Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 351.89 | 356.83 | 340.01 | 343.19 | 289,101 | -13.89(-3.89%) |
Jun 29, 2021 | 356.34 | 358.98 | 346.35 | 357.08 | 112,326 | -0.93(-0.26%) |
Jun 28, 2021 | 363.35 | 367.81 | 357.32 | 358.01 | 134,440 | -5.33(-1.47%) |
Jun 25, 2021 | 355.00 | 364.43 | 351.54 | 363.34 | 242,344 | +11.02(+3.13%) |
Jun 24, 2021 | 345.76 | 352.43 | 342.31 | 352.32 | 174,366 | +10.09(+2.95%) |
Jun 23, 2021 | 334.99 | 344.99 | 334.99 | 342.23 | 109,970 | +9.71(+2.92%) |
Jun 22, 2021 | 321.01 | 333.69 | 321.01 | 332.52 | 89,363 | +6.88(+2.11%) |
Jun 21, 2021 | 319.66 | 329.39 | 315.25 | 325.64 | 136,325 | +3.83(+1.19%) |
Jun 18, 2021 | 325.89 | 333.14 | 320.74 | 321.81 | 414,907 | -7.33(-2.23%) |
Jun 17, 2021 | 326.80 | 336.59 | 326.80 | 329.14 | 97,154 | -4.17(-1.25%) |
Jun 16, 2021 | 331.55 | 335.32 | 325.52 | 333.31 | 90,844 | +1.31(+0.39%) |
Jun 15, 2021 | 340.31 | 343.50 | 331.23 | 332.00 | 87,222 | -12.82(-3.72%) |
Jun 14, 2021 | 346.85 | 348.00 | 342.33 | 344.82 | 97,512 | -2.09(-0.60%) |
Jun 11, 2021 | 355.39 | 357.95 | 346.42 | 346.91 | 118,274 | -6.08(-1.72%) |
Jun 10, 2021 | 346.98 | 354.36 | 343.89 | 352.99 | 77,837 | +5.14(+1.48%) |
Jun 09, 2021 | 350.05 | 354.57 | 344.67 | 347.85 | 102,696 | -0.15(-0.04%) |
Jun 08, 2021 | 346.58 | 349.58 | 340.44 | 348.00 | 119,157 | +3.73(+1.08%) |
Jun 07, 2021 | 348.11 | 357.01 | 343.60 | 344.27 | 161,652 | -8.99(-2.54%) |
Jun 04, 2021 | 352.66 | 356.55 | 351.81 | 353.26 | 102,227 | +3.51(+1.00%) |
Jun 03, 2021 | 352.77 | 354.43 | 349.07 | 349.75 | 83,629 | -6.96(-1.95%) |
Jun 02, 2021 | 365.27 | 366.00 | 355.35 | 356.71 | 120,719 | -10.30(-2.81%) |
Jun 01, 2021 | 360.00 | 368.45 | 352.88 | 367.01 | 176,057 | +8.50(+2.37%) |
May 28, 2021 | 352.45 | 359.82 | 346.06 | 358.51 | 175,303 | +7.50(+2.14%) |
May 27, 2021 | 348.00 | 354.26 | 344.02 | 351.01 | 234,399 | +4.21(+1.21%) |
May 26, 2021 | 349.33 | 352.99 | 343.55 | 346.80 | 104,105 | -3.56(-1.02%) |
May 25, 2021 | 344.30 | 352.50 | 342.96 | 350.36 | 127,491 | +7.36(+2.15%) |
May 24, 2021 | 350.00 | 350.00 | 341.91 | 343.00 | 84,513 | -4.52(-1.30%) |
May 21, 2021 | 344.49 | 350.00 | 338.78 | 347.52 | 100,843 | +3.37(+0.98%) |
May 20, 2021 | 332.08 | 348.88 | 325.79 | 344.15 | 204,913 | +9.62(+2.88%) |
May 19, 2021 | 330.54 | 335.21 | 320.75 | 334.53 | 106,752 | -3.45(-1.02%) |
May 18, 2021 | 324.92 | 339.46 | 324.92 | 337.98 | 116,330 | +14.31(+4.42%) |
May 17, 2021 | 320.00 | 328.31 | 318.25 | 323.67 | 133,641 | +4.06(+1.27%) |
May 14, 2021 | 312.80 | 322.00 | 307.86 | 319.61 | 97,156 | +10.83(+3.51%) |
May 13, 2021 | 314.81 | 317.79 | 307.81 | 308.78 | 147,621 | -3.87(-1.24%) |
May 12, 2021 | 315.94 | 321.70 | 310.11 | 312.65 | 268,012 | -9.35(-2.90%) |
May 11, 2021 | 299.59 | 323.38 | 296.09 | 322.00 | 173,928 | +18.68(+6.16%) |
May 10, 2021 | 310.00 | 312.95 | 298.94 | 303.32 | 141,898 | -8.65(-2.77%) |
May 07, 2021 | 321.09 | 327.39 | 309.52 | 311.97 | 304,122 | -2.03(-0.65%) |
May 06, 2021 | 305.83 | 317.06 | 305.83 | 314.00 | 265,407 | +8.60(+2.82%) |
May 05, 2021 | 308.71 | 318.58 | 305.00 | 305.40 | 129,165 | -4.85(-1.56%) |
May 04, 2021 | 332.68 | 337.27 | 304.43 | 310.25 | 340,075 | -27.23(-8.07%) |
May 03, 2021 | 344.42 | 348.68 | 336.28 | 337.48 | 204,076 | -6.06(-1.76%) |
Apr 30, 2021 | 344.56 | 356.17 | 342.75 | 343.54 | 164,700 | -12.76(-3.58%) |
Apr 29, 2021 | 350.56 | 359.86 | 348.97 | 356.30 | 233,261 | +4.78(+1.36%) |
Apr 28, 2021 | 330.00 | 354.42 | 330.00 | 351.52 | 371,007 | +28.10(+8.69%) |
Apr 27, 2021 | 327.20 | 329.25 | 322.06 | 323.42 | 91,006 | -0.94(-0.29%) |
Apr 26, 2021 | 315.32 | 326.52 | 311.45 | 324.36 | 120,875 | +6.51(+2.05%) |
Apr 23, 2021 | 309.60 | 319.26 | 308.06 | 317.85 | 179,600 | +6.79(+2.18%) |
Apr 22, 2021 | 302.00 | 313.90 | 301.07 | 311.06 | 223,658 | +9.06(+3.00%) |
Apr 21, 2021 | 294.48 | 304.30 | 289.29 | 302.00 | 179,371 | +9.25(+3.16%) |
Apr 20, 2021 | 304.77 | 305.17 | 290.34 | 292.75 | 243,472 | -10.62(-3.50%) |
Apr 19, 2021 | 305.49 | 311.32 | 296.58 | 303.37 | 182,683 | -2.17(-0.71%) |
Apr 16, 2021 | 307.59 | 308.14 | 302.04 | 305.54 | 168,100 | -2.27(-0.74%) |
Apr 15, 2021 | 300.65 | 308.79 | 300.25 | 307.81 | 276,784 | +7.16(+2.38%) |
Apr 14, 2021 | 301.02 | 307.52 | 299.25 | 300.65 | 163,771 | +0.34(+0.11%) |
Apr 13, 2021 | 298.73 | 307.05 | 294.12 | 300.31 | 199,031 | +5.48(+1.86%) |
Apr 12, 2021 | 308.54 | 308.54 | 292.50 | 294.83 | 202,508 | -13.44(-4.36%) |
Apr 09, 2021 | 313.00 | 313.00 | 302.97 | 308.27 | 158,000 | -6.35(-2.02%) |
Apr 08, 2021 | 325.00 | 327.98 | 313.65 | 314.62 | 200,947 | -6.98(-2.17%) |
Apr 07, 2021 | 327.55 | 328.04 | 320.29 | 321.60 | 162,430 | -7.70(-2.34%) |
Apr 06, 2021 | 328.30 | 339.40 | 325.17 | 329.30 | 222,707 | -1.68(-0.51%) |
Apr 05, 2021 | 341.24 | 344.90 | 330.98 | 330.98 | 99,734 | -11.30(-3.30%) |
Apr 01, 2021 | 349.68 | 351.76 | 332.40 | 342.28 | 166,600 | -5.80(-1.67%) |
Mar 31, 2021 | 330.79 | 356.05 | 330.79 | 348.08 | 389,720 | +15.09(+4.53%) |
Mar 30, 2021 | 323.00 | 338.44 | 320.56 | 332.99 | 298,425 | +9.46(+2.92%) |
Mar 29, 2021 | 324.50 | 328.33 | 320.33 | 323.53 | 222,907 | -1.33(-0.41%) |
Mar 26, 2021 | 328.52 | 334.01 | 318.93 | 324.86 | 429,900 | -3.66(-1.11%) |
Mar 25, 2021 | 315.38 | 329.94 | 309.10 | 328.52 | 214,466 | +7.90(+2.46%) |
Mar 24, 2021 | 332.18 | 338.65 | 319.96 | 320.62 | 271,605 | -14.77(-4.40%) |
Mar 23, 2021 | 354.59 | 354.59 | 333.10 | 335.39 | 319,632 | -20.57(-5.78%) |
Mar 22, 2021 | 340.02 | 361.00 | 340.02 | 355.96 | 326,828 | +7.01(+2.01%) |
Mar 19, 2021 | 329.08 | 355.80 | 324.70 | 348.95 | 373,400 | +23.10(+7.09%) |
Mar 18, 2021 | 331.44 | 334.67 | 324.38 | 325.85 | 214,348 | -4.11(-1.25%) |
Mar 17, 2021 | 326.01 | 341.27 | 321.96 | 329.96 | 290,929 | +2.58(+0.79%) |
Mar 16, 2021 | 329.35 | 331.90 | 324.44 | 327.38 | 212,417 | +1.99(+0.61%) |
Mar 15, 2021 | 316.44 | 326.58 | 316.44 | 325.39 | 234,326 | +3.69(+1.15%) |
Mar 12, 2021 | 317.52 | 322.85 | 312.53 | 321.70 | 244,800 | +0.47(+0.15%) |
Mar 11, 2021 | 311.60 | 326.02 | 305.73 | 321.23 | 263,813 | +16.13(+5.29%) |
Mar 10, 2021 | 315.39 | 318.21 | 302.34 | 305.10 | 520,643 | -8.80(-2.80%) |
Mar 09, 2021 | 300.00 | 317.35 | 297.00 | 313.90 | 396,476 | +19.20(+6.52%) |
Mar 08, 2021 | 296.85 | 300.88 | 287.22 | 294.70 | 513,782 | -6.58(-2.18%) |
Mar 05, 2021 | 292.02 | 305.60 | 283.44 | 301.28 | 428,400 | +12.06(+4.17%) |
Mar 04, 2021 | 297.74 | 303.78 | 286.55 | 289.22 | 304,562 | -15.33(-5.03%) |
Mar 03, 2021 | 309.14 | 311.50 | 300.13 | 304.55 | 187,635 | -1.91(-0.62%) |
Mar 02, 2021 | 318.62 | 322.57 | 305.49 | 306.46 | 215,014 | -12.93(-4.05%) |
Mar 01, 2021 | 319.54 | 326.97 | 315.00 | 319.39 | 369,175 | -0.61(-0.19%) |
Feb 26, 2021 | 314.56 | 327.21 | 313.26 | 320.00 | 397,200 | -9.73(-2.95%) |
Feb 25, 2021 | 335.09 | 340.09 | 325.88 | 329.73 | 430,012 | -5.17(-1.54%) |
Feb 24, 2021 | 326.68 | 339.89 | 322.25 | 334.90 | 215,353 | +2.43(+0.73%) |
Feb 23, 2021 | 318.40 | 335.94 | 310.70 | 332.47 | 199,260 | +3.11(+0.94%) |
Feb 22, 2021 | 346.41 | 348.94 | 329.11 | 329.36 | 431,164 | -21.68(-6.18%) |
Feb 19, 2021 | 344.95 | 351.89 | 344.90 | 351.04 | 245,100 | +11.97(+3.53%) |
Feb 18, 2021 | 342.08 | 347.79 | 332.61 | 339.07 | 349,861 | -18.44(-5.16%) |
Feb 17, 2021 | 381.83 | 381.83 | 345.68 | 357.51 | 248,508 | -24.61(-6.44%) |
Feb 16, 2021 | 380.95 | 388.97 | 376.46 | 382.12 | 386,963 | +1.34(+0.35%) |
Feb 12, 2021 | 375.88 | 382.45 | 373.24 | 380.78 | 127,300 | +3.74(+0.99%) |
Feb 11, 2021 | 377.09 | 381.79 | 374.66 | 377.04 | 150,988 | -0.06(-0.02%) |
Feb 10, 2021 | 373.58 | 386.12 | 370.55 | 377.10 | 320,044 | +6.23(+1.68%) |
Feb 09, 2021 | 367.20 | 372.00 | 365.30 | 370.87 | 215,109 | +1.82(+0.49%) |
Feb 08, 2021 | 372.65 | 375.99 | 364.64 | 369.05 | 245,983 | -2.84(-0.76%) |
Feb 05, 2021 | 371.67 | 373.41 | 366.97 | 371.89 | 163,300 | +0.36(+0.10%) |
Feb 04, 2021 | 365.21 | 371.53 | 363.34 | 371.53 | 182,940 | +7.06(+1.94%) |
Feb 03, 2021 | 351.79 | 367.88 | 351.79 | 364.47 | 307,181 | +12.42(+3.53%) |
Feb 02, 2021 | 347.72 | 352.98 | 338.39 | 352.05 | 208,476 | +5.04(+1.45%) |
Feb 01, 2021 | 335.00 | 351.68 | 333.68 | 347.01 | 489,234 | +27.01(+8.44%) |
Jan 29, 2021 | 331.20 | 334.88 | 315.70 | 320.00 | 425,500 | +1.62(+0.51%) |
Jan 28, 2021 | 323.00 | 328.78 | 313.25 | 318.38 | 353,717 | -2.33(-0.73%) |
Jan 27, 2021 | 347.86 | 351.11 | 315.98 | 320.71 | 693,387 | -37.63(-10.50%) |
Jan 26, 2021 | 365.00 | 368.99 | 355.74 | 358.34 | 429,249 | -18.57(-4.93%) |
Jan 25, 2021 | 374.56 | 382.20 | 374.56 | 376.91 | 319,068 | +2.41(+0.64%) |
Jan 22, 2021 | 364.37 | 376.45 | 364.00 | 374.50 | 292,800 | +17.51(+4.90%) |
Jan 21, 2021 | 362.70 | 362.89 | 349.62 | 356.99 | 239,167 | -5.81(-1.60%) |
Jan 20, 2021 | 357.99 | 371.37 | 357.86 | 362.80 | 322,864 | +6.12(+1.72%) |
Jan 19, 2021 | 350.00 | 359.96 | 348.02 | 356.68 | 337,000 | +11.68(+3.39%) |
Jan 15, 2021 | 339.26 | 345.98 | 331.45 | 345.00 | 502,400 | +9.04(+2.69%) |
Jan 14, 2021 | 319.15 | 345.85 | 319.15 | 335.96 | 477,064 | +25.82(+8.33%) |
Jan 13, 2021 | 298.00 | 312.55 | 295.20 | 310.14 | 544,348 | +21.21(+7.34%) |
Jan 12, 2021 | 304.01 | 306.50 | 284.74 | 288.93 | 737,401 | +10.01(+3.59%) |
Jan 11, 2021 | 280.91 | 284.71 | 273.02 | 278.92 | 164,386 | -0.33(-0.12%) |
Jan 08, 2021 | 264.74 | 280.78 | 263.26 | 279.25 | 284,000 | +18.61(+7.14%) |
Jan 07, 2021 | 260.44 | 262.23 | 254.00 | 260.64 | 357,631 | -1.62(-0.62%) |
Jan 06, 2021 | 265.73 | 278.00 | 260.17 | 262.26 | 471,577 | -6.62(-2.46%) |
Jan 05, 2021 | 261.54 | 269.22 | 261.54 | 268.88 | 258,252 | +7.87(+3.02%) |
Jan 04, 2021 | 256.12 | 263.26 | 255.42 | 261.01 | 321,939 | +2.62(+1.01%) |
Dec 31, 2020 | 258.39 | 258.39 | 258.39 | 238,112 | +3.39(+1.33%) | |
Dec 30, 2020 | 251.00 | 257.71 | 249.25 | 255.00 | 238,112 | +10.00(+4.08%) |
Dec 29, 2020 | 250.66 | 255.39 | 244.09 | 245.00 | 323,241 | -7.64(-3.02%) |
Dec 28, 2020 | 266.00 | 266.75 | 248.99 | 252.64 | 270,465 | -11.08(-4.20%) |
Dec 24, 2020 | 263.04 | 266.80 | 259.57 | 263.72 | 77,900 | -0.14(-0.05%) |
Dec 23, 2020 | 263.79 | 266.37 | 256.58 | 263.86 | 161,622 | +2.42(+0.93%) |
Dec 22, 2020 | 260.97 | 264.50 | 258.29 | 261.44 | 132,236 | +0.02(+0.01%) |
Dec 21, 2020 | 253.99 | 262.95 | 253.65 | 261.42 | 192,151 | +4.14(+1.61%) |
Dec 18, 2020 | 267.00 | 269.50 | 255.86 | 257.28 | 511,800 | -3.19(-1.22%) |
Dec 17, 2020 | 250.33 | 265.79 | 248.34 | 260.47 | 535,640 | +12.84(+5.19%) |
Dec 16, 2020 | 253.03 | 254.72 | 241.45 | 247.63 | 603,138 | +8.39(+3.51%) |
Dec 15, 2020 | 231.20 | 241.85 | 230.03 | 239.24 | 539,892 | +11.18(+4.90%) |
Dec 14, 2020 | 226.80 | 232.69 | 224.75 | 228.06 | 730,274 | -0.19(-0.08%) |
Dec 11, 2020 | 228.30 | 231.50 | 225.97 | 228.25 | 488,000 | +0.30(+0.13%) |
Dec 10, 2020 | 223.99 | 228.66 | 220.50 | 227.95 | 657,374 | +5.50(+2.47%) |
Dec 09, 2020 | 228.43 | 229.23 | 219.20 | 222.45 | 399,126 | -5.64(-2.47%) |
Dec 08, 2020 | 223.29 | 229.50 | 221.38 | 228.09 | 466,922 | +4.48(+2.00%) |
Dec 07, 2020 | 228.00 | 228.00 | 221.51 | 223.61 | 349,939 | +0.73(+0.33%) |
Dec 04, 2020 | 222.57 | 228.64 | 220.64 | 222.88 | 639,400 | +1.57(+0.71%) |
Dec 03, 2020 | 228.22 | 231.90 | 220.10 | 221.31 | 648,362 | -5.69(-2.51%) |
Dec 02, 2020 | 228.70 | 233.27 | 224.82 | 227.00 | 1,285,761 | -19.49(-7.91%) |
Dec 01, 2020 | 260.01 | 262.50 | 243.54 | 246.49 | 484,334 | -9.20(-3.60%) |
Nov 30, 2020 | 282.88 | 286.04 | 253.03 | 255.69 | 5,212,062 | -30.20(-10.56%) |
Nov 27, 2020 | 266.70 | 288.00 | 266.70 | 285.89 | 346,600 | +21.73(+8.23%) |
Nov 25, 2020 | 255.05 | 268.53 | 253.50 | 264.16 | 285,200 | +7.98(+3.11%) |
Nov 24, 2020 | 270.87 | 270.88 | 256.00 | 256.18 | 385,352 | -17.60(-6.43%) |
Nov 23, 2020 | 283.16 | 284.69 | 268.18 | 273.78 | 463,684 | -10.39(-3.66%) |
Nov 20, 2020 | 284.01 | 285.82 | 281.26 | 284.17 | 115,800 | +2.26(+0.80%) |
Nov 19, 2020 | 288.71 | 289.05 | 278.76 | 281.91 | 256,057 | -1.81(-0.64%) |
Nov 18, 2020 | 283.19 | 288.73 | 280.01 | 283.72 | 145,558 | -0.61(-0.21%) |
Nov 17, 2020 | 277.61 | 288.76 | 274.20 | 284.33 | 174,397 | +4.37(+1.56%) |
Nov 16, 2020 | 279.00 | 283.83 | 266.98 | 279.96 | 273,151 | +1.91(+0.69%) |
Nov 13, 2020 | 293.14 | 293.14 | 276.69 | 278.05 | 261,400 | -5.60(-1.97%) |
Nov 12, 2020 | 286.55 | 290.49 | 281.63 | 283.65 | 157,973 | -1.35(-0.47%) |
Nov 11, 2020 | 284.77 | 290.79 | 279.87 | 285.00 | 150,697 | +2.49(+0.88%) |
Nov 10, 2020 | 278.00 | 283.14 | 275.62 | 282.51 | 274,647 | +2.51(+0.90%) |
Nov 09, 2020 | 289.52 | 290.52 | 276.22 | 280.00 | 470,943 | -13.45(-4.58%) |
Nov 06, 2020 | 285.01 | 295.98 | 277.94 | 293.45 | 543,800 | -6.55(-2.18%) |
Nov 05, 2020 | 306.86 | 306.87 | 299.54 | 300.00 | 457,440 | -4.30(-1.41%) |
Nov 04, 2020 | 302.08 | 317.82 | 301.89 | 304.30 | 223,043 | +4.30(+1.43%) |
Nov 03, 2020 | 300.41 | 307.50 | 299.09 | 300.00 | 172,327 | +1.00(+0.33%) |
Nov 02, 2020 | 297.96 | 300.24 | 287.64 | 299.00 | 216,180 | +2.48(+0.84%) |
Oct 30, 2020 | 293.78 | 297.81 | 287.35 | 296.52 | 253,600 | -2.98(-0.99%) |
Oct 29, 2020 | 299.48 | 301.87 | 298.38 | 299.50 | 145,987 | +0.26(+0.09%) |
Oct 28, 2020 | 301.52 | 302.02 | 296.10 | 299.24 | 120,732 | -2.29(-0.76%) |
Oct 27, 2020 | 298.21 | 307.46 | 296.25 | 301.53 | 208,682 | +0.25(+0.08%) |
Oct 26, 2020 | 298.03 | 303.96 | 295.27 | 301.28 | 88,344 | +2.28(+0.76%) |
Oct 23, 2020 | 302.50 | 304.97 | 291.01 | 299.00 | 239,000 | -4.79(-1.58%) |
Oct 22, 2020 | 301.65 | 308.11 | 296.95 | 303.79 | 238,052 | +1.22(+0.40%) |
Oct 21, 2020 | 300.00 | 305.41 | 300.00 | 302.57 | 154,372 | +2.67(+0.89%) |
Oct 20, 2020 | 301.52 | 303.22 | 298.00 | 299.90 | 191,901 | -1.62(-0.54%) |
Oct 19, 2020 | 319.50 | 320.00 | 298.01 | 301.52 | 181,490 | -15.09(-4.77%) |
Oct 16, 2020 | 303.99 | 322.98 | 301.84 | 316.61 | 173,000 | +12.54(+4.12%) |
Oct 15, 2020 | 300.73 | 306.57 | 297.57 | 304.07 | 143,335 | +0.14(+0.05%) |
Oct 14, 2020 | 305.64 | 309.08 | 301.28 | 303.93 | 277,896 | +0.70(+0.23%) |
Oct 13, 2020 | 310.02 | 310.02 | 302.18 | 303.23 | 602,844 | -4.32(-1.40%) |
Oct 12, 2020 | 313.13 | 318.29 | 307.20 | 307.55 | 165,138 | -5.11(-1.63%) |
Oct 09, 2020 | 304.95 | 313.69 | 302.62 | 312.66 | 196,000 | +11.17(+3.70%) |
Oct 08, 2020 | 300.38 | 305.59 | 295.22 | 301.49 | 126,363 | +3.94(+1.32%) |
Oct 07, 2020 | 298.74 | 299.25 | 286.29 | 297.55 | 487,695 | +1.68(+0.57%) |
Oct 06, 2020 | 306.00 | 307.54 | 295.48 | 295.87 | 215,985 | -10.17(-3.32%) |
Oct 05, 2020 | 288.00 | 313.12 | 287.11 | 306.04 | 450,129 | +22.76(+8.03%) |
Oct 02, 2020 | 282.69 | 286.61 | 281.47 | 283.28 | 132,200 | -1.92(-0.67%) |
Oct 01, 2020 | 287.52 | 287.60 | 282.12 | 285.20 | 253,419 | -1.24(-0.43%) |
Sep 30, 2020 | 280.40 | 287.74 | 280.40 | 286.44 | 180,654 | +4.98(+1.77%) |
Sep 29, 2020 | 279.77 | 284.45 | 272.30 | 281.46 | 233,602 | +0.81(+0.29%) |
Sep 28, 2020 | 282.55 | 283.00 | 277.51 | 280.65 | 230,911 | -1.75(-0.62%) |
Sep 25, 2020 | 277.35 | 282.40 | 274.47 | 282.40 | 246,200 | +5.83(+2.11%) |
Sep 24, 2020 | 274.57 | 279.80 | 270.25 | 276.57 | 244,265 | +1.89(+0.69%) |
Sep 23, 2020 | 269.21 | 275.79 | 268.59 | 274.68 | 171,132 | +5.88(+2.19%) |
Sep 22, 2020 | 268.81 | 269.48 | 263.72 | 268.80 | 100,531 | -2.27(-0.84%) |
Sep 21, 2020 | 268.17 | 271.70 | 264.78 | 271.07 | 229,217 | -2.89(-1.05%) |
Sep 18, 2020 | 267.62 | 275.34 | 262.87 | 273.96 | 491,700 | +11.34(+4.32%) |
Sep 17, 2020 | 252.73 | 263.24 | 247.67 | 262.62 | 410,572 | +7.49(+2.94%) |
Sep 16, 2020 | 256.01 | 258.48 | 253.27 | 255.13 | 285,995 | -0.31(-0.12%) |
Sep 15, 2020 | 251.25 | 257.87 | 250.96 | 255.44 | 270,943 | +5.27(+2.11%) |
Sep 14, 2020 | 248.57 | 252.59 | 246.69 | 250.17 | 183,572 | +0.58(+0.23%) |
Sep 11, 2020 | 239.99 | 251.00 | 235.75 | 249.59 | 286,900 | +11.34(+4.76%) |
Sep 10, 2020 | 240.79 | 242.56 | 236.94 | 238.25 | 224,278 | -1.98(-0.82%) |
Sep 09, 2020 | 234.61 | 241.00 | 230.67 | 240.23 | 171,409 | +3.07(+1.29%) |
Sep 08, 2020 | 232.21 | 238.54 | 226.13 | 237.16 | 331,507 | -3.01(-1.25%) |
Sep 04, 2020 | 237.57 | 241.54 | 230.34 | 240.17 | 222,600 | +7.42(+3.19%) |
Sep 03, 2020 | 234.36 | 236.06 | 231.04 | 232.75 | 220,699 | -2.19(-0.93%) |
Sep 02, 2020 | 231.93 | 235.53 | 223.77 | 234.94 | 343,997 | -1.36(-0.58%) |
Sep 01, 2020 | 239.92 | 240.18 | 230.00 | 236.30 | 272,587 | -5.27(-2.18%) |
Aug 31, 2020 | 238.92 | 242.95 | 236.54 | 241.57 | 192,185 | -1.39(-0.57%) |
Aug 28, 2020 | 244.34 | 245.39 | 239.64 | 242.96 | 174,900 | -1.59(-0.65%) |
Aug 27, 2020 | 254.60 | 254.60 | 242.22 | 244.55 | 180,375 | -4.71(-1.89%) |
Aug 26, 2020 | 251.58 | 254.29 | 245.50 | 249.26 | 128,017 | -1.58(-0.63%) |
Aug 25, 2020 | 240.87 | 254.60 | 238.04 | 250.84 | 312,227 | +13.45(+5.67%) |
Aug 24, 2020 | 240.89 | 242.55 | 235.09 | 237.39 | 280,547 | -3.13(-1.30%) |
Aug 21, 2020 | 235.80 | 243.48 | 235.80 | 240.52 | 287,400 | +5.19(+2.21%) |
Aug 20, 2020 | 230.08 | 237.95 | 229.60 | 235.33 | 201,098 | +0.50(+0.21%) |
Aug 19, 2020 | 232.00 | 237.32 | 231.33 | 234.83 | 243,913 | +2.87(+1.24%) |
Aug 18, 2020 | 223.06 | 236.27 | 223.06 | 231.96 | 303,663 | +8.47(+3.79%) |
Aug 17, 2020 | 212.34 | 228.93 | 211.99 | 223.49 | 263,940 | +12.77(+6.06%) |
Aug 14, 2020 | 213.16 | 214.32 | 209.05 | 210.72 | 114,300 | -4.66(-2.16%) |
Aug 13, 2020 | 210.52 | 216.50 | 210.24 | 215.38 | 119,626 | +2.15(+1.01%) |
Aug 12, 2020 | 210.49 | 214.29 | 208.51 | 213.23 | 151,131 | +3.78(+1.80%) |
Aug 11, 2020 | 209.78 | 214.79 | 209.02 | 209.45 | 210,102 | +0.06(+0.03%) |
Aug 10, 2020 | 215.17 | 217.00 | 207.96 | 209.39 | 268,208 | -11.11(-5.04%) |
Aug 07, 2020 | 218.44 | 226.56 | 218.44 | 220.50 | 203,600 | -3.56(-1.59%) |
Aug 06, 2020 | 225.28 | 227.32 | 218.05 | 224.06 | 145,510 | -2.95(-1.30%) |
Aug 05, 2020 | 223.19 | 227.26 | 218.56 | 227.01 | 275,828 | +4.36(+1.96%) |
Aug 04, 2020 | 223.18 | 226.01 | 216.02 | 222.65 | 227,100 | +0.98(+0.44%) |
Aug 03, 2020 | 212.53 | 225.49 | 212.53 | 221.67 | 435,294 | +12.67(+6.06%) |
Jul 31, 2020 | 207.02 | 210.52 | 205.29 | 209.00 | 191,700 | +1.66(+0.80%) |
Jul 30, 2020 | 208.62 | 208.62 | 204.17 | 207.34 | 236,243 | -1.16(-0.56%) |
Jul 29, 2020 | 214.81 | 215.91 | 207.46 | 208.50 | 376,012 | -6.25(-2.91%) |
Jul 28, 2020 | 223.50 | 224.39 | 213.72 | 214.75 | 272,013 | -9.25(-4.13%) |
Jul 27, 2020 | 224.00 | 227.89 | 221.61 | 224.00 | 223,634 | -0.44(-0.20%) |
Jul 24, 2020 | 226.06 | 226.37 | 217.34 | 224.44 | 267,300 | -8.61(-3.69%) |
Jul 23, 2020 | 240.48 | 241.84 | 230.56 | 233.05 | 282,633 | -2.85(-1.21%) |
Jul 22, 2020 | 246.47 | 248.00 | 234.66 | 235.90 | 381,657 | -12.29(-4.95%) |
Jul 21, 2020 | 254.00 | 256.01 | 247.61 | 248.19 | 349,504 | -5.76(-2.27%) |
Jul 20, 2020 | 248.73 | 254.80 | 248.00 | 253.95 | 401,792 | +5.28(+2.12%) |
Jul 17, 2020 | 236.29 | 250.34 | 233.05 | 248.67 | 570,500 | +17.08(+7.38%) |
Jul 16, 2020 | 221.62 | 232.57 | 220.54 | 231.59 | 304,395 | -7.72(-3.23%) |
Jul 15, 2020 | 243.04 | 247.37 | 230.97 | 239.31 | 581,233 | +2.36(+1.00%) |
Jul 14, 2020 | 220.02 | 238.74 | 218.67 | 236.95 | 854,424 | +23.94(+11.24%) |
Jul 13, 2020 | 205.51 | 223.53 | 205.26 | 213.01 | 995,705 | +16.98(+8.66%) |
Jul 10, 2020 | 199.90 | 200.46 | 192.01 | 196.03 | 211,400 | -3.78(-1.89%) |
Jul 09, 2020 | 204.32 | 205.00 | 193.11 | 199.81 | 280,463 | -4.29(-2.10%) |
Jul 08, 2020 | 199.12 | 204.29 | 195.98 | 204.10 | 254,189 | +7.51(+3.82%) |
Jul 07, 2020 | 195.33 | 200.39 | 195.33 | 196.59 | 287,096 | -0.13(-0.07%) |
Jul 06, 2020 | 196.63 | 198.94 | 195.01 | 196.72 | 245,713 | +0.86(+0.44%) |
Jul 02, 2020 | 193.10 | 196.04 | 189.07 | 195.86 | 251,500 | +6.68(+3.53%) |