Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 359.81 | 362.04 | 353.03 | 354.19 | 47,857 | -4.67(-1.30%) |
Mar 30, 2021 | 363.18 | 363.18 | 357.35 | 358.86 | 24,392 | -4.12(-1.13%) |
Mar 29, 2021 | 359.82 | 366.81 | 359.82 | 362.98 | 24,849 | +1.58(+0.44%) |
Mar 26, 2021 | 359.57 | 363.31 | 357.15 | 361.39 | 35,419 | +5.74(+1.61%) |
Mar 25, 2021 | 353.98 | 357.32 | 352.42 | 355.65 | 30,581 | +0.27(+0.08%) |
Mar 24, 2021 | 355.39 | 358.80 | 353.33 | 355.38 | 39,127 | -1.28(-0.36%) |
Mar 23, 2021 | 363.69 | 370.11 | 354.45 | 356.67 | 33,738 | -5.62(-1.55%) |
Mar 22, 2021 | 359.32 | 363.47 | 357.81 | 362.29 | 24,000 | -0.07(-0.02%) |
Mar 19, 2021 | 371.37 | 373.26 | 362.35 | 362.36 | 70,302 | -7.52(-2.03%) |
Mar 18, 2021 | 365.83 | 373.19 | 365.83 | 369.88 | 14,552 | +1.01(+0.27%) |
Mar 17, 2021 | 374.09 | 374.09 | 367.30 | 368.87 | 22,045 | -5.16(-1.38%) |
Mar 16, 2021 | 376.75 | 378.13 | 373.99 | 374.03 | 31,009 | -0.82(-0.22%) |
Mar 15, 2021 | 364.73 | 374.85 | 363.43 | 374.85 | 23,401 | +11.46(+3.15%) |
Mar 12, 2021 | 360.00 | 363.47 | 358.69 | 363.39 | 33,380 | +2.21(+0.61%) |
Mar 11, 2021 | 366.60 | 372.07 | 361.19 | 361.19 | 30,836 | -5.65(-1.54%) |
Mar 10, 2021 | 370.54 | 371.86 | 366.24 | 366.83 | 40,818 | -0.08(-0.02%) |
Mar 09, 2021 | 368.81 | 370.46 | 363.76 | 366.92 | 24,865 | +0.36(+0.10%) |
Mar 08, 2021 | 363.79 | 369.73 | 360.49 | 366.55 | 26,975 | +6.79(+1.89%) |
Mar 05, 2021 | 359.80 | 360.56 | 354.98 | 359.77 | 27,611 | +4.47(+1.26%) |
Mar 04, 2021 | 356.01 | 360.49 | 354.57 | 355.30 | 33,737 | -1.28(-0.36%) |
Mar 03, 2021 | 358.51 | 359.12 | 354.14 | 356.58 | 23,468 | -1.57(-0.44%) |
Mar 02, 2021 | 355.56 | 359.05 | 355.04 | 358.14 | 41,074 | +0.53(+0.15%) |
Mar 01, 2021 | 354.64 | 360.87 | 354.64 | 357.62 | 23,803 | +6.25(+1.78%) |
Feb 26, 2021 | 355.88 | 357.84 | 350.18 | 351.37 | 47,997 | -6.87(-1.92%) |
Feb 25, 2021 | 359.44 | 363.44 | 355.75 | 358.24 | 25,595 | -2.66(-0.74%) |
Feb 24, 2021 | 366.62 | 367.53 | 360.69 | 360.90 | 51,689 | -4.30(-1.18%) |
Feb 23, 2021 | 364.57 | 367.01 | 360.66 | 365.20 | 18,164 | -2.19(-0.60%) |
Feb 22, 2021 | 366.22 | 369.68 | 359.85 | 367.39 | 35,874 | +2.06(+0.56%) |
Feb 19, 2021 | 361.94 | 365.50 | 361.94 | 365.33 | 22,326 | +4.95(+1.37%) |
Feb 18, 2021 | 366.87 | 366.92 | 360.36 | 360.38 | 12,074 | -7.10(-1.93%) |
Feb 17, 2021 | 359.76 | 367.48 | 359.76 | 367.48 | 18,491 | +6.47(+1.79%) |
Feb 16, 2021 | 370.92 | 370.92 | 359.89 | 361.01 | 19,625 | -10.00(-2.70%) |
Feb 12, 2021 | 371.55 | 371.55 | 364.73 | 371.01 | 18,228 | +0.19(+0.05%) |
Feb 11, 2021 | 371.37 | 373.81 | 364.53 | 370.82 | 26,070 | +2.59(+0.70%) |
Feb 10, 2021 | 364.27 | 369.94 | 364.27 | 368.23 | 24,329 | +5.31(+1.46%) |
Feb 09, 2021 | 363.99 | 368.64 | 361.46 | 362.92 | 25,003 | -0.49(-0.14%) |
Feb 08, 2021 | 359.10 | 363.42 | 354.34 | 363.41 | 45,512 | +4.21(+1.17%) |
Feb 05, 2021 | 367.50 | 367.50 | 354.24 | 359.20 | 42,280 | -5.06(-1.39%) |
Feb 04, 2021 | 381.05 | 388.38 | 355.78 | 364.26 | 52,944 | -13.58(-3.59%) |
Feb 03, 2021 | 374.34 | 379.16 | 372.05 | 377.85 | 29,164 | +2.12(+0.57%) |
Feb 02, 2021 | 380.67 | 380.67 | 375.72 | 375.72 | 17,531 | -2.72(-0.72%) |
Feb 01, 2021 | 365.83 | 379.10 | 362.64 | 378.44 | 37,082 | +14.82(+4.08%) |
Jan 29, 2021 | 370.58 | 370.73 | 362.26 | 363.62 | 32,034 | -8.27(-2.22%) |
Jan 28, 2021 | 376.27 | 376.27 | 369.29 | 371.88 | 23,239 | -1.38(-0.37%) |
Jan 27, 2021 | 377.01 | 377.01 | 369.71 | 373.27 | 39,394 | -8.45(-2.21%) |
Jan 26, 2021 | 389.16 | 389.16 | 380.01 | 381.72 | 32,800 | -5.06(-1.31%) |
Jan 25, 2021 | 382.31 | 386.97 | 381.73 | 386.78 | 19,232 | +1.71(+0.44%) |
Jan 22, 2021 | 386.32 | 386.32 | 381.98 | 385.08 | 26,641 | -4.54(-1.17%) |
Jan 21, 2021 | 392.46 | 394.65 | 389.62 | 389.62 | 20,512 | -4.46(-1.13%) |
Jan 20, 2021 | 393.85 | 395.59 | 392.82 | 394.08 | 36,670 | +1.57(+0.40%) |
Jan 19, 2021 | 393.73 | 397.32 | 389.83 | 392.51 | 32,573 | +0.53(+0.13%) |
Jan 15, 2021 | 392.05 | 397.30 | 391.94 | 391.99 | 16,502 | -1.45(-0.37%) |
Jan 14, 2021 | 392.25 | 398.20 | 390.79 | 393.43 | 22,450 | +1.03(+0.26%) |
Jan 13, 2021 | 395.89 | 395.89 | 390.84 | 392.40 | 30,328 | -3.91(-0.99%) |
Jan 12, 2021 | 391.88 | 397.69 | 391.88 | 396.31 | 21,274 | +3.00(+0.76%) |
Jan 11, 2021 | 389.91 | 395.07 | 389.82 | 393.31 | 22,013 | -1.89(-0.48%) |
Jan 08, 2021 | 396.53 | 398.02 | 387.99 | 395.20 | 39,907 | -1.98(-0.50%) |
Jan 07, 2021 | 398.04 | 401.03 | 396.25 | 397.19 | 33,110 | -0.21(-0.05%) |
Jan 06, 2021 | 385.49 | 398.91 | 385.49 | 397.40 | 66,105 | +15.49(+4.06%) |
Jan 05, 2021 | 375.99 | 385.14 | 375.99 | 381.91 | 31,517 | +8.61(+2.31%) |
Jan 04, 2021 | 372.82 | 375.01 | 369.02 | 373.29 | 31,784 | +4.02(+1.09%) |
Dec 31, 2020 | 369.27 | 369.27 | 369.27 | 18,427 | -0.94(-0.26%) | |
Dec 30, 2020 | 367.15 | 372.56 | 367.15 | 370.22 | 18,427 | +2.95(+0.80%) |
Dec 29, 2020 | 370.49 | 370.53 | 365.07 | 367.27 | 26,566 | -3.77(-1.02%) |
Dec 28, 2020 | 373.21 | 378.90 | 369.99 | 371.04 | 24,140 | +0.48(+0.13%) |
Dec 24, 2020 | 369.00 | 370.72 | 366.31 | 370.56 | 13,590 | +1.90(+0.52%) |
Dec 23, 2020 | 366.75 | 369.66 | 363.44 | 368.66 | 72,990 | +3.03(+0.83%) |
Dec 22, 2020 | 364.37 | 370.05 | 364.22 | 365.63 | 33,067 | +0.64(+0.18%) |
Dec 21, 2020 | 367.06 | 369.93 | 363.61 | 364.99 | 36,290 | -5.47(-1.48%) |
Dec 18, 2020 | 377.12 | 377.23 | 370.01 | 370.46 | 130,832 | -5.39(-1.43%) |
Dec 17, 2020 | 368.05 | 377.06 | 366.32 | 375.84 | 47,724 | +9.91(+2.71%) |
Dec 16, 2020 | 372.52 | 372.52 | 364.37 | 365.93 | 29,380 | -4.43(-1.20%) |
Dec 15, 2020 | 367.81 | 372.47 | 360.77 | 370.37 | 38,245 | +2.79(+0.76%) |
Dec 14, 2020 | 367.77 | 369.60 | 363.09 | 367.57 | 36,413 | +4.26(+1.17%) |
Dec 11, 2020 | 361.78 | 365.31 | 360.92 | 363.31 | 34,140 | +1.66(+0.46%) |
Dec 10, 2020 | 362.97 | 365.42 | 357.70 | 361.65 | 31,412 | -0.34(-0.09%) |
Dec 09, 2020 | 360.78 | 365.40 | 357.84 | 361.99 | 26,888 | +5.26(+1.47%) |
Dec 08, 2020 | 350.24 | 358.66 | 348.96 | 356.73 | 22,562 | +4.27(+1.21%) |
Dec 07, 2020 | 354.50 | 356.19 | 351.90 | 352.46 | 34,830 | -1.63(-0.46%) |
Dec 04, 2020 | 348.68 | 355.95 | 346.42 | 354.09 | 27,203 | +8.68(+2.51%) |
Dec 03, 2020 | 346.28 | 348.77 | 344.54 | 345.41 | 24,637 | -0.89(-0.26%) |
Dec 02, 2020 | 349.10 | 349.10 | 345.36 | 346.30 | 23,860 | -1.92(-0.55%) |
Dec 01, 2020 | 345.24 | 349.53 | 342.12 | 348.21 | 27,380 | +7.05(+2.07%) |
Nov 30, 2020 | 341.02 | 343.07 | 337.29 | 341.17 | 30,861 | -0.89(-0.26%) |
Nov 27, 2020 | 344.87 | 349.04 | 340.80 | 342.06 | 9,104 | -4.42(-1.28%) |
Nov 25, 2020 | 350.95 | 351.36 | 344.98 | 346.48 | 39,342 | -3.07(-0.88%) |
Nov 24, 2020 | 346.34 | 352.40 | 344.38 | 349.55 | 32,136 | +5.85(+1.70%) |
Nov 23, 2020 | 338.62 | 343.70 | 335.56 | 343.70 | 25,040 | +5.03(+1.48%) |
Nov 20, 2020 | 335.90 | 340.10 | 332.63 | 338.67 | 52,890 | +1.40(+0.42%) |
Nov 19, 2020 | 337.80 | 338.39 | 334.42 | 337.27 | 43,237 | +0.49(+0.15%) |
Nov 18, 2020 | 345.08 | 345.08 | 336.78 | 336.78 | 29,030 | -7.47(-2.17%) |
Nov 17, 2020 | 351.22 | 351.22 | 342.17 | 344.25 | 33,388 | -10.83(-3.05%) |
Nov 16, 2020 | 351.35 | 357.04 | 348.55 | 355.08 | 25,605 | +8.88(+2.56%) |
Nov 13, 2020 | 338.63 | 349.66 | 338.63 | 346.20 | 28,504 | +7.65(+2.26%) |
Nov 12, 2020 | 349.70 | 349.70 | 334.85 | 338.55 | 23,837 | -10.60(-3.04%) |
Nov 11, 2020 | 356.33 | 356.33 | 346.24 | 349.15 | 64,600 | -7.25(-2.04%) |
Nov 10, 2020 | 352.77 | 359.05 | 350.89 | 356.41 | 38,592 | +5.75(+1.64%) |
Nov 09, 2020 | 355.53 | 356.36 | 348.32 | 350.66 | 33,138 | +17.36(+5.21%) |
Nov 06, 2020 | 338.77 | 341.02 | 333.15 | 333.30 | 16,040 | -3.95(-1.17%) |
Nov 05, 2020 | 332.42 | 337.92 | 331.50 | 337.24 | 22,248 | +8.71(+2.65%) |
Nov 04, 2020 | 334.45 | 336.31 | 328.12 | 328.53 | 19,119 | -5.70(-1.71%) |
Nov 03, 2020 | 336.52 | 336.67 | 332.54 | 334.24 | 32,341 | -0.28(-0.08%) |
Nov 02, 2020 | 332.40 | 337.87 | 329.10 | 334.51 | 28,343 | +4.48(+1.36%) |
Oct 30, 2020 | 325.12 | 332.94 | 323.30 | 330.03 | 44,111 | +4.98(+1.53%) |
Oct 29, 2020 | 307.00 | 327.74 | 307.00 | 325.05 | 37,233 | +18.31(+5.97%) |
Oct 28, 2020 | 312.54 | 314.71 | 306.74 | 306.74 | 51,822 | -10.19(-3.21%) |
Oct 27, 2020 | 322.66 | 326.55 | 316.41 | 316.93 | 31,328 | -7.94(-2.45%) |
Oct 26, 2020 | 331.20 | 331.20 | 321.55 | 324.87 | 20,043 | -7.74(-2.33%) |
Oct 23, 2020 | 333.49 | 336.04 | 331.97 | 332.61 | 28,179 | +1.25(+0.38%) |
Oct 22, 2020 | 327.12 | 333.95 | 326.45 | 331.36 | 24,931 | +3.61(+1.10%) |
Oct 21, 2020 | 329.61 | 331.77 | 327.20 | 327.75 | 27,791 | -2.34(-0.71%) |
Oct 20, 2020 | 333.86 | 334.15 | 329.24 | 330.09 | 13,901 | -1.51(-0.46%) |
Oct 19, 2020 | 340.61 | 340.61 | 329.35 | 331.61 | 25,764 | -7.68(-2.26%) |
Oct 16, 2020 | 335.47 | 340.44 | 334.68 | 339.28 | 33,056 | +6.26(+1.88%) |
Oct 15, 2020 | 331.25 | 335.63 | 329.98 | 333.03 | 26,820 | -0.06(-0.02%) |
Oct 14, 2020 | 328.62 | 335.70 | 325.96 | 333.09 | 32,970 | +3.55(+1.08%) |
Oct 13, 2020 | 330.41 | 331.36 | 325.64 | 329.54 | 34,132 | +0.98(+0.30%) |
Oct 12, 2020 | 327.33 | 330.97 | 324.81 | 328.56 | 69,459 | +2.70(+0.83%) |
Oct 09, 2020 | 326.66 | 326.66 | 323.35 | 325.86 | 16,907 | +1.81(+0.56%) |
Oct 08, 2020 | 327.43 | 329.88 | 323.37 | 324.05 | 28,322 | -0.94(-0.29%) |
Oct 07, 2020 | 324.77 | 329.12 | 322.07 | 324.99 | 57,105 | +1.23(+0.38%) |
Oct 06, 2020 | 326.20 | 330.29 | 318.65 | 323.76 | 34,173 | -2.28(-0.70%) |
Oct 05, 2020 | 318.51 | 326.11 | 318.51 | 326.04 | 31,445 | +7.63(+2.40%) |
Oct 02, 2020 | 311.57 | 321.24 | 311.57 | 318.41 | 23,518 | +3.29(+1.05%) |
Oct 01, 2020 | 315.41 | 319.28 | 309.44 | 315.12 | 35,824 | -0.73(-0.23%) |
Sep 30, 2020 | 317.34 | 319.29 | 311.74 | 315.85 | 46,452 | +0.31(+0.10%) |
Sep 29, 2020 | 319.44 | 320.79 | 315.22 | 315.53 | 20,579 | -3.46(-1.08%) |
Sep 28, 2020 | 322.57 | 326.20 | 317.41 | 318.99 | 27,841 | -0.92(-0.29%) |
Sep 25, 2020 | 317.08 | 320.65 | 315.57 | 319.92 | 23,627 | +0.72(+0.23%) |
Sep 24, 2020 | 317.15 | 322.35 | 315.75 | 319.20 | 35,477 | +1.53(+0.48%) |
Sep 23, 2020 | 322.96 | 323.94 | 317.59 | 317.67 | 77,699 | -6.17(-1.91%) |
Sep 22, 2020 | 324.73 | 330.72 | 322.92 | 323.84 | 52,726 | +0.63(+0.19%) |
Sep 21, 2020 | 323.81 | 324.80 | 315.60 | 323.21 | 56,906 | -4.34(-1.32%) |
Sep 18, 2020 | 339.91 | 339.91 | 327.50 | 327.55 | 75,758 | -10.40(-3.08%) |
Sep 17, 2020 | 334.12 | 338.49 | 330.66 | 337.94 | 41,612 | +3.89(+1.17%) |
Sep 16, 2020 | 338.37 | 339.85 | 332.93 | 334.05 | 47,764 | -4.97(-1.47%) |
Sep 15, 2020 | 339.83 | 339.83 | 336.00 | 339.02 | 28,977 | -0.80(-0.24%) |
Sep 14, 2020 | 338.77 | 341.48 | 335.99 | 339.83 | 21,770 | +3.66(+1.09%) |
Sep 11, 2020 | 337.83 | 337.83 | 333.32 | 336.16 | 28,544 | +0.12(+0.04%) |
Sep 10, 2020 | 334.61 | 337.08 | 332.19 | 336.05 | 38,425 | -1.34(-0.40%) |
Sep 09, 2020 | 335.58 | 339.10 | 333.59 | 337.38 | 36,682 | +2.12(+0.63%) |
Sep 08, 2020 | 343.66 | 343.66 | 334.20 | 335.26 | 58,964 | -10.10(-2.92%) |
Sep 04, 2020 | 343.35 | 346.62 | 342.37 | 345.36 | 40,528 | +4.17(+1.22%) |
Sep 03, 2020 | 345.87 | 345.87 | 337.32 | 341.19 | 69,835 | -4.38(-1.27%) |
Sep 02, 2020 | 339.62 | 345.90 | 339.62 | 345.57 | 40,670 | +7.47(+2.21%) |
Sep 01, 2020 | 341.29 | 342.56 | 336.19 | 338.10 | 32,463 | -3.80(-1.11%) |
Aug 31, 2020 | 339.62 | 342.29 | 337.66 | 341.90 | 60,034 | +3.97(+1.18%) |
Aug 28, 2020 | 342.60 | 342.96 | 336.33 | 337.93 | 47,391 | -6.35(-1.84%) |
Aug 27, 2020 | 342.26 | 345.43 | 340.92 | 344.28 | 46,500 | +3.28(+0.96%) |
Aug 26, 2020 | 346.24 | 346.24 | 337.50 | 341.00 | 246,290 | -3.73(-1.08%) |
Aug 25, 2020 | 354.35 | 354.35 | 344.73 | 344.73 | 85,234 | -7.09(-2.01%) |
Aug 24, 2020 | 342.38 | 354.41 | 342.38 | 351.81 | 65,407 | +8.51(+2.48%) |
Aug 21, 2020 | 344.73 | 345.68 | 341.05 | 343.31 | 59,049 | -1.49(-0.43%) |
Aug 20, 2020 | 339.83 | 345.55 | 339.19 | 344.79 | 42,707 | +3.43(+1.01%) |
Aug 19, 2020 | 340.77 | 345.08 | 339.35 | 341.36 | 32,662 | -1.31(-0.38%) |
Aug 18, 2020 | 347.27 | 350.86 | 342.31 | 342.67 | 30,654 | -2.95(-0.85%) |
Aug 17, 2020 | 348.34 | 353.38 | 343.20 | 345.62 | 34,979 | -1.19(-0.34%) |
Aug 14, 2020 | 340.96 | 347.69 | 340.28 | 346.81 | 29,742 | +5.65(+1.65%) |
Aug 13, 2020 | 350.21 | 350.30 | 337.10 | 341.17 | 54,521 | -9.45(-2.69%) |
Aug 12, 2020 | 343.43 | 352.74 | 343.43 | 350.61 | 41,518 | +8.95(+2.62%) |
Aug 11, 2020 | 340.17 | 348.31 | 340.17 | 341.66 | 59,835 | +3.63(+1.08%) |
Aug 10, 2020 | 333.36 | 338.40 | 332.46 | 338.03 | 27,999 | +5.23(+1.57%) |
Aug 07, 2020 | 331.26 | 335.02 | 329.03 | 332.80 | 51,422 | +0.41(+0.12%) |
Aug 06, 2020 | 338.39 | 338.39 | 331.85 | 332.38 | 30,012 | -4.94(-1.46%) |
Aug 05, 2020 | 339.39 | 341.69 | 336.03 | 337.32 | 37,827 | -3.41(-1.00%) |
Aug 04, 2020 | 337.17 | 340.98 | 332.28 | 340.74 | 45,131 | +1.28(+0.38%) |
Aug 03, 2020 | 344.94 | 344.94 | 336.55 | 339.46 | 62,029 | -4.57(-1.33%) |
Jul 31, 2020 | 343.02 | 344.21 | 335.33 | 344.03 | 59,484 | -0.80(-0.23%) |
Jul 30, 2020 | 345.76 | 363.50 | 344.20 | 344.83 | 82,536 | -37.96(-9.92%) |
Jul 29, 2020 | 382.11 | 383.90 | 376.70 | 382.79 | 32,092 | -0.22(-0.06%) |
Jul 28, 2020 | 385.30 | 386.13 | 381.24 | 383.01 | 51,930 | -4.42(-1.14%) |
Jul 27, 2020 | 391.14 | 391.79 | 386.13 | 387.43 | 70,976 | -2.18(-0.56%) |
Jul 24, 2020 | 393.39 | 393.39 | 386.46 | 389.60 | 24,077 | -2.89(-0.74%) |
Jul 23, 2020 | 393.65 | 396.24 | 390.13 | 392.49 | 28,841 | +0.36(+0.09%) |
Jul 22, 2020 | 378.12 | 393.21 | 378.12 | 392.14 | 43,635 | +11.08(+2.91%) |
Jul 21, 2020 | 378.67 | 385.52 | 378.67 | 381.06 | 21,670 | +0.88(+0.23%) |
Jul 20, 2020 | 384.94 | 385.21 | 377.38 | 380.18 | 27,384 | -7.75(-2.00%) |
Jul 17, 2020 | 388.36 | 391.94 | 385.31 | 387.92 | 35,734 | +0.38(+0.10%) |
Jul 16, 2020 | 376.56 | 388.40 | 374.46 | 387.54 | 41,218 | +8.88(+2.34%) |
Jul 15, 2020 | 376.70 | 380.56 | 372.66 | 378.66 | 36,436 | +6.50(+1.75%) |
Jul 14, 2020 | 363.53 | 372.66 | 363.07 | 372.16 | 32,241 | +9.87(+2.72%) |
Jul 13, 2020 | 363.14 | 367.29 | 360.73 | 362.30 | 25,000 | +0.91(+0.25%) |
Jul 10, 2020 | 359.71 | 361.89 | 353.11 | 361.39 | 32,139 | +5.40(+1.52%) |
Jul 09, 2020 | 363.22 | 363.22 | 354.13 | 355.99 | 22,263 | -8.48(-2.33%) |
Jul 08, 2020 | 366.65 | 370.14 | 361.88 | 364.47 | 45,265 | -3.31(-0.90%) |
Jul 07, 2020 | 369.63 | 371.45 | 363.85 | 367.79 | 60,231 | -5.17(-1.39%) |
Jul 06, 2020 | 373.96 | 374.37 | 369.70 | 372.95 | 56,541 | +2.24(+0.60%) |
Jul 02, 2020 | 368.35 | 376.39 | 368.35 | 370.71 | 27,672 | +6.40(+1.76%) |
Jul 01, 2020 | 368.50 | 371.07 | 362.19 | 364.32 | 40,266 | -3.28(-0.89%) |
Jun 30, 2020 | 363.48 | 368.54 | 362.12 | 367.59 | 59,270 | +3.24(+0.89%) |
Jun 29, 2020 | 357.12 | 366.05 | 357.12 | 364.35 | 42,980 | +9.46(+2.67%) |
Jun 26, 2020 | 355.50 | 357.97 | 353.66 | 354.89 | 66,239 | -2.59(-0.72%) |
Jun 25, 2020 | 356.08 | 359.03 | 353.86 | 357.48 | 31,452 | +1.24(+0.35%) |
Jun 24, 2020 | 366.05 | 366.05 | 355.15 | 356.24 | 48,779 | -8.78(-2.41%) |
Jun 23, 2020 | 379.69 | 380.51 | 363.51 | 365.02 | 72,942 | -13.81(-3.65%) |
Jun 22, 2020 | 372.61 | 380.50 | 372.61 | 378.84 | 60,804 | +3.54(+0.94%) |
Jun 19, 2020 | 377.51 | 382.97 | 372.05 | 375.29 | 117,880 | -1.05(-0.28%) |
Jun 18, 2020 | 380.99 | 382.54 | 375.86 | 376.34 | 48,817 | -2.58(-0.68%) |
Jun 17, 2020 | 374.59 | 383.32 | 371.69 | 378.92 | 89,776 | +3.51(+0.94%) |
Jun 16, 2020 | 373.48 | 379.79 | 368.94 | 375.40 | 59,065 | +7.97(+2.17%) |
Jun 15, 2020 | 354.01 | 371.25 | 353.55 | 367.44 | 51,913 | +5.17(+1.43%) |
Jun 12, 2020 | 373.18 | 373.18 | 354.64 | 362.27 | 46,629 | -0.50(-0.14%) |
Jun 11, 2020 | 393.43 | 393.43 | 362.01 | 362.77 | 38,687 | -33.73(-8.51%) |
Jun 10, 2020 | 391.61 | 401.13 | 386.54 | 396.50 | 37,450 | +2.80(+0.71%) |
Jun 09, 2020 | 392.92 | 397.20 | 387.05 | 393.69 | 26,865 | -1.19(-0.30%) |
Jun 08, 2020 | 392.80 | 395.70 | 387.31 | 394.88 | 33,575 | +1.17(+0.30%) |
Jun 05, 2020 | 407.79 | 409.67 | 392.48 | 393.71 | 32,074 | -6.40(-1.60%) |
Jun 04, 2020 | 391.59 | 402.62 | 389.90 | 400.12 | 44,085 | +6.20(+1.57%) |
Jun 03, 2020 | 391.63 | 395.18 | 390.76 | 393.91 | 27,011 | +2.25(+0.57%) |
Jun 02, 2020 | 391.06 | 393.25 | 388.78 | 391.67 | 31,711 | -1.29(-0.33%) |
Jun 01, 2020 | 398.16 | 401.02 | 391.44 | 392.95 | 83,806 | -5.44(-1.37%) |
May 29, 2020 | 400.87 | 401.56 | 386.10 | 398.40 | 58,895 | -0.76(-0.19%) |
May 28, 2020 | 412.25 | 418.84 | 397.86 | 399.16 | 45,516 | -12.83(-3.12%) |
May 27, 2020 | 394.39 | 415.19 | 394.39 | 411.99 | 63,057 | +17.88(+4.54%) |
May 26, 2020 | 404.79 | 407.14 | 383.09 | 394.12 | 65,165 | -2.83(-0.71%) |
May 22, 2020 | 391.63 | 398.31 | 387.69 | 396.95 | 43,569 | +6.87(+1.76%) |
May 21, 2020 | 390.35 | 392.26 | 387.59 | 390.08 | 61,419 | -0.09(-0.02%) |
May 20, 2020 | 385.15 | 395.98 | 385.15 | 390.17 | 47,745 | +10.15(+2.67%) |
May 19, 2020 | 387.30 | 389.62 | 380.02 | 380.02 | 36,874 | -7.41(-1.91%) |
May 18, 2020 | 391.79 | 396.91 | 385.37 | 387.43 | 79,416 | +3.26(+0.85%) |
May 15, 2020 | 380.08 | 387.72 | 377.12 | 384.17 | 59,880 | +3.74(+0.98%) |
May 14, 2020 | 379.12 | 381.55 | 372.77 | 380.42 | 50,042 | -2.27(-0.59%) |
May 13, 2020 | 382.35 | 390.43 | 379.28 | 382.69 | 35,229 | -3.60(-0.93%) |
May 12, 2020 | 394.60 | 395.18 | 385.22 | 386.29 | 64,801 | -7.54(-1.91%) |
May 11, 2020 | 385.68 | 395.82 | 385.68 | 393.82 | 67,534 | +4.13(+1.06%) |
May 08, 2020 | 380.33 | 393.94 | 379.42 | 389.69 | 38,205 | +10.12(+2.67%) |
May 07, 2020 | 388.60 | 390.16 | 376.43 | 379.57 | 49,680 | -2.49(-0.65%) |
May 06, 2020 | 383.87 | 388.49 | 378.23 | 382.07 | 35,970 | +0.34(+0.09%) |
May 05, 2020 | 382.57 | 387.72 | 378.17 | 381.73 | 47,188 | +3.11(+0.82%) |
May 04, 2020 | 371.24 | 379.08 | 368.96 | 378.62 | 44,002 | +3.62(+0.96%) |
May 01, 2020 | 371.34 | 375.00 | 365.42 | 375.00 | 40,832 | -0.84(-0.22%) |
Apr 30, 2020 | 379.99 | 384.30 | 370.37 | 375.85 | 57,127 | -8.58(-2.23%) |
Apr 29, 2020 | 391.95 | 397.51 | 381.53 | 384.42 | 51,130 | -4.92(-1.26%) |
Apr 28, 2020 | 390.97 | 397.88 | 385.95 | 389.35 | 61,155 | -1.75(-0.45%) |
Apr 27, 2020 | 373.85 | 391.98 | 373.85 | 391.10 | 51,890 | +14.51(+3.85%) |
Apr 24, 2020 | 378.78 | 381.15 | 370.15 | 376.60 | 43,788 | +0.08(+0.02%) |
Apr 23, 2020 | 379.91 | 383.64 | 360.92 | 376.51 | 71,543 | +14.49(+4.00%) |
Apr 22, 2020 | 365.48 | 368.54 | 356.92 | 362.02 | 46,235 | +1.74(+0.48%) |
Apr 21, 2020 | 350.78 | 362.66 | 350.78 | 360.28 | 51,168 | +2.58(+0.72%) |
Apr 20, 2020 | 362.39 | 364.59 | 353.25 | 357.69 | 40,308 | -9.26(-2.52%) |
Apr 17, 2020 | 366.33 | 369.69 | 350.02 | 366.96 | 60,756 | +7.49(+2.08%) |
Apr 16, 2020 | 361.48 | 366.06 | 354.70 | 359.47 | 73,247 | -1.29(-0.36%) |
Apr 15, 2020 | 365.55 | 373.52 | 358.70 | 360.75 | 55,627 | -8.92(-2.41%) |
Apr 14, 2020 | 377.54 | 380.48 | 368.13 | 369.67 | 47,592 | -0.47(-0.13%) |
Apr 13, 2020 | 363.89 | 372.89 | 359.83 | 370.14 | 35,214 | +1.20(+0.32%) |
Apr 09, 2020 | 364.20 | 372.94 | 358.37 | 368.94 | 53,531 | +8.11(+2.25%) |
Apr 08, 2020 | 348.40 | 364.46 | 348.40 | 360.83 | 39,854 | +9.76(+2.78%) |
Apr 07, 2020 | 350.78 | 362.18 | 341.31 | 351.06 | 78,489 | +3.16(+0.91%) |
Apr 06, 2020 | 361.44 | 362.21 | 341.23 | 347.90 | 54,145 | -7.66(-2.16%) |
Apr 03, 2020 | 359.65 | 363.55 | 343.11 | 355.57 | 68,856 | -7.09(-1.95%) |
Apr 02, 2020 | 348.11 | 363.49 | 348.11 | 362.65 | 46,068 | +11.03(+3.14%) |