Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 433.78 | 435.78 | 432.11 | 433.95 | 447,972 | +0.42(+0.10%) |
Jun 29, 2021 | 436.18 | 436.77 | 432.38 | 433.53 | 689,023 | -1.85(-0.43%) |
Jun 28, 2021 | 433.31 | 436.15 | 429.64 | 435.38 | 840,371 | +3.10(+0.72%) |
Jun 25, 2021 | 431.96 | 435.32 | 429.84 | 432.28 | 1,685,384 | +0.96(+0.22%) |
Jun 24, 2021 | 431.24 | 435.02 | 429.73 | 431.32 | 686,322 | +2.22(+0.52%) |
Jun 23, 2021 | 427.65 | 430.42 | 424.53 | 429.10 | 712,874 | +2.67(+0.63%) |
Jun 22, 2021 | 427.76 | 427.87 | 423.22 | 426.43 | 685,827 | +0.18(+0.04%) |
Jun 21, 2021 | 415.92 | 426.82 | 414.14 | 426.25 | 814,739 | +11.79(+2.85%) |
Jun 18, 2021 | 417.92 | 418.79 | 414.42 | 414.46 | 1,464,852 | -5.32(-1.27%) |
Jun 17, 2021 | 418.31 | 422.25 | 415.18 | 419.78 | 799,685 | +0.80(+0.19%) |
Jun 16, 2021 | 417.18 | 426.31 | 417.18 | 418.98 | 1,324,113 | +3.39(+0.81%) |
Jun 15, 2021 | 407.01 | 417.06 | 405.75 | 415.59 | 1,095,540 | +9.34(+2.30%) |
Jun 14, 2021 | 411.13 | 411.13 | 404.11 | 406.26 | 950,966 | -3.97(-0.97%) |
Jun 11, 2021 | 413.09 | 413.09 | 407.43 | 410.23 | 735,048 | -1.74(-0.42%) |
Jun 10, 2021 | 413.87 | 415.63 | 409.11 | 411.97 | 551,493 | -1.75(-0.42%) |
Jun 09, 2021 | 414.82 | 418.36 | 413.30 | 413.72 | 594,518 | +0.41(+0.10%) |
Jun 08, 2021 | 406.73 | 416.60 | 402.58 | 413.31 | 1,232,962 | +6.19(+1.52%) |
Jun 07, 2021 | 419.17 | 419.17 | 405.99 | 407.12 | 1,398,581 | -10.11(-2.42%) |
Jun 04, 2021 | 422.02 | 422.57 | 415.59 | 417.23 | 584,437 | -4.23(-1.00%) |
Jun 03, 2021 | 418.97 | 424.02 | 418.97 | 421.45 | 801,230 | +1.71(+0.41%) |
Jun 02, 2021 | 423.92 | 424.14 | 418.35 | 419.74 | 875,787 | -2.30(-0.54%) |
Jun 01, 2021 | 428.50 | 430.01 | 421.23 | 422.04 | 738,970 | -6.31(-1.47%) |
May 28, 2021 | 431.09 | 432.79 | 427.62 | 428.35 | 497,244 | -1.62(-0.38%) |
May 27, 2021 | 431.48 | 431.58 | 427.41 | 429.98 | 1,674,765 | +0.51(+0.12%) |
May 26, 2021 | 428.12 | 433.31 | 428.12 | 429.47 | 1,026,397 | -2.97(-0.69%) |
May 25, 2021 | 434.40 | 435.54 | 427.92 | 432.44 | 821,147 | -0.89(-0.21%) |
May 24, 2021 | 436.61 | 437.74 | 431.90 | 433.33 | 789,904 | -3.14(-0.72%) |
May 21, 2021 | 432.86 | 443.15 | 432.46 | 436.48 | 955,981 | +6.12(+1.42%) |
May 20, 2021 | 434.84 | 437.30 | 428.67 | 430.36 | 1,133,112 | -4.75(-1.09%) |
May 19, 2021 | 438.05 | 439.54 | 430.64 | 435.11 | 593,399 | -4.76(-1.08%) |
May 18, 2021 | 440.18 | 441.86 | 434.92 | 439.86 | 1,241,166 | -0.98(-0.22%) |
May 17, 2021 | 444.61 | 445.28 | 439.95 | 440.84 | 540,979 | -2.24(-0.51%) |
May 14, 2021 | 447.85 | 448.10 | 441.54 | 443.08 | 584,365 | -3.13(-0.70%) |
May 13, 2021 | 443.92 | 449.46 | 441.83 | 446.21 | 482,514 | +2.15(+0.48%) |
May 12, 2021 | 444.73 | 448.75 | 443.62 | 444.06 | 764,869 | -1.97(-0.44%) |
May 11, 2021 | 460.19 | 460.78 | 444.80 | 446.03 | 845,877 | -13.91(-3.02%) |
May 10, 2021 | 455.93 | 465.29 | 455.93 | 459.94 | 650,231 | +4.79(+1.05%) |
May 07, 2021 | 455.07 | 458.47 | 451.48 | 455.15 | 649,268 | -0.53(-0.12%) |
May 06, 2021 | 451.36 | 455.82 | 449.06 | 455.68 | 745,370 | +5.41(+1.20%) |
May 05, 2021 | 450.71 | 451.46 | 443.86 | 450.27 | 798,490 | -2.85(-0.63%) |
May 04, 2021 | 441.24 | 453.94 | 438.94 | 453.11 | 1,038,372 | +12.14(+2.75%) |
May 03, 2021 | 438.00 | 443.79 | 436.79 | 440.98 | 551,572 | +5.25(+1.20%) |
Apr 30, 2021 | 438.63 | 439.90 | 433.28 | 435.73 | 848,313 | -2.35(-0.54%) |
Apr 29, 2021 | 431.46 | 440.14 | 429.98 | 438.08 | 718,600 | +8.83(+2.06%) |
Apr 28, 2021 | 433.95 | 438.43 | 426.17 | 429.25 | 1,128,749 | -9.96(-2.27%) |
Apr 27, 2021 | 433.66 | 440.63 | 431.83 | 439.22 | 777,133 | +2.60(+0.60%) |
Apr 26, 2021 | 439.93 | 441.97 | 436.48 | 436.61 | 561,450 | -2.45(-0.56%) |
Apr 23, 2021 | 434.53 | 440.39 | 432.71 | 439.06 | 472,182 | +3.89(+0.90%) |
Apr 22, 2021 | 432.32 | 436.08 | 426.67 | 435.17 | 777,998 | +0.21(+0.05%) |
Apr 21, 2021 | 435.63 | 439.61 | 434.10 | 434.96 | 905,184 | +1.42(+0.33%) |
Apr 20, 2021 | 429.54 | 435.68 | 428.52 | 433.54 | 694,503 | +3.01(+0.70%) |
Apr 19, 2021 | 426.49 | 432.10 | 424.94 | 430.53 | 798,836 | +4.54(+1.07%) |
Apr 16, 2021 | 426.43 | 427.66 | 422.72 | 425.99 | 1,983,350 | +1.31(+0.31%) |
Apr 15, 2021 | 414.92 | 427.89 | 414.92 | 424.67 | 1,176,471 | +10.95(+2.65%) |
Apr 14, 2021 | 408.92 | 415.67 | 408.39 | 413.72 | 654,162 | +5.52(+1.35%) |
Apr 13, 2021 | 402.76 | 411.03 | 402.76 | 408.20 | 702,613 | +3.82(+0.94%) |
Apr 12, 2021 | 409.56 | 412.90 | 403.84 | 404.39 | 807,275 | -4.43(-1.08%) |
Apr 09, 2021 | 399.09 | 408.82 | 399.09 | 408.82 | 773,721 | +10.36(+2.60%) |
Apr 08, 2021 | 400.33 | 402.51 | 397.61 | 398.46 | 933,323 | -4.48(-1.11%) |
Apr 07, 2021 | 399.62 | 402.94 | 398.04 | 402.94 | 566,881 | +4.31(+1.08%) |
Apr 06, 2021 | 404.13 | 404.13 | 396.68 | 398.63 | 1,293,354 | -5.70(-1.41%) |
Apr 05, 2021 | 406.89 | 409.06 | 403.28 | 404.33 | 777,399 | +0.32(+0.08%) |
Apr 01, 2021 | 409.74 | 410.62 | 401.87 | 404.00 | 793,340 | -6.29(-1.53%) |
Mar 31, 2021 | 415.70 | 417.22 | 409.94 | 410.30 | 847,496 | -6.32(-1.52%) |
Mar 30, 2021 | 415.45 | 419.33 | 413.97 | 416.62 | 828,624 | +1.12(+0.27%) |
Mar 29, 2021 | 413.77 | 419.98 | 412.92 | 415.50 | 766,966 | +1.63(+0.39%) |
Mar 26, 2021 | 409.85 | 414.23 | 406.93 | 413.87 | 780,421 | +6.99(+1.72%) |
Mar 25, 2021 | 404.24 | 408.23 | 399.08 | 406.89 | 781,150 | +1.75(+0.43%) |
Mar 24, 2021 | 394.42 | 408.26 | 394.42 | 405.14 | 1,130,357 | +10.41(+2.64%) |
Mar 23, 2021 | 397.28 | 398.45 | 393.47 | 394.73 | 862,990 | -0.35(-0.09%) |
Mar 22, 2021 | 394.72 | 396.04 | 387.94 | 395.08 | 1,190,724 | -5.32(-1.33%) |
Mar 19, 2021 | 397.31 | 404.25 | 394.00 | 400.41 | 1,968,299 | +2.02(+0.51%) |
Mar 18, 2021 | 392.84 | 402.09 | 392.84 | 398.39 | 1,043,710 | +4.51(+1.15%) |
Mar 17, 2021 | 394.71 | 399.22 | 392.97 | 393.87 | 943,091 | +0.01(+0.00%) |
Mar 16, 2021 | 396.68 | 398.24 | 391.20 | 393.86 | 892,153 | -2.87(-0.72%) |
Mar 15, 2021 | 399.45 | 400.00 | 393.13 | 396.74 | 652,880 | -0.46(-0.12%) |
Mar 12, 2021 | 392.69 | 397.42 | 392.69 | 397.19 | 740,197 | +5.00(+1.28%) |
Mar 11, 2021 | 394.04 | 398.35 | 391.84 | 392.19 | 949,952 | -1.56(-0.40%) |
Mar 10, 2021 | 396.49 | 399.38 | 393.31 | 393.75 | 860,803 | +0.16(+0.04%) |
Mar 09, 2021 | 393.14 | 400.03 | 392.31 | 393.60 | 1,053,488 | +1.74(+0.44%) |
Mar 08, 2021 | 390.81 | 398.04 | 388.40 | 391.86 | 1,127,674 | +1.64(+0.42%) |
Mar 05, 2021 | 379.91 | 391.59 | 379.71 | 390.22 | 1,530,240 | +10.58(+2.79%) |
Mar 04, 2021 | 373.38 | 386.98 | 372.26 | 379.64 | 1,487,112 | +5.81(+1.56%) |
Mar 03, 2021 | 375.51 | 378.25 | 373.42 | 373.82 | 561,818 | -3.60(-0.96%) |
Mar 02, 2021 | 377.43 | 379.79 | 373.22 | 377.43 | 865,280 | +1.35(+0.36%) |
Mar 01, 2021 | 372.71 | 379.09 | 372.71 | 376.08 | 964,969 | +5.15(+1.39%) |
Feb 26, 2021 | 374.80 | 381.07 | 370.30 | 370.93 | 1,315,099 | -0.92(-0.25%) |
Feb 25, 2021 | 371.27 | 376.72 | 369.16 | 371.85 | 834,684 | -0.79(-0.21%) |
Feb 24, 2021 | 368.25 | 376.48 | 367.60 | 372.64 | 1,042,084 | +3.04(+0.82%) |
Feb 23, 2021 | 371.79 | 373.64 | 365.85 | 369.60 | 1,005,460 | -1.56(-0.42%) |
Feb 22, 2021 | 364.92 | 372.99 | 362.93 | 371.17 | 1,052,527 | +2.91(+0.79%) |
Feb 19, 2021 | 369.05 | 371.27 | 366.22 | 368.25 | 1,029,644 | -1.39(-0.38%) |
Feb 18, 2021 | 370.26 | 371.51 | 366.76 | 369.64 | 931,780 | +0.79(+0.21%) |
Feb 17, 2021 | 365.64 | 374.44 | 364.36 | 368.85 | 1,031,272 | +2.32(+0.63%) |
Feb 16, 2021 | 372.75 | 373.47 | 361.72 | 366.54 | 2,504,146 | -5.36(-1.44%) |
Feb 12, 2021 | 371.41 | 372.67 | 368.62 | 371.90 | 1,038,958 | -0.54(-0.14%) |
Feb 11, 2021 | 370.77 | 375.10 | 366.40 | 372.44 | 1,631,966 | +3.12(+0.84%) |
Feb 10, 2021 | 376.05 | 376.71 | 368.11 | 369.32 | 1,639,971 | -4.48(-1.20%) |
Feb 09, 2021 | 370.08 | 376.03 | 368.34 | 373.80 | 1,660,399 | +4.15(+1.12%) |
Feb 08, 2021 | 373.12 | 373.23 | 366.04 | 369.65 | 1,432,705 | -0.94(-0.25%) |
Feb 05, 2021 | 377.39 | 379.31 | 365.70 | 370.59 | 1,711,400 | -5.66(-1.50%) |
Feb 04, 2021 | 368.06 | 376.54 | 365.34 | 376.25 | 1,233,082 | +5.04(+1.36%) |
Feb 03, 2021 | 366.32 | 379.63 | 364.99 | 371.20 | 1,332,426 | +2.87(+0.78%) |
Feb 02, 2021 | 374.51 | 382.31 | 368.33 | 368.33 | 1,398,805 | -2.84(-0.77%) |
Feb 01, 2021 | 377.22 | 380.35 | 369.97 | 371.18 | 969,333 | -3.14(-0.84%) |
Jan 29, 2021 | 379.37 | 381.23 | 366.55 | 374.31 | 1,233,935 | -6.53(-1.71%) |
Jan 28, 2021 | 372.98 | 386.69 | 371.27 | 380.84 | 927,391 | +11.59(+3.14%) |
Jan 27, 2021 | 380.14 | 382.51 | 365.90 | 369.25 | 2,401,903 | -17.51(-4.53%) |
Jan 26, 2021 | 396.02 | 397.72 | 386.60 | 386.76 | 1,063,582 | -7.96(-2.02%) |
Jan 25, 2021 | 394.88 | 401.85 | 392.17 | 394.72 | 915,579 | -1.15(-0.29%) |
Jan 22, 2021 | 404.13 | 404.54 | 395.87 | 395.88 | 885,228 | -9.20(-2.27%) |
Jan 21, 2021 | 401.06 | 409.22 | 401.06 | 405.08 | 904,677 | +3.19(+0.79%) |
Jan 20, 2021 | 398.63 | 402.68 | 392.85 | 401.89 | 989,446 | +3.94(+0.99%) |
Jan 19, 2021 | 401.08 | 406.32 | 395.56 | 397.96 | 925,056 | +0.49(+0.12%) |
Jan 15, 2021 | 393.70 | 398.19 | 390.31 | 397.47 | 1,555,111 | +1.77(+0.45%) |
Jan 14, 2021 | 407.32 | 411.01 | 395.33 | 395.70 | 1,044,903 | -10.77(-2.65%) |
Jan 13, 2021 | 410.47 | 414.02 | 404.54 | 406.47 | 923,751 | -6.30(-1.53%) |
Jan 12, 2021 | 422.43 | 427.50 | 412.14 | 412.77 | 1,070,221 | -10.82(-2.55%) |
Jan 11, 2021 | 424.60 | 428.23 | 418.65 | 423.58 | 930,019 | -3.16(-0.74%) |
Jan 08, 2021 | 436.26 | 437.71 | 422.30 | 426.74 | 985,326 | -10.67(-2.44%) |
Jan 07, 2021 | 426.98 | 438.96 | 425.50 | 437.41 | 1,454,817 | +9.63(+2.25%) |
Jan 06, 2021 | 396.29 | 428.01 | 396.19 | 427.78 | 1,530,369 | +24.08(+5.97%) |
Jan 05, 2021 | 399.53 | 407.43 | 399.53 | 403.69 | 980,880 | +0.97(+0.24%) |
Jan 04, 2021 | 408.23 | 408.39 | 391.29 | 402.73 | 1,298,043 | +1.88(+0.47%) |
Dec 31, 2020 | 400.85 | 400.85 | 400.85 | 544,323 | +4.06(+1.02%) | |
Dec 30, 2020 | 396.52 | 401.46 | 395.48 | 396.78 | 544,323 | -1.29(-0.32%) |
Dec 29, 2020 | 402.28 | 403.90 | 396.44 | 398.07 | 605,917 | -2.09(-0.52%) |
Dec 28, 2020 | 397.81 | 401.92 | 393.65 | 400.16 | 1,018,053 | +5.23(+1.32%) |
Dec 24, 2020 | 394.01 | 397.28 | 393.14 | 394.93 | 277,794 | -0.25(-0.06%) |
Dec 23, 2020 | 381.98 | 398.07 | 381.44 | 395.18 | 1,679,539 | +16.24(+4.29%) |
Dec 22, 2020 | 378.82 | 380.58 | 375.07 | 378.94 | 695,288 | -0.56(-0.15%) |
Dec 21, 2020 | 377.12 | 380.61 | 371.92 | 379.50 | 872,383 | -2.55(-0.67%) |
Dec 18, 2020 | 386.48 | 387.41 | 377.79 | 382.04 | 1,349,406 | -4.60(-1.19%) |
Dec 17, 2020 | 384.01 | 388.90 | 383.87 | 386.64 | 788,787 | +3.49(+0.91%) |
Dec 16, 2020 | 382.41 | 386.40 | 376.78 | 383.15 | 781,687 | +0.42(+0.11%) |
Dec 15, 2020 | 381.44 | 385.54 | 376.32 | 382.73 | 995,305 | +4.00(+1.06%) |
Dec 14, 2020 | 383.74 | 385.86 | 377.02 | 378.73 | 1,227,359 | -2.83(-0.74%) |
Dec 11, 2020 | 388.00 | 388.20 | 378.99 | 381.56 | 815,753 | -6.19(-1.60%) |
Dec 10, 2020 | 398.52 | 398.74 | 387.51 | 387.76 | 854,542 | -10.40(-2.61%) |
Dec 09, 2020 | 399.97 | 401.92 | 394.58 | 398.16 | 1,098,894 | -1.11(-0.28%) |
Dec 08, 2020 | 392.95 | 400.23 | 391.79 | 399.27 | 749,459 | +5.41(+1.37%) |
Dec 07, 2020 | 399.76 | 402.70 | 388.92 | 393.86 | 627,929 | -8.82(-2.19%) |
Dec 04, 2020 | 393.93 | 402.94 | 393.14 | 402.68 | 535,805 | +8.73(+2.22%) |
Dec 03, 2020 | 396.09 | 401.57 | 391.82 | 393.95 | 718,660 | -1.87(-0.47%) |
Dec 02, 2020 | 397.08 | 398.63 | 393.55 | 395.82 | 813,170 | +0.03(+0.01%) |
Dec 01, 2020 | 395.10 | 407.34 | 393.15 | 395.80 | 1,097,651 | +5.07(+1.30%) |
Nov 30, 2020 | 394.13 | 396.35 | 385.44 | 390.72 | 1,370,201 | -5.82(-1.47%) |
Nov 27, 2020 | 391.12 | 398.25 | 391.12 | 396.55 | 317,875 | +5.32(+1.36%) |
Nov 25, 2020 | 400.72 | 400.72 | 390.27 | 391.23 | 769,727 | -6.98(-1.75%) |
Nov 24, 2020 | 398.59 | 407.77 | 397.98 | 398.21 | 692,155 | -1.07(-0.27%) |
Nov 23, 2020 | 399.32 | 402.48 | 394.77 | 399.28 | 1,120,890 | +3.00(+0.76%) |
Nov 20, 2020 | 395.62 | 399.97 | 391.85 | 396.27 | 762,552 | -0.94(-0.24%) |
Nov 19, 2020 | 406.43 | 409.07 | 395.62 | 397.21 | 1,526,413 | -10.99(-2.69%) |
Nov 18, 2020 | 412.40 | 413.63 | 403.60 | 408.20 | 558,843 | -3.70(-0.90%) |
Nov 17, 2020 | 414.78 | 416.31 | 407.81 | 411.90 | 585,518 | -6.16(-1.47%) |
Nov 16, 2020 | 424.04 | 427.15 | 413.49 | 418.06 | 668,616 | -4.74(-1.12%) |
Nov 13, 2020 | 424.52 | 425.67 | 417.32 | 422.80 | 719,909 | +1.56(+0.37%) |
Nov 12, 2020 | 416.36 | 424.26 | 412.66 | 421.24 | 774,176 | +5.66(+1.36%) |
Nov 11, 2020 | 422.89 | 424.23 | 411.33 | 415.58 | 1,003,155 | -4.56(-1.08%) |
Nov 10, 2020 | 411.98 | 420.79 | 398.89 | 420.14 | 1,124,920 | +7.49(+1.82%) |
Nov 09, 2020 | 438.49 | 442.86 | 412.22 | 412.64 | 979,045 | -9.33(-2.21%) |
Nov 06, 2020 | 428.80 | 428.80 | 417.79 | 421.97 | 698,792 | -8.04(-1.87%) |
Nov 05, 2020 | 448.74 | 451.11 | 428.24 | 430.01 | 1,357,619 | -10.95(-2.48%) |
Nov 04, 2020 | 436.30 | 463.09 | 434.12 | 440.95 | 2,031,746 | +27.88(+6.75%) |
Nov 03, 2020 | 400.64 | 419.90 | 399.65 | 413.07 | 995,377 | +14.49(+3.63%) |
Nov 02, 2020 | 394.12 | 402.92 | 389.11 | 398.59 | 1,106,273 | +9.07(+2.33%) |
Oct 30, 2020 | 388.48 | 392.28 | 382.89 | 389.51 | 966,439 | +2.47(+0.64%) |
Oct 29, 2020 | 401.83 | 403.87 | 386.79 | 387.05 | 1,286,648 | -16.10(-3.99%) |
Oct 28, 2020 | 411.77 | 417.03 | 402.43 | 403.14 | 669,073 | -18.43(-4.37%) |
Oct 27, 2020 | 422.63 | 424.11 | 419.29 | 421.57 | 445,199 | -2.92(-0.69%) |
Oct 26, 2020 | 430.77 | 434.12 | 420.35 | 424.49 | 387,878 | -8.95(-2.07%) |
Oct 23, 2020 | 433.14 | 438.44 | 430.94 | 433.44 | 492,035 | +3.07(+0.71%) |
Oct 22, 2020 | 425.63 | 432.85 | 424.09 | 430.37 | 489,969 | +3.83(+0.90%) |
Oct 21, 2020 | 424.92 | 429.16 | 423.07 | 426.54 | 900,562 | +0.80(+0.19%) |
Oct 20, 2020 | 423.92 | 429.88 | 420.94 | 425.74 | 390,368 | +3.25(+0.77%) |
Oct 19, 2020 | 426.71 | 431.62 | 420.47 | 422.49 | 562,958 | -4.53(-1.06%) |
Oct 16, 2020 | 425.09 | 434.31 | 423.61 | 427.01 | 467,023 | +2.30(+0.54%) |
Oct 15, 2020 | 408.95 | 424.87 | 407.98 | 424.71 | 550,904 | +12.06(+2.92%) |
Oct 14, 2020 | 418.99 | 421.11 | 411.96 | 412.65 | 366,872 | -9.57(-2.27%) |
Oct 13, 2020 | 417.18 | 425.17 | 415.59 | 422.22 | 368,520 | +2.23(+0.53%) |
Oct 12, 2020 | 425.92 | 429.58 | 419.33 | 419.99 | 650,372 | -2.85(-0.67%) |
Oct 09, 2020 | 419.08 | 425.11 | 418.55 | 422.84 | 357,545 | +5.97(+1.43%) |
Oct 08, 2020 | 419.58 | 423.45 | 415.10 | 416.87 | 463,806 | -2.04(-0.49%) |
Oct 07, 2020 | 408.03 | 419.71 | 407.42 | 418.91 | 504,980 | +12.89(+3.17%) |
Oct 06, 2020 | 410.38 | 411.25 | 404.20 | 406.02 | 720,505 | -3.34(-0.81%) |
Oct 05, 2020 | 402.70 | 409.61 | 400.59 | 409.36 | 365,523 | +11.03(+2.77%) |
Oct 02, 2020 | 399.11 | 405.12 | 395.23 | 398.32 | 534,473 | -6.88(-1.70%) |
Oct 01, 2020 | 405.75 | 406.94 | 399.67 | 405.20 | 554,866 | +1.43(+0.36%) |
Sep 30, 2020 | 393.34 | 408.81 | 391.31 | 403.77 | 719,265 | +12.09(+3.09%) |
Sep 29, 2020 | 390.79 | 394.35 | 388.89 | 391.68 | 868,902 | +2.07(+0.53%) |
Sep 28, 2020 | 393.47 | 398.83 | 388.89 | 389.61 | 715,939 | -0.83(-0.21%) |
Sep 25, 2020 | 374.41 | 390.73 | 374.41 | 390.43 | 702,144 | +13.49(+3.58%) |
Sep 24, 2020 | 373.84 | 377.99 | 372.78 | 376.94 | 389,388 | +1.54(+0.41%) |
Sep 23, 2020 | 378.50 | 381.23 | 374.47 | 375.40 | 1,025,035 | -1.31(-0.35%) |
Sep 22, 2020 | 385.52 | 388.20 | 375.10 | 376.71 | 1,115,973 | -7.55(-1.96%) |
Sep 21, 2020 | 383.72 | 384.99 | 373.25 | 384.26 | 1,182,537 | -7.91(-2.02%) |
Sep 18, 2020 | 387.56 | 394.97 | 386.71 | 392.17 | 1,309,219 | +5.00(+1.29%) |
Sep 17, 2020 | 386.04 | 388.92 | 381.35 | 387.17 | 574,100 | -1.53(-0.39%) |
Sep 16, 2020 | 393.00 | 395.53 | 388.28 | 388.70 | 431,623 | -0.90(-0.23%) |
Sep 15, 2020 | 394.22 | 396.42 | 388.25 | 389.60 | 522,992 | -3.55(-0.90%) |
Sep 14, 2020 | 385.17 | 395.68 | 384.01 | 393.14 | 441,801 | +11.95(+3.14%) |
Sep 11, 2020 | 385.50 | 386.81 | 376.29 | 381.19 | 751,425 | -1.96(-0.51%) |
Sep 10, 2020 | 398.49 | 400.32 | 382.59 | 383.15 | 572,095 | -14.46(-3.64%) |
Sep 09, 2020 | 396.38 | 401.27 | 395.10 | 397.61 | 477,004 | +2.78(+0.70%) |
Sep 08, 2020 | 400.77 | 400.77 | 391.12 | 394.84 | 647,731 | -7.62(-1.89%) |
Sep 04, 2020 | 410.26 | 410.36 | 399.10 | 402.45 | 758,509 | -7.88(-1.92%) |
Sep 03, 2020 | 417.05 | 419.92 | 403.47 | 410.33 | 836,531 | -6.32(-1.52%) |
Sep 02, 2020 | 406.48 | 417.92 | 404.58 | 416.65 | 756,593 | +12.58(+3.11%) |
Sep 01, 2020 | 402.40 | 407.63 | 402.40 | 404.07 | 613,387 | -0.31(-0.08%) |
Aug 31, 2020 | 397.15 | 405.46 | 396.12 | 404.38 | 1,062,792 | +6.94(+1.75%) |
Aug 28, 2020 | 398.23 | 402.47 | 394.27 | 397.44 | 551,736 | +0.57(+0.14%) |
Aug 27, 2020 | 394.01 | 400.83 | 391.24 | 396.86 | 667,852 | +3.62(+0.92%) |
Aug 26, 2020 | 393.71 | 394.56 | 387.26 | 393.24 | 549,287 | -2.06(-0.52%) |
Aug 25, 2020 | 398.34 | 398.34 | 391.39 | 395.29 | 541,742 | -0.23(-0.06%) |
Aug 24, 2020 | 409.12 | 411.76 | 394.55 | 395.53 | 609,793 | -12.38(-3.03%) |
Aug 21, 2020 | 404.72 | 408.13 | 401.63 | 407.91 | 486,131 | +4.70(+1.17%) |
Aug 20, 2020 | 406.24 | 407.41 | 401.45 | 403.20 | 344,216 | -3.94(-0.97%) |
Aug 19, 2020 | 404.94 | 410.92 | 404.29 | 407.14 | 704,137 | +0.81(+0.20%) |
Aug 18, 2020 | 411.57 | 411.57 | 404.65 | 406.33 | 389,194 | -2.77(-0.68%) |
Aug 17, 2020 | 409.97 | 412.42 | 407.76 | 409.10 | 376,640 | -1.96(-0.48%) |
Aug 14, 2020 | 406.52 | 411.05 | 402.80 | 411.05 | 346,709 | +2.45(+0.60%) |
Aug 13, 2020 | 407.08 | 409.02 | 403.26 | 408.60 | 330,804 | -0.54(-0.13%) |
Aug 12, 2020 | 408.26 | 412.88 | 406.47 | 409.14 | 557,513 | +4.18(+1.03%) |
Aug 11, 2020 | 412.22 | 414.40 | 403.98 | 404.97 | 581,427 | -3.89(-0.95%) |
Aug 10, 2020 | 407.15 | 412.84 | 403.97 | 408.85 | 656,970 | +1.77(+0.44%) |
Aug 07, 2020 | 397.17 | 407.96 | 397.17 | 407.08 | 940,128 | +10.04(+2.53%) |
Aug 06, 2020 | 393.23 | 400.08 | 392.57 | 397.04 | 923,980 | +3.62(+0.92%) |
Aug 05, 2020 | 384.27 | 394.23 | 384.26 | 393.42 | 929,383 | +12.40(+3.25%) |
Aug 04, 2020 | 381.76 | 386.07 | 378.79 | 381.01 | 768,475 | -3.28(-0.85%) |
Aug 03, 2020 | 384.96 | 385.28 | 377.82 | 384.30 | 458,276 | +2.05(+0.54%) |
Jul 31, 2020 | 386.26 | 387.76 | 377.29 | 382.25 | 741,877 | -5.93(-1.53%) |
Jul 30, 2020 | 380.88 | 391.25 | 377.73 | 388.18 | 505,125 | +2.08(+0.54%) |
Jul 29, 2020 | 378.37 | 390.58 | 376.94 | 386.10 | 825,893 | +9.50(+2.52%) |
Jul 28, 2020 | 379.90 | 380.76 | 374.52 | 376.60 | 413,322 | -4.26(-1.12%) |
Jul 27, 2020 | 380.83 | 384.04 | 377.07 | 380.86 | 853,540 | -1.09(-0.29%) |
Jul 24, 2020 | 388.57 | 388.63 | 380.73 | 381.95 | 471,039 | -5.46(-1.41%) |
Jul 23, 2020 | 392.63 | 396.52 | 386.32 | 387.42 | 304,989 | -4.50(-1.15%) |
Jul 22, 2020 | 387.89 | 392.27 | 384.74 | 391.92 | 426,051 | +4.66(+1.20%) |
Jul 21, 2020 | 389.60 | 391.09 | 385.98 | 387.26 | 533,418 | +0.81(+0.21%) |
Jul 20, 2020 | 393.50 | 394.32 | 384.42 | 386.45 | 520,039 | -7.53(-1.91%) |
Jul 17, 2020 | 388.79 | 394.66 | 387.36 | 393.98 | 690,235 | +8.38(+2.17%) |
Jul 16, 2020 | 384.69 | 391.39 | 382.56 | 385.60 | 918,455 | +0.51(+0.13%) |
Jul 15, 2020 | 382.49 | 385.56 | 375.56 | 385.10 | 834,967 | -1.14(-0.29%) |
Jul 14, 2020 | 370.37 | 386.51 | 369.86 | 386.24 | 1,122,523 | +14.29(+3.84%) |
Jul 13, 2020 | 372.81 | 380.25 | 371.27 | 371.95 | 611,321 | +0.28(+0.08%) |
Jul 10, 2020 | 375.02 | 375.02 | 367.40 | 371.67 | 477,199 | -1.31(-0.35%) |
Jul 09, 2020 | 375.11 | 377.52 | 368.78 | 372.97 | 967,358 | -3.00(-0.80%) |
Jul 08, 2020 | 382.79 | 385.74 | 374.04 | 375.97 | 559,005 | -5.55(-1.46%) |
Jul 07, 2020 | 383.12 | 387.22 | 380.59 | 381.52 | 912,649 | -4.64(-1.20%) |
Jul 06, 2020 | 385.26 | 386.45 | 379.50 | 386.16 | 752,912 | +4.45(+1.17%) |
Jul 02, 2020 | 382.79 | 387.38 | 379.68 | 381.71 | 686,847 | +0.33(+0.09%) |