 10, 2021 | 513.39 | 516.92 | 502.10 | 512.91 | 900,603 | +4.26(+0.84%) |
Feb 09, 2021 | 515.91 | 521.10 | 507.50 | 508.65 | 980,144 | -4.53(-0.88%) |
Feb 08, 2021 | 496.05 | 513.73 | 495.24 | 513.18 | 1,520,778 | +22.17(+4.52%) |
Feb 05, 2021 | 505.22 | 505.68 | 490.45 | 491.00 | 1,283,940 | -9.41(-1.88%) |
Feb 04, 2021 | 485.94 | 501.35 | 481.74 | 500.42 | 1,453,530 | +14.64(+3.01%) |
Feb 03, 2021 | 500.96 | 502.30 | 483.02 | 485.77 | 1,665,279 | -11.31(-2.27%) |
Feb 02, 2021 | 493.64 | 498.41 | 486.42 | 497.08 | 1,511,079 | +14.08(+2.92%) |
Feb 01, 2021 | 472.98 | 486.42 | 469.00 | 483.00 | 1,757,905 | +16.86(+3.62%) |
Jan 29, 2021 | 481.60 | 487.30 | 463.35 | 466.14 | 2,933,015 | -22.54(-4.61%) |
Jan 28, 2021 | 505.08 | 508.57 | 485.46 | 488.68 | 2,583,780 | -7.41(-1.49%) |
Jan 27, 2021 | 497.00 | 524.92 | 493.17 | 496.09 | 2,334,636 | -36.24(-6.81%) |
Jan 26, 2021 | 549.29 | 550.27 | 530.15 | 532.33 | 1,484,967 | -14.54(-2.66%) |
Jan 25, 2021 | 550.33 | 554.43 | 532.33 | 546.87 | 1,738,867 | +3.77(+0.69%) |
Jan 22, 2021 | 542.06 | 554.40 | 536.62 | 543.10 | 1,245,526 | -0.33(-0.06%) |
Jan 21, 2021 | 548.45 | 549.32 | 531.40 | 543.43 | 1,287,132 | +1.15(+0.21%) |
Jan 20, 2021 | 562.17 | 563.88 | 538.98 | 542.28 | 1,920,631 | -16.39(-2.93%) |
Jan 19, 2021 | 539.23 | 561.05 | 538.13 | 558.68 | 2,112,341 | +31.29(+5.93%) |
Jan 15, 2021 | 532.64 | 534.28 | 517.51 | 527.38 | 1,584,706 | -9.88(-1.84%) |
Jan 14, 2021 | 522.44 | 549.53 | 522.39 | 537.27 | 2,079,365 | +30.14(+5.94%) |
Jan 13, 2021 | 514.58 | 514.58 | 503.94 | 507.13 | 1,412,867 | -9.57(-1.85%) |
Jan 12, 2021 | 501.09 | 518.07 | 499.84 | 516.70 | 1,950,772 | +19.23(+3.86%) |
Jan 11, 2021 | 477.29 | 500.78 | 475.39 | 497.48 | 1,234,632 | +14.30(+2.96%) |
Jan 08, 2021 | 495.09 | 503.04 | 479.74 | 483.17 | 1,496,874 | -12.36(-2.49%) |
Jan 07, 2021 | 488.66 | 498.67 | 488.01 | 495.53 | 1,347,657 | +17.31(+3.62%) |
Jan 06, 2021 | 472.48 | 487.10 | 471.01 | 478.22 | 1,385,176 | +1.87(+0.39%) |
Jan 05, 2021 | 461.81 | 480.48 | 461.81 | 476.35 | 1,671,376 | +15.92(+3.46%) |
Jan 04, 2021 | 460.56 | 473.86 | 455.90 | 460.43 | 1,836,116 | +5.54(+1.22%) |
Dec 31, 2020 | 454.89 | 454.89 | 454.89 | 915,568 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.77 | 470.37 | 458.60 | 466.63 | 915,568 | +10.82(+2.37%) |
Dec 29, 2020 | 458.16 | 459.47 | 451.74 | 455.81 | 935,408 | -2.77(-0.60%) |
Dec 28, 2020 | 467.71 | 469.50 | 457.87 | 458.58 | 718,050 | -4.08(-0.88%) |
Dec 24, 2020 | 456.25 | 462.67 | 455.50 | 462.67 | 345,616 | +8.87(+1.95%) |
Dec 23, 2020 | 461.97 | 463.10 | 453.58 | 453.80 | 747,978 | -5.61(-1.22%) |
Dec 22, 2020 | 461.79 | 464.01 | 455.98 | 459.40 | 1,003,192 | -6.05(-1.30%) |
Dec 21, 2020 | 451.86 | 466.88 | 451.49 | 465.45 | 1,768,134 | +2.18(+0.47%) |
Dec 18, 2020 | 466.42 | 467.84 | 460.12 | 463.27 | 2,686,442 | -5.08(-1.08%) |
Dec 17, 2020 | 471.62 | 473.78 | 465.09 | 468.35 | 1,487,525 | -6.81(-1.43%) |
Dec 16, 2020 | 477.76 | 478.21 | 471.28 | 475.16 | 1,572,662 | -1.94(-0.41%) |
Dec 15, 2020 | 481.60 | 484.73 | 474.54 | 477.11 | 1,230,950 | +3.33(+0.70%) |
Dec 14, 2020 | 477.45 | 482.55 | 472.13 | 473.77 | 1,094,812 | +0.16(+0.03%) |
Dec 11, 2020 | 470.50 | 476.09 | 465.93 | 473.61 | 1,552,107 | +1.49(+0.32%) |
Dec 10, 2020 | 471.92 | 477.94 | 466.96 | 472.12 | 1,352,359 | -3.54(-0.75%) |
Dec 09, 2020 | 490.31 | 495.74 | 471.70 | 475.66 | 2,076,070 | -17.17(-3.48%) |
Dec 08, 2020 | 487.02 | 497.64 | 486.76 | 492.83 | 1,378,941 | +4.12(+0.84%) |
Dec 07, 2020 | 479.82 | 489.45 | 475.90 | 488.71 | 1,628,939 | +8.36(+1.74%) |
Dec 04, 2020 | 467.82 | 481.91 | 467.08 | 480.35 | 1,826,810 | +15.29(+3.29%) |
Dec 03, 2020 | 461.29 | 472.45 | 460.41 | 465.07 | 1,660,670 | +4.66(+1.01%) |
Dec 02, 2020 | 447.96 | 462.10 | 447.27 | 460.41 | 1,885,261 | +11.12(+2.47%) |
Dec 01, 2020 | 442.00 | 451.06 | 439.63 | 449.29 | 1,459,166 | +14.40(+3.31%) |
Nov 30, 2020 | 437.33 | 438.95 | 428.11 | 434.89 | 1,492,685 | -3.73(-0.85%) |
Nov 27, 2020 | 432.52 | 442.53 | 432.16 | 438.62 | 757,640 | +9.38(+2.18%) |
Nov 25, 2020 | 430.85 | 431.88 | 423.21 | 429.24 | 883,897 | +0.33(+0.08%) |
Nov 24, 2020 | 432.33 | 433.41 | 423.45 | 428.92 | 1,249,958 | -2.21(-0.51%) |
Nov 23, 2020 | 419.44 | 432.21 | 417.97 | 431.12 | 1,132,982 | +14.51(+3.48%) |
Nov 20, 2020 | 421.29 | 427.49 | 416.36 | 416.62 | 1,504,873 | -3.88(-0.92%) |
Nov 19, 2020 | 412.12 | 421.64 | 408.32 | 420.50 | 1,170,707 | +7.06(+1.71%) |
Nov 18, 2020 | 418.99 | 421.61 | 413.12 | 413.44 | 1,357,918 | -1.54(-0.37%) |
Nov 17, 2020 | 418.40 | 420.63 | 412.11 | 414.98 | 1,030,776 | -7.07(-1.68%) |
Nov 16, 2020 | 413.89 | 422.39 | 410.31 | 422.05 | 1,401,540 | +12.47(+3.04%) |
Nov 13, 2020 | 408.54 | 412.88 | 407.44 | 409.57 | 1,182,415 | +7.54(+1.88%) |
Nov 12, 2020 | 408.17 | 409.28 | 400.01 | 402.03 | 989,052 | -5.32(-1.31%) |
Nov 11, 2020 | 395.81 | 411.79 | 393.91 | 407.36 | 1,500,461 | +15.50(+3.95%) |
Nov 10, 2020 | 393.03 | 399.42 | 388.58 | 391.86 | 1,545,777 | -8.08(-2.02%) |
Nov 09, 2020 | 409.79 | 418.88 | 399.49 | 399.94 | 2,013,336 | +6.59(+1.68%) |
Nov 06, 2020 | 384.18 | 395.84 | 380.31 | 393.35 | 1,533,913 | +9.33(+2.43%) |
Nov 05, 2020 | 374.69 | 384.62 | 373.20 | 384.02 | 1,885,489 | +18.61(+5.09%) |
Nov 04, 2020 | 359.21 | 368.16 | 352.86 | 365.41 | 1,590,411 | +9.43(+2.65%) |
Nov 03, 2020 | 342.69 | 358.52 | 341.18 | 355.99 | 1,784,096 | +18.81(+5.58%) |
Nov 02, 2020 | 334.45 | 340.56 | 331.63 | 337.17 | 1,397,393 | +8.52(+2.59%) |
Oct 30, 2020 | 334.39 | 338.87 | 324.99 | 328.65 | 1,821,606 | -10.74(-3.16%) |
Oct 29, 2020 | 325.71 | 344.13 | 325.50 | 339.39 | 1,673,686 | +13.80(+4.24%) |
Oct 28, 2020 | 323.70 | 331.01 | 320.23 | 325.60 | 1,706,219 | -4.74(-1.43%) |
Oct 27, 2020 | 334.85 | 335.94 | 329.09 | 330.33 | 1,119,726 | -3.65(-1.09%) |
Oct 26, 2020 | 336.61 | 339.60 | 329.82 | 333.98 | 1,287,075 | -6.04(-1.78%) |
Oct 23, 2020 | 345.87 | 348.27 | 336.56 | 340.03 | 1,281,921 | -3.93(-1.14%) |
Oct 22, 2020 | 346.21 | 349.07 | 339.22 | 343.96 | 2,324,533 | -8.27(-2.35%) |
Oct 21, 2020 | 348.83 | 356.44 | 347.81 | 352.23 | 1,747,572 | +2.93(+0.84%) |
Oct 20, 2020 | 351.63 | 354.04 | 348.27 | 349.30 | 971,200 | +0.00(+0.00%) |
Oct 19, 2020 | 353.07 | 355.15 | 347.80 | 349.30 | 1,412,157 | -1.34(-0.38%) |
Oct 16, 2020 | 361.72 | 361.72 | 350.34 | 350.63 | 1,656,526 | -10.12(-2.80%) |
Oct 15, 2020 | 348.53 | 361.53 | 344.83 | 360.75 | 1,751,726 | +1.21(+0.34%) |
Oct 14, 2020 | 360.59 | 366.97 | 355.68 | 359.54 | 1,472,312 | +0.04(+0.01%) |
Oct 13, 2020 | 357.40 | 363.64 | 352.98 | 359.50 | 1,279,484 | +3.92(+1.10%) |
Oct 12, 2020 | 354.93 | 358.73 | 352.72 | 355.58 | 1,514,221 | +7.11(+2.04%) |
Oct 09, 2020 | 346.73 | 350.35 | 345.07 | 348.47 | 1,244,866 | +6.99(+2.05%) |
Oct 08, 2020 | 334.69 | 341.71 | 333.38 | 341.48 | 1,241,268 | +9.28(+2.79%) |
Oct 07, 2020 | 333.76 | 337.70 | 330.03 | 332.20 | 1,153,688 | +4.60(+1.40%) |
Oct 06, 2020 | 327.58 | 337.30 | 326.09 | 327.60 | 1,482,765 | -1.20(-0.37%) |
Oct 05, 2020 | 319.93 | 329.58 | 319.55 | 328.80 | 1,603,683 | +12.99(+4.11%) |
Oct 02, 2020 | 316.43 | 322.68 | 315.66 | 315.81 | 1,244,866 | -10.01(-3.07%) |
Oct 01, 2020 | 325.83 | 325.93 | 320.06 | 325.82 | 1,762,339 | +7.09(+2.22%) |
Sep 30, 2020 | 322.08 | 324.95 | 317.24 | 318.73 | 2,070,648 | -5.73(-1.76%) |
Sep 29, 2020 | 320.82 | 329.11 | 320.69 | 324.45 | 1,875,380 | +2.31(+0.72%) |
Sep 28, 2020 | 317.18 | 323.33 | 314.58 | 322.15 | 1,872,517 | +6.07(+1.92%) |
Sep 25, 2020 | 310.77 | 317.63 | 308.17 | 316.08 | 1,620,839 | +2.97(+0.95%) |
Sep 24, 2020 | 300.53 | 319.82 | 300.53 | 313.11 | 2,305,312 | +9.71(+3.20%) |
Sep 23, 2020 | 308.53 | 313.51 | 302.29 | 303.40 | 2,328,162 | -1.60(-0.52%) |
Sep 22, 2020 | 304.65 | 305.99 | 296.86 | 305.00 | 1,575,192 | +3.57(+1.18%) |
Sep 21, 2020 | 291.97 | 304.17 | 287.78 | 301.43 | 1,964,725 | +7.42(+2.52%) |
Sep 18, 2020 | 295.02 | 297.48 | 288.92 | 294.01 | 2,779,836 | +1.26(+0.43%) |
Sep 17, 2020 | 283.44 | 295.33 | 283.44 | 292.75 | 1,998,949 | -0.68(-0.23%) |
Sep 16, 2020 | 298.28 | 300.87 | 292.72 | 293.43 | 1,479,316 | -2.23(-0.75%) |
Sep 15, 2020 | 297.26 | 299.38 | 289.98 | 295.66 | 1,791,078 | +3.36(+1.15%) |
Sep 14, 2020 | 288.80 | 295.36 | 286.76 | 292.30 | 2,041,926 | +10.94(+3.89%) |
Sep 11, 2020 | 287.63 | 290.30 | 279.72 | 281.36 | 1,804,845 | -3.37(-1.18%) |
Sep 10, 2020 | 290.71 | 292.57 | 283.07 | 284.73 | 2,178,990 | -3.25(-1.13%) |
Sep 09, 2020 | 297.60 | 298.41 | 287.43 | 287.98 | 3,224,310 | -1.73(-0.60%) |
Sep 08, 2020 | 297.60 | 302.86 | 289.21 | 289.71 | 3,253,231 | -29.09(-9.13%) |
Sep 04, 2020 | 324.44 | 325.30 | 305.95 | 318.81 | 2,581,933 | -8.05(-2.46%) |
Sep 03, 2020 | 341.95 | 341.95 | 324.81 | 326.86 | 2,669,625 | -20.26(-5.84%) |
Sep 02, 2020 | 331.12 | 349.45 | 329.46 | 347.12 | 2,886,901 | +21.19(+6.50%) |