Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 571.50 | 585.30 | 567.02 | 571.83 | 403,300 | -8.37(-1.44%) |
Apr 29, 2021 | 580.36 | 586.78 | 572.29 | 580.20 | 421,260 | +8.39(+1.47%) |
Apr 28, 2021 | 573.73 | 579.00 | 569.52 | 571.81 | 362,223 | -4.09(-0.71%) |
Apr 27, 2021 | 572.42 | 576.59 | 565.20 | 575.90 | 426,590 | +2.97(+0.52%) |
Apr 26, 2021 | 564.38 | 579.39 | 556.06 | 572.93 | 498,435 | +8.71(+1.54%) |
Apr 23, 2021 | 530.00 | 585.25 | 529.37 | 564.22 | 996,600 | +45.23(+8.72%) |
Apr 22, 2021 | 531.73 | 531.73 | 516.99 | 518.99 | 539,906 | -9.01(-1.71%) |
Apr 21, 2021 | 500.95 | 530.18 | 500.95 | 528.00 | 831,537 | +20.29(+4.00%) |
Apr 20, 2021 | 517.35 | 519.29 | 501.42 | 507.71 | 697,150 | -11.55(-2.22%) |
Apr 19, 2021 | 518.50 | 530.85 | 517.36 | 519.26 | 723,906 | +0.32(+0.06%) |
Apr 16, 2021 | 521.85 | 521.85 | 512.29 | 518.94 | 457,300 | +7.23(+1.41%) |
Apr 15, 2021 | 512.69 | 512.70 | 497.70 | 511.71 | 594,810 | +4.71(+0.93%) |
Apr 14, 2021 | 494.48 | 510.57 | 491.36 | 507.00 | 442,750 | +8.86(+1.78%) |
Apr 13, 2021 | 501.64 | 503.51 | 492.94 | 498.14 | 476,679 | -2.51(-0.50%) |
Apr 12, 2021 | 500.00 | 502.36 | 495.52 | 500.65 | 397,648 | +2.96(+0.59%) |
Apr 09, 2021 | 488.22 | 497.86 | 488.22 | 497.69 | 287,800 | +7.61(+1.55%) |
Apr 08, 2021 | 483.18 | 490.36 | 474.20 | 490.08 | 374,980 | +5.49(+1.13%) |
Apr 07, 2021 | 492.40 | 494.12 | 484.17 | 484.59 | 225,058 | -5.22(-1.07%) |
Apr 06, 2021 | 494.92 | 497.00 | 488.27 | 489.81 | 332,134 | -0.21(-0.04%) |
Apr 05, 2021 | 492.52 | 498.46 | 485.28 | 490.02 | 386,444 | +6.69(+1.38%) |
Apr 01, 2021 | 485.63 | 490.26 | 477.39 | 483.33 | 926,800 | -10.33(-2.09%) |
Mar 31, 2021 | 487.09 | 501.44 | 486.88 | 493.66 | 787,052 | +3.00(+0.61%) |
Mar 30, 2021 | 469.54 | 493.91 | 469.54 | 490.66 | 600,542 | +21.27(+4.53%) |
Mar 29, 2021 | 479.78 | 488.73 | 467.22 | 469.39 | 769,548 | -22.59(-4.59%) |
Mar 26, 2021 | 500.77 | 501.00 | 478.81 | 491.98 | 690,200 | -3.67(-0.74%) |
Mar 25, 2021 | 480.47 | 498.65 | 471.73 | 495.65 | 683,370 | +8.23(+1.69%) |
Mar 24, 2021 | 503.00 | 505.95 | 485.91 | 487.42 | 1,354,335 | -9.43(-1.90%) |
Mar 23, 2021 | 501.00 | 509.18 | 494.50 | 496.85 | 1,385,279 | -14.91(-2.91%) |
Mar 22, 2021 | 545.06 | 545.33 | 508.22 | 511.76 | 689,201 | -32.85(-6.03%) |
Mar 19, 2021 | 537.59 | 552.28 | 517.93 | 544.61 | 1,270,500 | -5.87(-1.07%) |
Mar 18, 2021 | 549.53 | 577.06 | 542.98 | 550.48 | 646,750 | +5.84(+1.07%) |
Mar 17, 2021 | 547.05 | 547.05 | 531.03 | 544.64 | 531,795 | +4.79(+0.89%) |
Mar 16, 2021 | 548.99 | 548.99 | 533.02 | 539.85 | 421,621 | -11.27(-2.04%) |
Mar 15, 2021 | 547.73 | 551.45 | 535.28 | 551.12 | 566,759 | +2.55(+0.46%) |
Mar 12, 2021 | 557.45 | 560.15 | 538.82 | 548.57 | 421,600 | -3.06(-0.55%) |
Mar 11, 2021 | 528.70 | 555.27 | 528.70 | 551.63 | 540,664 | +22.50(+4.25%) |
Mar 10, 2021 | 515.04 | 530.80 | 510.76 | 529.13 | 426,505 | +20.87(+4.11%) |
Mar 09, 2021 | 505.66 | 511.32 | 497.42 | 508.26 | 726,601 | -2.89(-0.57%) |
Mar 08, 2021 | 515.40 | 523.41 | 510.52 | 511.15 | 516,091 | +3.27(+0.64%) |
Mar 05, 2021 | 514.40 | 514.40 | 470.87 | 507.88 | 466,700 | +5.39(+1.07%) |
Mar 04, 2021 | 511.29 | 518.12 | 486.13 | 502.49 | 353,813 | -11.98(-2.33%) |
Mar 03, 2021 | 528.26 | 530.82 | 513.41 | 514.47 | 273,670 | -6.78(-1.30%) |
Mar 02, 2021 | 528.56 | 533.34 | 520.46 | 521.25 | 233,530 | -10.00(-1.88%) |
Mar 01, 2021 | 518.09 | 538.53 | 514.69 | 531.25 | 452,165 | +25.89(+5.12%) |
Feb 26, 2021 | 514.28 | 524.24 | 504.59 | 505.36 | 542,800 | -17.77(-3.40%) |
Feb 25, 2021 | 548.00 | 550.40 | 520.39 | 523.13 | 294,414 | -17.00(-3.15%) |
Feb 24, 2021 | 525.00 | 540.27 | 519.27 | 540.13 | 327,196 | +17.27(+3.30%) |
Feb 23, 2021 | 535.24 | 535.24 | 495.63 | 522.86 | 544,760 | -13.87(-2.58%) |
Feb 22, 2021 | 540.25 | 545.39 | 534.27 | 536.73 | 402,674 | -3.67(-0.68%) |
Feb 19, 2021 | 525.18 | 540.91 | 525.18 | 540.40 | 284,900 | +18.16(+3.48%) |
Feb 18, 2021 | 529.41 | 530.49 | 514.23 | 522.24 | 245,670 | -7.88(-1.49%) |
Feb 17, 2021 | 519.75 | 532.07 | 516.29 | 530.12 | 378,663 | +4.97(+0.95%) |
Feb 16, 2021 | 510.00 | 528.52 | 509.65 | 525.15 | 330,840 | +18.65(+3.68%) |
Feb 12, 2021 | 502.26 | 507.47 | 499.56 | 506.50 | 230,900 | +6.11(+1.22%) |
Feb 11, 2021 | 503.57 | 509.33 | 491.93 | 500.39 | 247,569 | -0.60(-0.12%) |
Feb 10, 2021 | 507.65 | 508.56 | 495.00 | 500.99 | 407,882 | -3.96(-0.78%) |
Feb 09, 2021 | 501.50 | 509.70 | 501.00 | 504.95 | 324,635 | +0.79(+0.16%) |
Feb 08, 2021 | 489.26 | 504.90 | 489.26 | 504.16 | 347,518 | +13.25(+2.70%) |
Feb 05, 2021 | 495.96 | 497.35 | 483.59 | 490.91 | 273,700 | +1.42(+0.29%) |
Feb 04, 2021 | 470.50 | 493.42 | 468.21 | 489.49 | 456,491 | +17.17(+3.64%) |
Feb 03, 2021 | 467.12 | 474.42 | 464.10 | 472.32 | 318,969 | +4.21(+0.90%) |
Feb 02, 2021 | 462.80 | 474.38 | 460.57 | 468.11 | 406,827 | +11.58(+2.54%) |
Feb 01, 2021 | 444.66 | 458.50 | 438.03 | 456.53 | 786,150 | +18.75(+4.28%) |
Jan 29, 2021 | 451.96 | 457.42 | 435.77 | 437.78 | 691,200 | -14.18(-3.14%) |
Jan 28, 2021 | 456.62 | 459.93 | 449.70 | 451.96 | 686,870 | +3.86(+0.86%) |
Jan 27, 2021 | 465.10 | 473.33 | 447.37 | 448.10 | 707,307 | -34.01(-7.05%) |
Jan 26, 2021 | 483.97 | 488.65 | 479.82 | 482.11 | 419,274 | +1.36(+0.28%) |
Jan 25, 2021 | 477.94 | 481.99 | 467.06 | 480.75 | 440,182 | +0.60(+0.12%) |
Jan 22, 2021 | 480.19 | 497.85 | 473.85 | 480.15 | 710,600 | +24.56(+5.39%) |
Jan 21, 2021 | 464.58 | 465.69 | 453.11 | 455.59 | 577,453 | -7.12(-1.54%) |
Jan 20, 2021 | 476.02 | 477.12 | 457.51 | 462.71 | 620,390 | -7.95(-1.69%) |
Jan 19, 2021 | 471.17 | 474.90 | 461.23 | 470.66 | 533,276 | +9.23(+2.00%) |
Jan 15, 2021 | 462.79 | 466.34 | 450.94 | 461.43 | 558,500 | -4.20(-0.90%) |
Jan 14, 2021 | 445.00 | 474.40 | 443.35 | 465.63 | 720,120 | +23.44(+5.30%) |
Jan 13, 2021 | 448.26 | 449.92 | 438.07 | 442.19 | 559,694 | -4.53(-1.01%) |
Jan 12, 2021 | 434.41 | 448.52 | 430.12 | 446.72 | 541,894 | +12.66(+2.92%) |
Jan 11, 2021 | 420.87 | 434.46 | 419.80 | 434.06 | 302,236 | +10.03(+2.37%) |
Jan 08, 2021 | 433.15 | 433.15 | 412.23 | 424.03 | 560,100 | -7.31(-1.69%) |
Jan 07, 2021 | 423.24 | 437.56 | 421.51 | 431.34 | 656,551 | +15.83(+3.81%) |
Jan 06, 2021 | 393.50 | 418.36 | 390.43 | 415.51 | 599,005 | +29.35(+7.60%) |
Jan 05, 2021 | 382.32 | 388.05 | 376.40 | 386.16 | 635,695 | -1.18(-0.30%) |
Jan 04, 2021 | 385.66 | 392.00 | 378.75 | 387.34 | 428,551 | -0.49(-0.13%) |
Dec 31, 2020 | 387.83 | 387.83 | 387.83 | 181,367 | +4.28(+1.12%) | |
Dec 30, 2020 | 376.50 | 383.85 | 376.06 | 383.55 | 181,367 | +7.55(+2.01%) |
Dec 29, 2020 | 377.06 | 378.02 | 371.00 | 376.00 | 198,654 | -2.01(-0.53%) |
Dec 28, 2020 | 378.96 | 381.21 | 376.14 | 378.01 | 229,955 | +2.02(+0.54%) |
Dec 24, 2020 | 379.93 | 379.93 | 372.09 | 375.99 | 75,000 | -1.53(-0.41%) |
Dec 23, 2020 | 371.00 | 379.77 | 368.85 | 377.52 | 299,081 | +9.32(+2.53%) |
Dec 22, 2020 | 367.25 | 372.55 | 366.59 | 368.20 | 264,812 | +0.70(+0.19%) |
Dec 21, 2020 | 359.42 | 368.05 | 355.37 | 367.50 | 348,142 | +9.70(+2.71%) |
Dec 18, 2020 | 365.00 | 366.10 | 353.03 | 357.80 | 788,800 | -7.06(-1.93%) |
Dec 17, 2020 | 359.27 | 365.28 | 356.16 | 364.86 | 312,507 | +6.52(+1.82%) |
Dec 16, 2020 | 357.33 | 358.84 | 350.09 | 358.34 | 440,158 | +1.14(+0.32%) |
Dec 15, 2020 | 355.83 | 359.80 | 353.20 | 357.20 | 312,970 | +7.71(+2.21%) |
Dec 14, 2020 | 356.62 | 357.00 | 349.48 | 349.49 | 416,094 | -0.41(-0.12%) |
Dec 11, 2020 | 350.75 | 355.10 | 348.36 | 349.90 | 307,900 | -3.83(-1.08%) |
Dec 10, 2020 | 337.84 | 355.14 | 337.83 | 353.73 | 417,591 | +5.60(+1.61%) |
Dec 09, 2020 | 356.17 | 357.00 | 345.79 | 348.13 | 405,318 | -6.13(-1.73%) |
Dec 08, 2020 | 351.55 | 356.91 | 350.96 | 354.26 | 188,360 | -0.70(-0.20%) |
Dec 07, 2020 | 352.00 | 358.58 | 350.31 | 354.96 | 302,907 | -3.36(-0.94%) |
Dec 04, 2020 | 358.61 | 360.27 | 354.12 | 358.32 | 234,800 | +1.85(+0.52%) |
Dec 03, 2020 | 353.23 | 359.58 | 350.78 | 356.47 | 231,656 | +3.32(+0.94%) |
Dec 02, 2020 | 354.60 | 358.82 | 350.55 | 353.15 | 328,284 | -2.02(-0.57%) |
Dec 01, 2020 | 353.03 | 359.39 | 347.50 | 355.17 | 329,896 | +10.31(+2.99%) |
Nov 30, 2020 | 351.92 | 354.07 | 342.93 | 344.86 | 397,557 | -8.93(-2.52%) |
Nov 27, 2020 | 356.96 | 358.96 | 350.16 | 353.79 | 210,300 | -0.79(-0.22%) |
Nov 25, 2020 | 355.00 | 357.02 | 350.53 | 354.58 | 298,100 | -7.25(-2.00%) |
Nov 24, 2020 | 356.01 | 363.10 | 352.08 | 361.83 | 370,468 | +13.02(+3.73%) |
Nov 23, 2020 | 360.83 | 360.86 | 344.67 | 348.81 | 463,676 | -8.13(-2.28%) |
Nov 20, 2020 | 350.13 | 359.12 | 347.17 | 356.94 | 421,300 | +2.27(+0.64%) |
Nov 19, 2020 | 348.05 | 355.42 | 341.23 | 354.67 | 217,714 | +7.17(+2.06%) |
Nov 18, 2020 | 349.97 | 356.30 | 346.75 | 347.50 | 312,467 | -0.84(-0.24%) |
Nov 17, 2020 | 351.03 | 351.03 | 340.35 | 348.34 | 367,867 | -6.28(-1.77%) |
Nov 16, 2020 | 354.09 | 356.21 | 342.29 | 354.62 | 500,984 | +8.71(+2.52%) |
Nov 13, 2020 | 336.91 | 349.45 | 336.91 | 345.91 | 488,800 | +14.28(+4.31%) |
Nov 12, 2020 | 327.62 | 332.59 | 324.56 | 331.63 | 460,461 | +2.81(+0.85%) |
Nov 11, 2020 | 338.28 | 339.00 | 325.82 | 328.82 | 297,993 | -7.73(-2.30%) |
Nov 10, 2020 | 335.06 | 338.71 | 330.54 | 336.55 | 346,472 | +4.51(+1.36%) |
Nov 09, 2020 | 333.73 | 346.80 | 322.76 | 332.04 | 750,148 | +18.67(+5.96%) |
Nov 06, 2020 | 313.06 | 320.00 | 312.34 | 313.37 | 273,700 | +0.70(+0.22%) |
Nov 05, 2020 | 298.99 | 314.57 | 298.96 | 312.67 | 374,575 | +16.11(+5.43%) |
Nov 04, 2020 | 304.35 | 305.00 | 291.62 | 296.56 | 406,125 | -14.01(-4.51%) |
Nov 03, 2020 | 310.17 | 313.67 | 305.68 | 310.57 | 608,661 | +3.59(+1.17%) |
Nov 02, 2020 | 292.64 | 308.16 | 292.19 | 306.98 | 531,571 | +16.28(+5.60%) |
Oct 30, 2020 | 282.10 | 290.96 | 279.50 | 290.70 | 424,000 | +8.63(+3.06%) |
Oct 29, 2020 | 264.60 | 284.10 | 264.60 | 282.07 | 340,277 | +3.53(+1.27%) |
Oct 28, 2020 | 282.00 | 285.32 | 278.16 | 278.54 | 339,327 | -11.02(-3.81%) |
Oct 27, 2020 | 286.32 | 292.01 | 286.05 | 289.56 | 404,537 | -0.38(-0.13%) |
Oct 26, 2020 | 291.22 | 293.87 | 286.38 | 289.94 | 247,866 | -6.44(-2.17%) |
Oct 23, 2020 | 291.99 | 307.75 | 290.08 | 296.38 | 684,400 | +11.32(+3.97%) |
Oct 22, 2020 | 277.96 | 289.26 | 277.80 | 285.06 | 705,750 | +7.66(+2.76%) |
Oct 21, 2020 | 274.07 | 282.82 | 274.07 | 277.40 | 187,975 | +1.45(+0.53%) |
Oct 20, 2020 | 274.51 | 281.16 | 273.19 | 275.95 | 215,701 | +5.32(+1.97%) |
Oct 19, 2020 | 276.25 | 278.78 | 270.07 | 270.63 | 184,189 | -2.58(-0.94%) |
Oct 16, 2020 | 274.77 | 276.83 | 271.15 | 273.21 | 232,000 | -0.18(-0.07%) |
Oct 15, 2020 | 265.17 | 274.85 | 263.34 | 273.39 | 207,060 | +5.61(+2.10%) |
Oct 14, 2020 | 267.78 | 272.00 | 267.45 | 267.78 | 268,084 | -1.26(-0.47%) |
Oct 13, 2020 | 276.60 | 276.60 | 268.04 | 269.04 | 232,677 | -7.25(-2.62%) |
Oct 12, 2020 | 274.56 | 277.87 | 273.09 | 276.29 | 193,221 | +1.65(+0.60%) |
Oct 09, 2020 | 274.36 | 278.49 | 271.45 | 274.64 | 255,200 | +1.44(+0.53%) |
Oct 08, 2020 | 266.53 | 273.70 | 265.94 | 273.20 | 381,982 | +6.67(+2.50%) |
Oct 07, 2020 | 258.43 | 268.69 | 258.43 | 266.53 | 371,851 | +12.47(+4.91%) |
Oct 06, 2020 | 258.67 | 263.13 | 252.98 | 254.06 | 298,743 | -0.75(-0.29%) |
Oct 05, 2020 | 254.93 | 255.31 | 247.07 | 254.81 | 215,890 | +9.16(+3.73%) |
Oct 02, 2020 | 239.51 | 248.35 | 239.51 | 245.65 | 232,800 | +0.35(+0.14%) |
Oct 01, 2020 | 243.06 | 246.46 | 240.01 | 245.30 | 315,011 | +4.68(+1.94%) |
Sep 30, 2020 | 238.53 | 245.34 | 236.06 | 240.62 | 311,585 | +3.53(+1.49%) |
Sep 29, 2020 | 235.42 | 238.83 | 234.21 | 237.09 | 311,402 | -0.39(-0.16%) |
Sep 28, 2020 | 235.42 | 240.45 | 233.69 | 237.48 | 223,138 | +7.89(+3.44%) |
Sep 25, 2020 | 222.58 | 229.94 | 221.55 | 229.59 | 284,200 | +4.08(+1.81%) |
Sep 24, 2020 | 227.84 | 230.91 | 223.30 | 225.51 | 282,495 | -1.11(-0.49%) |
Sep 23, 2020 | 232.62 | 238.41 | 226.23 | 226.62 | 349,581 | -3.85(-1.67%) |
Sep 22, 2020 | 236.88 | 241.00 | 229.27 | 230.47 | 343,498 | -7.39(-3.11%) |
Sep 21, 2020 | 239.74 | 248.34 | 235.17 | 237.86 | 426,697 | -8.51(-3.45%) |
Sep 18, 2020 | 244.59 | 248.84 | 244.48 | 246.37 | 496,100 | +0.46(+0.19%) |
Sep 17, 2020 | 245.29 | 248.47 | 244.25 | 245.91 | 281,204 | -3.76(-1.51%) |
Sep 16, 2020 | 249.36 | 255.33 | 245.82 | 249.67 | 332,851 | +1.44(+0.58%) |
Sep 15, 2020 | 251.09 | 251.50 | 242.94 | 248.23 | 431,056 | -2.45(-0.98%) |
Sep 14, 2020 | 250.11 | 253.76 | 247.40 | 250.68 | 340,387 | +2.09(+0.84%) |
Sep 11, 2020 | 250.16 | 251.03 | 244.30 | 248.59 | 313,100 | +0.26(+0.10%) |
Sep 10, 2020 | 259.09 | 261.94 | 247.78 | 248.33 | 473,250 | -7.90(-3.08%) |
Sep 09, 2020 | 255.00 | 257.25 | 251.26 | 256.23 | 399,890 | +2.85(+1.12%) |
Sep 08, 2020 | 253.17 | 257.74 | 248.71 | 253.38 | 495,144 | -6.35(-2.44%) |
Sep 04, 2020 | 262.96 | 266.23 | 252.90 | 259.73 | 457,400 | +0.73(+0.28%) |
Sep 03, 2020 | 262.71 | 267.81 | 257.10 | 259.00 | 303,998 | -0.21(-0.08%) |
Sep 02, 2020 | 256.99 | 260.31 | 253.95 | 259.21 | 284,165 | +3.05(+1.19%) |
Sep 01, 2020 | 253.20 | 257.46 | 250.61 | 256.16 | 267,066 | +0.78(+0.31%) |
Aug 31, 2020 | 254.52 | 257.15 | 251.57 | 255.38 | 316,559 | +0.37(+0.15%) |
Aug 28, 2020 | 255.61 | 255.73 | 251.73 | 255.01 | 297,600 | +2.97(+1.18%) |
Aug 27, 2020 | 250.61 | 254.25 | 249.97 | 252.04 | 193,842 | +2.69(+1.08%) |
Aug 26, 2020 | 254.29 | 254.29 | 248.74 | 249.35 | 319,886 | -5.16(-2.03%) |
Aug 25, 2020 | 252.01 | 256.98 | 250.96 | 254.51 | 401,945 | +5.15(+2.07%) |
Aug 24, 2020 | 240.38 | 249.67 | 239.43 | 249.36 | 229,339 | +9.94(+4.15%) |
Aug 21, 2020 | 240.26 | 242.45 | 237.96 | 239.42 | 152,800 | -1.29(-0.54%) |
Aug 20, 2020 | 240.70 | 241.49 | 237.56 | 240.71 | 135,813 | -2.34(-0.96%) |
Aug 19, 2020 | 241.01 | 245.52 | 240.48 | 243.05 | 180,651 | +1.54(+0.64%) |
Aug 18, 2020 | 247.51 | 247.57 | 240.31 | 241.51 | 195,072 | -4.18(-1.70%) |
Aug 17, 2020 | 249.65 | 249.65 | 244.67 | 245.69 | 169,069 | -4.69(-1.87%) |
Aug 14, 2020 | 246.22 | 253.15 | 245.43 | 250.38 | 210,700 | +0.78(+0.31%) |
Aug 13, 2020 | 253.42 | 256.36 | 249.04 | 249.60 | 212,745 | -3.38(-1.34%) |
Aug 12, 2020 | 256.55 | 259.14 | 248.66 | 252.98 | 340,689 | +0.12(+0.05%) |
Aug 11, 2020 | 246.88 | 256.13 | 245.95 | 252.86 | 611,133 | +12.76(+5.31%) |
Aug 10, 2020 | 238.83 | 243.65 | 237.59 | 240.10 | 211,265 | +2.76(+1.16%) |
Aug 07, 2020 | 225.95 | 237.34 | 225.95 | 237.34 | 213,900 | +7.96(+3.47%) |
Aug 06, 2020 | 229.51 | 232.07 | 228.20 | 229.38 | 144,943 | -2.38(-1.03%) |
Aug 05, 2020 | 229.85 | 232.44 | 228.65 | 231.76 | 178,881 | +5.05(+2.23%) |
Aug 04, 2020 | 229.99 | 229.99 | 224.44 | 226.71 | 186,448 | -0.87(-0.38%) |
Aug 03, 2020 | 223.66 | 229.93 | 221.87 | 227.58 | 199,117 | +3.31(+1.48%) |
Jul 31, 2020 | 226.21 | 226.60 | 220.33 | 224.27 | 300,300 | -1.08(-0.48%) |
Jul 30, 2020 | 222.76 | 225.69 | 217.23 | 225.35 | 168,022 | -3.43(-1.50%) |
Jul 29, 2020 | 220.77 | 228.84 | 220.35 | 228.78 | 253,896 | +7.30(+3.30%) |
Jul 28, 2020 | 225.00 | 226.38 | 221.18 | 221.48 | 192,472 | -4.21(-1.87%) |
Jul 27, 2020 | 227.83 | 232.50 | 223.52 | 225.69 | 341,779 | -4.74(-2.06%) |
Jul 24, 2020 | 223.86 | 234.79 | 223.86 | 230.43 | 465,400 | +5.54(+2.46%) |
Jul 23, 2020 | 222.70 | 227.25 | 222.52 | 224.89 | 402,005 | +2.89(+1.30%) |
Jul 22, 2020 | 221.89 | 223.06 | 219.12 | 222.00 | 217,359 | -2.73(-1.21%) |
Jul 21, 2020 | 220.00 | 226.57 | 219.95 | 224.73 | 230,978 | +7.87(+3.63%) |
Jul 20, 2020 | 216.50 | 217.93 | 214.78 | 216.86 | 212,652 | -0.71(-0.33%) |
Jul 17, 2020 | 220.61 | 220.61 | 216.02 | 217.57 | 199,200 | -2.61(-1.19%) |
Jul 16, 2020 | 216.22 | 223.74 | 214.84 | 220.18 | 262,004 | -0.60(-0.27%) |
Jul 15, 2020 | 214.06 | 221.86 | 212.49 | 220.78 | 377,121 | +12.67(+6.09%) |
Jul 14, 2020 | 217.98 | 217.98 | 204.78 | 208.11 | 460,266 | -6.32(-2.95%) |
Jul 13, 2020 | 215.55 | 219.20 | 211.76 | 214.43 | 332,237 | +2.43(+1.15%) |
Jul 10, 2020 | 202.39 | 212.30 | 202.39 | 212.00 | 247,700 | +10.35(+5.13%) |
Jul 09, 2020 | 210.60 | 211.84 | 199.70 | 201.65 | 399,119 | -8.27(-3.94%) |
Jul 08, 2020 | 209.02 | 211.00 | 204.25 | 209.92 | 336,745 | +2.14(+1.03%) |
Jul 07, 2020 | 211.58 | 211.69 | 207.31 | 207.78 | 254,403 | -5.63(-2.64%) |
Jul 06, 2020 | 213.26 | 220.00 | 210.34 | 213.41 | 306,364 | +5.07(+2.43%) |
Jul 02, 2020 | 210.28 | 215.94 | 206.00 | 208.34 | 294,400 | +2.06(+1.00%) |
Jul 01, 2020 | 213.00 | 215.53 | 204.38 | 206.28 | 353,901 | -9.25(-4.29%) |
Jun 30, 2020 | 206.88 | 217.44 | 205.63 | 215.53 | 433,106 | +8.64(+4.18%) |
Jun 29, 2020 | 207.60 | 207.72 | 203.47 | 206.89 | 390,243 | +3.03(+1.49%) |
Jun 26, 2020 | 211.05 | 211.33 | 203.57 | 203.86 | 517,800 | -11.14(-5.18%) |
Jun 25, 2020 | 205.20 | 215.48 | 204.80 | 215.00 | 231,495 | +7.02(+3.38%) |
Jun 24, 2020 | 217.92 | 217.92 | 207.54 | 207.98 | 343,131 | -12.49(-5.67%) |
Jun 23, 2020 | 224.38 | 224.76 | 220.04 | 220.47 | 304,606 | +0.57(+0.26%) |
Jun 22, 2020 | 219.05 | 224.12 | 216.83 | 219.90 | 251,557 | -1.94(-0.87%) |
Jun 19, 2020 | 225.20 | 225.20 | 216.62 | 221.84 | 872,000 | +1.26(+0.57%) |
Jun 18, 2020 | 213.25 | 223.39 | 213.21 | 220.58 | 283,633 | +1.43(+0.65%) |
Jun 17, 2020 | 224.95 | 225.07 | 219.01 | 219.15 | 269,621 | -2.66(-1.20%) |
Jun 16, 2020 | 229.53 | 229.53 | 215.76 | 221.81 | 314,189 | +5.16(+2.38%) |
Jun 15, 2020 | 204.20 | 218.54 | 200.41 | 216.65 | 426,244 | +8.12(+3.89%) |
Jun 12, 2020 | 214.01 | 214.01 | 200.50 | 208.53 | 377,800 | +4.59(+2.25%) |
Jun 11, 2020 | 206.09 | 212.56 | 203.49 | 203.94 | 577,637 | -17.87(-8.06%) |
Jun 10, 2020 | 230.71 | 232.64 | 221.69 | 221.81 | 386,558 | -12.50(-5.33%) |
Jun 09, 2020 | 231.46 | 236.88 | 227.27 | 234.31 | 413,408 | -1.73(-0.73%) |
Jun 08, 2020 | 240.00 | 244.03 | 234.10 | 236.04 | 620,112 | +0.84(+0.36%) |
Jun 05, 2020 | 240.15 | 242.97 | 231.39 | 235.20 | 693,200 | +12.01(+5.38%) |
Jun 04, 2020 | 219.10 | 224.89 | 216.01 | 223.19 | 558,258 | +3.20(+1.45%) |
Jun 03, 2020 | 215.00 | 223.00 | 210.48 | 219.99 | 539,417 | +10.09(+4.81%) |
Jun 02, 2020 | 216.00 | 216.32 | 208.00 | 209.90 | 365,708 | -2.91(-1.37%) |
Jun 01, 2020 | 213.41 | 216.80 | 210.52 | 212.81 | 502,924 | -1.94(-0.90%) |
May 29, 2020 | 213.69 | 216.94 | 210.59 | 214.75 | 893,600 | -0.85(-0.39%) |
May 28, 2020 | 224.87 | 225.00 | 214.00 | 215.60 | 547,939 | -5.78(-2.61%) |
May 27, 2020 | 218.32 | 224.19 | 211.60 | 221.38 | 742,837 | +12.72(+6.10%) |
May 26, 2020 | 198.79 | 209.93 | 195.11 | 208.66 | 600,393 | +19.17(+10.12%) |
May 22, 2020 | 189.98 | 191.62 | 185.89 | 189.49 | 269,400 | -1.36(-0.71%) |
May 21, 2020 | 192.04 | 195.37 | 190.00 | 190.85 | 364,021 | -4.07(-2.09%) |
May 20, 2020 | 189.41 | 195.84 | 188.05 | 194.92 | 492,559 | +11.79(+6.44%) |
May 19, 2020 | 186.45 | 189.26 | 182.91 | 183.13 | 379,541 | -4.33(-2.31%) |
May 18, 2020 | 182.87 | 188.32 | 180.59 | 187.46 | 574,305 | +14.67(+8.49%) |
May 15, 2020 | 169.39 | 174.83 | 168.01 | 172.79 | 524,300 | -0.49(-0.28%) |
May 14, 2020 | 155.79 | 173.84 | 152.76 | 173.28 | 706,304 | +13.39(+8.37%) |
May 13, 2020 | 168.28 | 169.30 | 158.22 | 159.89 | 847,852 | -9.96(-5.86%) |
May 12, 2020 | 181.53 | 181.71 | 169.69 | 169.85 | 520,559 | -9.38(-5.23%) |
May 11, 2020 | 183.01 | 183.06 | 177.83 | 179.23 | 450,534 | -6.62(-3.56%) |
May 08, 2020 | 188.52 | 189.46 | 183.64 | 185.85 | 443,900 | +2.21(+1.20%) |
May 07, 2020 | 181.77 | 191.07 | 181.77 | 183.64 | 447,901 | +3.63(+2.02%) |
May 06, 2020 | 184.20 | 185.97 | 177.31 | 180.01 | 322,194 | -0.83(-0.46%) |
May 05, 2020 | 189.03 | 192.43 | 179.50 | 180.84 | 345,476 | -1.51(-0.83%) |
May 04, 2020 | 181.42 | 183.09 | 175.26 | 182.35 | 400,016 | -2.51(-1.36%) |