Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 603.99 | 619.52 | 590.37 | 596.60 | 783,432 | -3.40(-0.57%) |
Mar 30, 2021 | 564.18 | 609.48 | 564.18 | 600.00 | 1,134,391 | +34.10(+6.03%) |
Mar 29, 2021 | 578.18 | 610.00 | 557.18 | 565.90 | 1,590,056 | -12.28(-2.12%) |
Mar 26, 2021 | 539.99 | 581.60 | 535.37 | 578.18 | 1,994,700 | +49.10(+9.28%) |
Mar 25, 2021 | 503.00 | 534.55 | 480.89 | 529.08 | 1,536,792 | +43.97(+9.06%) |
Mar 24, 2021 | 515.00 | 516.00 | 483.80 | 485.11 | 732,945 | -23.39(-4.60%) |
Mar 23, 2021 | 520.00 | 538.13 | 499.73 | 508.50 | 659,554 | -20.16(-3.81%) |
Mar 22, 2021 | 523.58 | 540.49 | 522.91 | 528.66 | 636,292 | +13.05(+2.53%) |
Mar 19, 2021 | 492.55 | 518.96 | 483.57 | 515.61 | 831,200 | +29.73(+6.12%) |
Mar 18, 2021 | 480.00 | 511.52 | 475.44 | 485.88 | 846,325 | +8.85(+1.86%) |
Mar 17, 2021 | 472.29 | 484.79 | 466.20 | 477.03 | 454,175 | +1.59(+0.33%) |
Mar 16, 2021 | 467.00 | 483.81 | 457.66 | 475.44 | 395,397 | +10.13(+2.18%) |
Mar 15, 2021 | 468.99 | 477.94 | 463.00 | 465.31 | 328,606 | -6.68(-1.42%) |
Mar 12, 2021 | 473.75 | 482.49 | 468.00 | 471.99 | 238,000 | -2.33(-0.49%) |
Mar 11, 2021 | 470.19 | 481.15 | 465.86 | 474.32 | 478,718 | +13.45(+2.92%) |
Mar 10, 2021 | 465.00 | 472.69 | 451.61 | 460.87 | 327,122 | +2.70(+0.59%) |
Mar 09, 2021 | 462.99 | 473.64 | 457.26 | 458.17 | 406,312 | +16.71(+3.79%) |
Mar 08, 2021 | 445.36 | 465.00 | 436.12 | 441.46 | 427,755 | -7.56(-1.68%) |
Mar 05, 2021 | 451.18 | 453.88 | 411.88 | 449.02 | 607,800 | +2.09(+0.47%) |
Mar 04, 2021 | 453.04 | 461.72 | 432.01 | 446.93 | 537,490 | -13.08(-2.84%) |
Mar 03, 2021 | 486.55 | 492.77 | 453.79 | 460.01 | 483,325 | -27.33(-5.61%) |
Mar 02, 2021 | 508.53 | 511.00 | 485.81 | 487.34 | 227,850 | -18.62(-3.68%) |
Mar 01, 2021 | 505.76 | 514.98 | 498.00 | 505.96 | 313,734 | +15.59(+3.18%) |
Feb 26, 2021 | 483.34 | 502.10 | 475.79 | 490.37 | 337,100 | +17.29(+3.65%) |
Feb 25, 2021 | 506.48 | 516.00 | 472.86 | 473.08 | 376,864 | -36.17(-7.10%) |
Feb 24, 2021 | 505.38 | 510.47 | 490.04 | 509.25 | 228,162 | +6.38(+1.27%) |
Feb 23, 2021 | 484.55 | 505.99 | 465.31 | 502.87 | 340,525 | +2.35(+0.47%) |
Feb 22, 2021 | 497.35 | 516.35 | 491.92 | 500.52 | 355,138 | -4.68(-0.93%) |
Feb 19, 2021 | 492.26 | 509.08 | 488.90 | 505.20 | 326,600 | +17.56(+3.60%) |
Feb 18, 2021 | 479.00 | 490.76 | 473.53 | 487.64 | 201,138 | +3.95(+0.82%) |
Feb 17, 2021 | 486.56 | 487.26 | 472.20 | 483.69 | 415,878 | -3.62(-0.74%) |
Feb 16, 2021 | 494.33 | 495.86 | 482.48 | 487.31 | 269,559 | -4.59(-0.93%) |
Feb 12, 2021 | 500.83 | 506.91 | 483.02 | 491.90 | 455,600 | -14.18(-2.80%) |
Feb 11, 2021 | 502.13 | 524.22 | 500.00 | 506.08 | 556,013 | +8.06(+1.62%) |
Feb 10, 2021 | 505.19 | 505.46 | 489.54 | 498.02 | 325,138 | -0.43(-0.09%) |
Feb 09, 2021 | 499.35 | 506.71 | 496.32 | 498.45 | 210,781 | -1.56(-0.31%) |
Feb 08, 2021 | 490.69 | 509.29 | 490.69 | 500.01 | 226,938 | +13.08(+2.69%) |
Feb 05, 2021 | 492.00 | 492.64 | 481.89 | 486.93 | 179,100 | -0.83(-0.17%) |
Feb 04, 2021 | 476.91 | 488.99 | 473.06 | 487.76 | 234,276 | +13.14(+2.77%) |
Feb 03, 2021 | 483.20 | 486.86 | 472.87 | 474.62 | 293,485 | -5.56(-1.16%) |
Feb 02, 2021 | 493.71 | 498.86 | 480.09 | 480.18 | 388,343 | -3.86(-0.80%) |
Feb 01, 2021 | 478.36 | 488.89 | 471.70 | 484.04 | 321,053 | +8.68(+1.83%) |
Jan 29, 2021 | 470.00 | 487.00 | 465.78 | 475.36 | 349,500 | -1.39(-0.29%) |
Jan 28, 2021 | 461.98 | 492.05 | 459.58 | 476.75 | 629,191 | +21.27(+4.67%) |
Jan 27, 2021 | 481.45 | 482.53 | 452.50 | 455.48 | 882,942 | -35.12(-7.16%) |
Jan 26, 2021 | 501.82 | 502.58 | 490.05 | 490.60 | 369,550 | -5.09(-1.03%) |
Jan 25, 2021 | 503.45 | 516.96 | 486.32 | 495.69 | 345,220 | -6.33(-1.26%) |
Jan 22, 2021 | 497.10 | 503.18 | 488.18 | 502.02 | 280,500 | +0.82(+0.16%) |
Jan 21, 2021 | 501.76 | 513.98 | 500.32 | 501.20 | 334,948 | -1.08(-0.22%) |
Jan 20, 2021 | 506.71 | 510.37 | 497.68 | 502.28 | 319,527 | +1.29(+0.26%) |
Jan 19, 2021 | 517.41 | 517.41 | 496.11 | 500.99 | 493,152 | -6.37(-1.26%) |
Jan 15, 2021 | 511.45 | 518.40 | 498.17 | 507.36 | 466,300 | -8.21(-1.59%) |
Jan 14, 2021 | 506.27 | 524.02 | 505.39 | 515.57 | 458,223 | +12.48(+2.48%) |
Jan 13, 2021 | 508.36 | 513.07 | 501.75 | 503.09 | 415,718 | -5.72(-1.12%) |
Jan 12, 2021 | 490.85 | 517.45 | 490.85 | 508.81 | 538,190 | +20.36(+4.17%) |
Jan 11, 2021 | 480.00 | 494.60 | 477.73 | 488.45 | 430,921 | +4.00(+0.83%) |
Jan 08, 2021 | 493.00 | 499.00 | 472.90 | 484.45 | 456,200 | -5.16(-1.05%) |
Jan 07, 2021 | 473.39 | 490.46 | 468.98 | 489.61 | 596,907 | +21.59(+4.61%) |
Jan 06, 2021 | 440.00 | 476.51 | 440.00 | 468.02 | 585,454 | +19.67(+4.39%) |
Jan 05, 2021 | 440.77 | 448.78 | 439.82 | 448.35 | 387,144 | +6.09(+1.38%) |
Jan 04, 2021 | 448.44 | 450.39 | 432.50 | 442.26 | 636,025 | -5.26(-1.18%) |
Dec 31, 2020 | 447.52 | 447.52 | 447.52 | 453,767 | -1.96(-0.44%) | |
Dec 30, 2020 | 451.07 | 457.06 | 442.98 | 449.48 | 453,767 | -1.04(-0.23%) |
Dec 29, 2020 | 455.05 | 457.38 | 441.35 | 450.52 | 455,054 | -4.55(-1.00%) |
Dec 28, 2020 | 480.17 | 481.35 | 450.35 | 455.07 | 534,104 | -20.65(-4.34%) |
Dec 24, 2020 | 466.95 | 477.46 | 462.00 | 475.72 | 205,200 | +8.51(+1.82%) |
Dec 23, 2020 | 468.15 | 470.00 | 461.52 | 467.21 | 240,250 | +2.62(+0.56%) |
Dec 22, 2020 | 461.08 | 467.45 | 457.02 | 464.59 | 360,782 | +5.26(+1.15%) |
Dec 21, 2020 | 449.62 | 466.42 | 446.21 | 459.33 | 386,275 | +1.04(+0.23%) |
Dec 18, 2020 | 447.73 | 461.63 | 445.98 | 458.29 | 637,900 | +14.65(+3.30%) |
Dec 17, 2020 | 443.63 | 448.50 | 439.10 | 443.64 | 387,552 | +4.12(+0.94%) |
Dec 16, 2020 | 439.46 | 444.97 | 436.38 | 439.52 | 711,374 | +1.82(+0.42%) |
Dec 15, 2020 | 431.92 | 437.98 | 428.76 | 437.70 | 594,578 | +11.02(+2.58%) |
Dec 14, 2020 | 433.60 | 435.34 | 424.01 | 426.68 | 1,079,686 | -2.20(-0.51%) |
Dec 11, 2020 | 448.01 | 453.49 | 428.55 | 428.88 | 960,000 | -23.97(-5.29%) |
Dec 10, 2020 | 452.50 | 456.42 | 420.00 | 452.85 | 1,809,640 | -14.98(-3.20%) |
Dec 09, 2020 | 481.44 | 494.40 | 464.09 | 467.83 | 1,370,312 | -4.22(-0.89%) |
Dec 08, 2020 | 465.24 | 474.42 | 460.30 | 472.05 | 514,430 | +3.24(+0.69%) |
Dec 07, 2020 | 470.65 | 474.81 | 453.52 | 468.81 | 652,513 | +0.81(+0.17%) |
Dec 04, 2020 | 462.60 | 471.46 | 460.59 | 468.00 | 338,500 | +9.85(+2.15%) |
Dec 03, 2020 | 452.60 | 462.99 | 452.60 | 458.15 | 274,145 | +3.72(+0.82%) |
Dec 02, 2020 | 449.19 | 462.53 | 442.95 | 454.43 | 359,650 | +0.53(+0.12%) |
Dec 01, 2020 | 457.82 | 457.87 | 442.75 | 453.90 | 402,885 | +0.74(+0.16%) |
Nov 30, 2020 | 465.84 | 467.37 | 436.86 | 453.16 | 660,523 | -9.76(-2.11%) |
Nov 27, 2020 | 451.45 | 462.92 | 451.01 | 462.92 | 445,000 | +13.47(+3.00%) |
Nov 25, 2020 | 441.55 | 453.95 | 428.89 | 449.45 | 562,400 | +10.85(+2.47%) |
Nov 24, 2020 | 446.83 | 448.31 | 435.58 | 438.60 | 373,601 | -2.08(-0.47%) |
Nov 23, 2020 | 440.00 | 446.50 | 434.01 | 440.68 | 493,886 | +1.76(+0.40%) |
Nov 20, 2020 | 437.50 | 442.74 | 433.70 | 438.92 | 525,800 | +6.14(+1.42%) |
Nov 19, 2020 | 416.84 | 436.20 | 416.36 | 432.78 | 491,106 | +17.99(+4.34%) |
Nov 18, 2020 | 420.00 | 430.33 | 412.85 | 414.79 | 473,276 | -5.21(-1.24%) |
Nov 17, 2020 | 406.76 | 420.83 | 402.24 | 420.00 | 485,622 | +12.21(+2.99%) |
Nov 16, 2020 | 408.44 | 424.46 | 400.96 | 407.79 | 555,442 | -0.29(-0.07%) |
Nov 13, 2020 | 397.00 | 415.45 | 394.36 | 408.08 | 556,300 | +14.33(+3.64%) |
Nov 12, 2020 | 415.25 | 439.76 | 391.24 | 393.75 | 1,401,087 | -16.11(-3.93%) |
Nov 11, 2020 | 380.45 | 410.31 | 380.13 | 409.86 | 1,033,826 | +30.12(+7.93%) |
Nov 10, 2020 | 371.54 | 387.00 | 366.93 | 379.74 | 514,760 | +8.20(+2.21%) |
Nov 09, 2020 | 395.00 | 395.00 | 370.21 | 371.54 | 1,203,807 | -17.28(-4.44%) |
Nov 06, 2020 | 386.94 | 394.72 | 383.85 | 388.82 | 307,600 | -0.62(-0.16%) |
Nov 05, 2020 | 384.50 | 394.86 | 382.92 | 389.44 | 479,908 | +12.46(+3.31%) |
Nov 04, 2020 | 365.61 | 386.00 | 364.84 | 376.98 | 614,988 | +17.24(+4.79%) |
Nov 03, 2020 | 348.69 | 361.98 | 346.10 | 359.74 | 422,478 | +18.61(+5.46%) |
Nov 02, 2020 | 338.63 | 343.70 | 335.00 | 341.13 | 411,011 | +5.90(+1.76%) |
Oct 30, 2020 | 349.00 | 351.58 | 330.64 | 335.23 | 562,300 | -16.74(-4.76%) |
Oct 29, 2020 | 356.07 | 365.57 | 351.00 | 351.97 | 359,419 | -1.63(-0.46%) |
Oct 28, 2020 | 354.64 | 360.29 | 351.55 | 353.60 | 444,504 | -10.37(-2.85%) |
Oct 27, 2020 | 367.92 | 374.86 | 362.69 | 363.97 | 423,179 | -1.23(-0.34%) |
Oct 26, 2020 | 387.50 | 391.07 | 363.26 | 365.20 | 575,204 | -28.88(-7.33%) |
Oct 23, 2020 | 379.00 | 395.80 | 374.12 | 394.08 | 640,700 | +15.34(+4.05%) |
Oct 22, 2020 | 365.89 | 379.60 | 363.00 | 378.74 | 600,298 | +15.74(+4.34%) |
Oct 21, 2020 | 368.71 | 373.14 | 362.63 | 363.00 | 544,207 | -3.02(-0.83%) |
Oct 20, 2020 | 372.13 | 376.51 | 365.49 | 366.02 | 576,386 | -7.41(-1.98%) |
Oct 19, 2020 | 374.88 | 380.33 | 362.00 | 373.43 | 879,342 | -11.87(-3.08%) |
Oct 16, 2020 | 390.82 | 398.74 | 384.78 | 385.30 | 300,900 | -4.35(-1.12%) |
Oct 15, 2020 | 384.78 | 391.50 | 381.94 | 389.65 | 364,453 | +0.31(+0.08%) |
Oct 14, 2020 | 394.15 | 404.77 | 385.55 | 389.34 | 574,075 | -1.51(-0.39%) |
Oct 13, 2020 | 368.04 | 393.59 | 364.80 | 390.85 | 702,066 | +25.39(+6.95%) |
Oct 12, 2020 | 373.80 | 375.00 | 361.87 | 365.46 | 452,120 | -6.00(-1.62%) |
Oct 09, 2020 | 379.70 | 384.90 | 369.27 | 371.46 | 432,000 | -4.62(-1.23%) |
Oct 08, 2020 | 378.90 | 379.55 | 370.28 | 376.08 | 380,736 | -1.64(-0.43%) |
Oct 07, 2020 | 368.81 | 379.46 | 368.43 | 377.72 | 409,324 | +15.74(+4.35%) |
Oct 06, 2020 | 379.83 | 380.66 | 361.79 | 361.98 | 521,297 | -17.38(-4.58%) |
Oct 05, 2020 | 383.92 | 387.95 | 372.22 | 379.36 | 613,721 | -5.38(-1.40%) |
Oct 02, 2020 | 369.26 | 388.36 | 369.26 | 384.74 | 474,800 | +5.46(+1.44%) |
Oct 01, 2020 | 384.95 | 387.99 | 373.01 | 379.28 | 507,932 | -3.34(-0.87%) |
Sep 30, 2020 | 376.50 | 388.30 | 376.50 | 382.62 | 644,409 | +7.30(+1.95%) |
Sep 29, 2020 | 372.71 | 385.01 | 369.19 | 375.32 | 746,154 | +14.26(+3.95%) |
Sep 28, 2020 | 363.61 | 363.98 | 354.74 | 361.06 | 384,150 | +6.47(+1.82%) |
Sep 25, 2020 | 350.00 | 355.25 | 341.06 | 354.59 | 412,900 | +3.39(+0.97%) |
Sep 24, 2020 | 352.99 | 360.17 | 345.67 | 351.20 | 624,681 | -1.46(-0.41%) |
Sep 23, 2020 | 371.47 | 373.90 | 352.41 | 352.66 | 707,304 | -19.30(-5.19%) |
Sep 22, 2020 | 373.46 | 381.69 | 368.33 | 371.96 | 607,160 | -0.01(-0.00%) |
Sep 21, 2020 | 366.89 | 372.93 | 361.75 | 371.97 | 603,178 | -6.45(-1.70%) |
Sep 18, 2020 | 384.33 | 386.00 | 371.05 | 378.42 | 1,174,900 | -1.12(-0.30%) |
Sep 17, 2020 | 373.93 | 383.51 | 371.51 | 379.54 | 441,846 | -2.00(-0.52%) |
Sep 16, 2020 | 378.86 | 395.00 | 375.74 | 381.54 | 791,742 | +7.30(+1.95%) |
Sep 15, 2020 | 384.25 | 385.56 | 368.23 | 374.24 | 496,385 | -6.29(-1.65%) |
Sep 14, 2020 | 387.99 | 389.94 | 367.70 | 380.53 | 982,499 | -0.92(-0.24%) |
Sep 11, 2020 | 388.25 | 392.05 | 367.80 | 381.45 | 1,267,400 | -4.01(-1.04%) |
Sep 10, 2020 | 398.05 | 410.49 | 381.46 | 385.46 | 5,228,721 | +64.38(+20.05%) |
Sep 09, 2020 | 314.15 | 324.15 | 312.00 | 321.08 | 1,246,659 | +9.14(+2.93%) |
Sep 08, 2020 | 313.09 | 327.02 | 310.30 | 311.94 | 781,123 | -4.79(-1.51%) |
Sep 04, 2020 | 320.85 | 326.00 | 292.00 | 316.73 | 687,800 | -3.31(-1.03%) |
Sep 03, 2020 | 332.46 | 334.78 | 308.36 | 320.04 | 677,006 | -15.82(-4.71%) |
Sep 02, 2020 | 343.23 | 345.24 | 327.00 | 335.86 | 620,500 | -4.98(-1.46%) |
Sep 01, 2020 | 333.75 | 345.46 | 332.50 | 340.84 | 467,403 | +10.29(+3.11%) |
Aug 31, 2020 | 331.22 | 333.20 | 324.66 | 330.55 | 519,124 | -0.99(-0.30%) |
Aug 28, 2020 | 329.64 | 335.54 | 327.32 | 331.54 | 495,600 | +5.23(+1.60%) |
Aug 27, 2020 | 324.47 | 329.09 | 319.00 | 326.31 | 577,794 | +1.69(+0.52%) |
Aug 26, 2020 | 319.09 | 324.66 | 319.00 | 324.62 | 399,646 | +5.56(+1.74%) |
Aug 25, 2020 | 322.77 | 324.00 | 313.10 | 319.06 | 440,921 | -4.28(-1.32%) |
Aug 24, 2020 | 326.84 | 327.76 | 317.57 | 323.34 | 323,434 | +2.23(+0.69%) |
Aug 21, 2020 | 323.15 | 327.87 | 316.87 | 321.11 | 382,900 | -2.92(-0.90%) |
Aug 20, 2020 | 317.68 | 326.31 | 315.60 | 324.03 | 336,977 | +1.13(+0.35%) |
Aug 19, 2020 | 326.37 | 328.62 | 319.23 | 322.90 | 409,472 | +1.43(+0.44%) |
Aug 18, 2020 | 317.48 | 328.74 | 315.12 | 321.47 | 596,762 | +6.90(+2.19%) |
Aug 17, 2020 | 316.32 | 320.77 | 314.20 | 314.57 | 384,026 | +0.60(+0.19%) |
Aug 14, 2020 | 315.87 | 318.93 | 312.25 | 313.97 | 413,400 | -1.03(-0.33%) |
Aug 13, 2020 | 308.31 | 322.95 | 308.31 | 315.00 | 409,570 | +4.79(+1.54%) |
Aug 12, 2020 | 306.91 | 312.23 | 306.36 | 310.21 | 294,176 | +5.71(+1.88%) |
Aug 11, 2020 | 314.28 | 314.28 | 302.78 | 304.50 | 390,406 | -7.14(-2.29%) |
Aug 10, 2020 | 313.00 | 316.87 | 305.97 | 311.64 | 404,900 | +0.31(+0.10%) |
Aug 07, 2020 | 303.09 | 317.61 | 303.09 | 311.33 | 650,000 | +9.03(+2.99%) |
Aug 06, 2020 | 300.42 | 304.30 | 298.16 | 302.30 | 276,233 | +1.52(+0.51%) |
Aug 05, 2020 | 297.44 | 301.03 | 294.21 | 300.78 | 327,957 | +6.66(+2.26%) |
Aug 04, 2020 | 293.47 | 296.64 | 288.19 | 294.12 | 445,763 | +0.23(+0.08%) |
Aug 03, 2020 | 290.00 | 305.19 | 289.12 | 293.89 | 627,114 | +6.46(+2.25%) |
Jul 31, 2020 | 291.00 | 291.46 | 282.15 | 287.43 | 335,500 | -2.27(-0.78%) |
Jul 30, 2020 | 281.70 | 291.40 | 281.70 | 289.70 | 394,379 | +4.34(+1.52%) |
Jul 29, 2020 | 281.80 | 287.27 | 281.03 | 285.36 | 358,225 | +6.55(+2.35%) |
Jul 28, 2020 | 291.08 | 292.69 | 278.13 | 278.81 | 417,220 | -13.05(-4.47%) |
Jul 27, 2020 | 284.65 | 292.52 | 282.03 | 291.86 | 366,877 | +7.21(+2.53%) |
Jul 24, 2020 | 280.00 | 286.68 | 277.02 | 284.65 | 520,100 | +1.72(+0.61%) |
Jul 23, 2020 | 285.70 | 288.45 | 277.86 | 282.93 | 496,896 | -2.10(-0.74%) |
Jul 22, 2020 | 280.10 | 286.49 | 280.10 | 285.03 | 427,787 | +3.90(+1.39%) |
Jul 21, 2020 | 282.76 | 285.75 | 280.00 | 281.13 | 393,203 | +0.85(+0.30%) |
Jul 20, 2020 | 284.61 | 287.66 | 277.00 | 280.28 | 492,853 | -5.35(-1.87%) |
Jul 17, 2020 | 285.06 | 286.46 | 279.03 | 285.63 | 526,600 | +3.74(+1.33%) |
Jul 16, 2020 | 278.92 | 287.51 | 275.60 | 281.89 | 928,739 | +1.99(+0.71%) |
Jul 15, 2020 | 273.32 | 280.73 | 269.57 | 279.90 | 1,004,844 | +12.68(+4.75%) |
Jul 14, 2020 | 257.76 | 267.51 | 254.10 | 267.22 | 570,363 | +8.79(+3.40%) |
Jul 13, 2020 | 263.41 | 275.63 | 258.40 | 258.43 | 1,100,829 | -2.80(-1.07%) |
Jul 10, 2020 | 261.03 | 262.38 | 257.94 | 261.23 | 510,500 | +0.64(+0.25%) |
Jul 09, 2020 | 264.94 | 266.89 | 256.53 | 260.59 | 741,331 | -4.75(-1.79%) |
Jul 08, 2020 | 258.89 | 269.21 | 257.51 | 265.34 | 1,008,122 | +7.81(+3.03%) |
Jul 07, 2020 | 256.70 | 263.19 | 255.99 | 257.53 | 609,469 | -1.77(-0.68%) |
Jul 06, 2020 | 260.00 | 263.18 | 256.76 | 259.30 | 653,509 | +3.97(+1.55%) |
Jul 02, 2020 | 265.00 | 268.00 | 251.24 | 255.33 | 693,200 | -4.33(-1.67%) |
Jul 01, 2020 | 250.29 | 264.46 | 248.76 | 259.66 | 1,114,758 | +10.76(+4.32%) |
Jun 30, 2020 | 253.28 | 256.00 | 247.13 | 248.90 | 664,540 | -4.04(-1.60%) |
Jun 29, 2020 | 253.64 | 255.74 | 246.50 | 252.94 | 540,701 | -1.30(-0.51%) |
Jun 26, 2020 | 255.20 | 258.51 | 252.93 | 254.24 | 1,266,200 | -0.01(-0.00%) |
Jun 25, 2020 | 249.41 | 255.65 | 246.12 | 254.25 | 603,986 | +4.53(+1.81%) |
Jun 24, 2020 | 251.75 | 254.49 | 242.21 | 249.72 | 731,849 | -5.39(-2.11%) |
Jun 23, 2020 | 259.00 | 265.83 | 254.00 | 255.11 | 803,740 | +0.81(+0.32%) |
Jun 22, 2020 | 251.17 | 257.06 | 247.53 | 254.30 | 593,648 | +4.18(+1.67%) |
Jun 19, 2020 | 258.59 | 261.75 | 245.21 | 250.12 | 955,900 | -4.14(-1.63%) |
Jun 18, 2020 | 250.12 | 259.50 | 249.66 | 254.26 | 759,661 | +2.44(+0.97%) |
Jun 17, 2020 | 253.84 | 259.55 | 249.91 | 251.82 | 755,417 | -3.08(-1.21%) |
Jun 16, 2020 | 257.00 | 257.42 | 245.85 | 254.90 | 1,205,157 | +9.10(+3.70%) |
Jun 15, 2020 | 229.00 | 249.96 | 229.00 | 245.80 | 1,014,014 | +9.98(+4.23%) |
Jun 12, 2020 | 238.86 | 243.45 | 226.82 | 235.82 | 933,700 | +6.20(+2.70%) |
Jun 11, 2020 | 232.30 | 238.68 | 227.01 | 229.62 | 1,322,290 | -14.92(-6.10%) |
Jun 10, 2020 | 251.52 | 253.26 | 241.63 | 244.54 | 1,020,484 | -7.47(-2.96%) |
Jun 09, 2020 | 245.88 | 257.05 | 245.15 | 252.01 | 1,173,359 | -1.91(-0.75%) |
Jun 08, 2020 | 250.00 | 257.31 | 248.09 | 253.92 | 1,244,057 | +7.71(+3.13%) |
Jun 05, 2020 | 261.01 | 265.00 | 235.37 | 246.21 | 2,576,500 | -2.20(-0.89%) |
Jun 04, 2020 | 253.08 | 265.87 | 244.53 | 248.41 | 2,466,958 | -6.85(-2.68%) |
Jun 03, 2020 | 251.56 | 257.69 | 242.90 | 255.26 | 2,064,484 | +7.00(+2.82%) |
Jun 02, 2020 | 233.83 | 249.74 | 228.30 | 248.26 | 3,488,968 | +35.69(+16.79%) |
Jun 01, 2020 | 215.43 | 216.80 | 208.81 | 212.57 | 984,400 | -4.32(-1.99%) |
May 29, 2020 | 215.05 | 221.25 | 210.72 | 216.89 | 1,572,700 | +6.63(+3.15%) |
May 28, 2020 | 210.89 | 217.02 | 205.01 | 210.26 | 1,489,394 | +1.69(+0.81%) |
May 27, 2020 | 201.44 | 210.80 | 195.92 | 208.57 | 1,667,714 | +10.26(+5.17%) |
May 26, 2020 | 207.99 | 209.76 | 194.00 | 198.31 | 2,606,719 | +0.16(+0.08%) |
May 22, 2020 | 187.90 | 199.25 | 185.38 | 198.15 | 1,580,200 | +9.11(+4.82%) |
May 21, 2020 | 174.20 | 193.35 | 172.98 | 189.04 | 2,221,741 | +14.72(+8.44%) |
May 20, 2020 | 180.04 | 182.20 | 173.75 | 174.32 | 1,093,226 | +0.66(+0.38%) |
May 19, 2020 | 173.59 | 178.53 | 169.70 | 173.66 | 1,011,151 | -1.22(-0.70%) |
May 18, 2020 | 161.46 | 176.23 | 161.46 | 174.88 | 1,583,345 | +20.25(+13.10%) |
May 15, 2020 | 148.00 | 156.77 | 145.96 | 154.63 | 807,100 | +4.39(+2.92%) |
May 14, 2020 | 143.25 | 151.10 | 138.42 | 150.24 | 1,211,852 | +3.63(+2.48%) |
May 13, 2020 | 156.30 | 157.98 | 143.79 | 146.61 | 1,427,333 | -9.79(-6.26%) |
May 12, 2020 | 165.50 | 166.60 | 156.14 | 156.40 | 961,391 | -7.72(-4.70%) |
May 11, 2020 | 158.68 | 167.27 | 156.62 | 164.12 | 1,089,315 | +4.17(+2.61%) |
May 08, 2020 | 154.79 | 161.33 | 153.08 | 159.95 | 808,400 | +8.43(+5.56%) |
May 07, 2020 | 150.26 | 152.39 | 149.36 | 151.52 | 664,236 | +4.52(+3.07%) |
May 06, 2020 | 147.68 | 147.83 | 141.50 | 147.00 | 710,868 | +3.72(+2.60%) |
May 05, 2020 | 150.00 | 151.40 | 143.18 | 143.28 | 1,120,646 | +1.00(+0.70%) |
May 04, 2020 | 132.54 | 143.35 | 129.11 | 142.28 | 865,975 | +4.82(+3.51%) |
May 01, 2020 | 138.98 | 141.58 | 134.03 | 137.46 | 1,049,900 | -6.32(-4.40%) |
Apr 30, 2020 | 152.22 | 152.22 | 143.78 | 143.78 | 941,760 | -11.04(-7.13%) |
Apr 29, 2020 | 150.71 | 159.45 | 149.45 | 154.82 | 1,098,945 | +5.88(+3.95%) |
Apr 28, 2020 | 151.03 | 152.36 | 143.74 | 148.94 | 1,487,338 | +4.36(+3.02%) |
Apr 27, 2020 | 136.43 | 144.99 | 135.83 | 144.58 | 1,432,618 | +11.74(+8.84%) |
Apr 24, 2020 | 126.33 | 134.50 | 125.22 | 132.84 | 1,238,600 | +7.65(+6.11%) |
Apr 23, 2020 | 125.98 | 130.40 | 124.14 | 125.19 | 1,075,243 | -2.24(-1.76%) |
Apr 22, 2020 | 123.26 | 127.75 | 122.64 | 127.43 | 778,091 | +7.64(+6.38%) |
Apr 21, 2020 | 120.50 | 124.50 | 118.60 | 119.79 | 768,887 | -4.72(-3.79%) |
Apr 20, 2020 | 125.99 | 130.46 | 123.10 | 124.51 | 1,361,473 | -5.36(-4.13%) |
Apr 17, 2020 | 128.07 | 132.66 | 127.33 | 129.87 | 920,300 | +7.97(+6.54%) |
Apr 16, 2020 | 124.25 | 125.52 | 119.00 | 121.90 | 1,095,818 | -0.97(-0.79%) |
Apr 15, 2020 | 124.00 | 126.48 | 120.57 | 122.87 | 1,228,493 | -7.92(-6.06%) |
Apr 14, 2020 | 135.03 | 138.82 | 129.21 | 130.79 | 1,611,602 | +2.37(+1.85%) |
Apr 13, 2020 | 119.68 | 129.09 | 116.62 | 128.42 | 1,380,818 | +5.77(+4.70%) |
Apr 09, 2020 | 115.96 | 126.22 | 115.57 | 122.65 | 2,064,600 | +10.37(+9.24%) |
Apr 08, 2020 | 106.21 | 115.33 | 105.08 | 112.28 | 1,703,113 | +7.20(+6.85%) |
Apr 07, 2020 | 110.56 | 113.00 | 99.75 | 105.08 | 1,675,128 | +1.24(+1.19%) |
Apr 06, 2020 | 93.60 | 104.03 | 92.10 | 103.84 | 2,560,932 | +17.65(+20.48%) |
Apr 03, 2020 | 89.42 | 92.50 | 84.61 | 86.19 | 1,752,500 | -2.92(-3.28%) |
Apr 02, 2020 | 88.25 | 99.30 | 87.11 | 89.11 | 1,914,332 | +0.48(+0.54%) |