Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 543.94 | 553.43 | 543.02 | 552.88 | 668,100 | +5.71(+1.04%) |
Apr 29, 2021 | 532.25 | 547.56 | 530.23 | 547.17 | 794,694 | +18.22(+3.44%) |
Apr 28, 2021 | 533.49 | 536.43 | 527.19 | 528.95 | 482,230 | -3.70(-0.69%) |
Apr 27, 2021 | 528.71 | 534.65 | 527.75 | 532.65 | 361,691 | +6.46(+1.23%) |
Apr 26, 2021 | 530.83 | 531.73 | 524.47 | 526.19 | 288,010 | -6.42(-1.21%) |
Apr 23, 2021 | 531.03 | 536.72 | 525.90 | 532.61 | 323,900 | +3.03(+0.57%) |
Apr 22, 2021 | 533.26 | 534.23 | 526.98 | 529.58 | 380,750 | -3.68(-0.69%) |
Apr 21, 2021 | 536.13 | 538.30 | 532.86 | 533.26 | 371,666 | -3.01(-0.56%) |
Apr 20, 2021 | 537.98 | 539.82 | 531.68 | 536.27 | 509,357 | +2.50(+0.47%) |
Apr 19, 2021 | 534.59 | 539.82 | 531.34 | 533.77 | 521,074 | +3.25(+0.61%) |
Apr 16, 2021 | 522.14 | 534.00 | 520.93 | 530.52 | 995,100 | +8.53(+1.63%) |
Apr 15, 2021 | 520.00 | 525.31 | 510.70 | 521.99 | 503,579 | +4.30(+0.83%) |
Apr 14, 2021 | 516.09 | 519.02 | 512.59 | 517.69 | 359,105 | +2.30(+0.45%) |
Apr 13, 2021 | 518.80 | 518.89 | 512.66 | 515.39 | 367,073 | -4.18(-0.80%) |
Apr 12, 2021 | 519.17 | 521.27 | 514.57 | 519.57 | 526,999 | +2.86(+0.55%) |
Apr 09, 2021 | 508.92 | 517.48 | 506.87 | 516.71 | 423,000 | +8.49(+1.67%) |
Apr 08, 2021 | 515.23 | 515.23 | 507.49 | 508.22 | 361,087 | -4.42(-0.86%) |
Apr 07, 2021 | 513.96 | 516.29 | 510.07 | 512.64 | 261,034 | -1.62(-0.32%) |
Apr 06, 2021 | 507.52 | 516.92 | 506.51 | 514.26 | 440,859 | +5.15(+1.01%) |
Apr 05, 2021 | 511.00 | 512.88 | 508.00 | 509.11 | 597,005 | +1.29(+0.25%) |
Apr 01, 2021 | 509.61 | 510.00 | 504.12 | 507.82 | 362,100 | +0.57(+0.11%) |
Mar 31, 2021 | 509.13 | 511.44 | 505.36 | 507.25 | 672,368 | -1.88(-0.37%) |
Mar 30, 2021 | 507.92 | 512.24 | 504.05 | 509.13 | 518,910 | +1.10(+0.22%) |
Mar 29, 2021 | 507.79 | 509.44 | 504.98 | 508.03 | 509,745 | +1.29(+0.25%) |
Mar 26, 2021 | 498.83 | 507.27 | 494.15 | 506.74 | 622,800 | +9.76(+1.96%) |
Mar 25, 2021 | 488.23 | 498.27 | 484.54 | 496.98 | 472,327 | +8.12(+1.66%) |
Mar 24, 2021 | 484.80 | 493.00 | 484.80 | 488.86 | 465,254 | +3.57(+0.74%) |
Mar 23, 2021 | 493.03 | 495.78 | 484.80 | 485.29 | 505,744 | -5.55(-1.13%) |
Mar 22, 2021 | 488.89 | 493.39 | 484.76 | 490.84 | 686,426 | +2.74(+0.56%) |
Mar 19, 2021 | 482.28 | 492.39 | 480.38 | 488.10 | 1,296,100 | +5.92(+1.23%) |
Mar 18, 2021 | 477.01 | 484.93 | 477.01 | 482.18 | 457,532 | -0.80(-0.17%) |
Mar 17, 2021 | 486.50 | 486.82 | 480.86 | 482.98 | 446,398 | -0.94(-0.19%) |
Mar 16, 2021 | 484.20 | 485.06 | 480.39 | 483.92 | 347,460 | -0.39(-0.08%) |
Mar 15, 2021 | 483.43 | 486.30 | 477.26 | 484.31 | 363,484 | +1.67(+0.35%) |
Mar 12, 2021 | 474.23 | 483.99 | 473.24 | 482.64 | 391,800 | +8.29(+1.75%) |
Mar 11, 2021 | 473.77 | 477.53 | 472.26 | 474.35 | 381,832 | +0.45(+0.09%) |
Mar 10, 2021 | 465.30 | 476.11 | 463.41 | 473.90 | 427,234 | +8.98(+1.93%) |
Mar 09, 2021 | 472.97 | 479.91 | 464.46 | 464.92 | 611,057 | -7.98(-1.69%) |
Mar 08, 2021 | 469.73 | 480.44 | 466.50 | 472.90 | 680,486 | +7.05(+1.51%) |
Mar 05, 2021 | 450.00 | 467.23 | 447.45 | 465.85 | 748,500 | +15.59(+3.46%) |
Mar 04, 2021 | 454.97 | 459.96 | 448.16 | 450.26 | 789,363 | -4.24(-0.93%) |
Mar 03, 2021 | 448.98 | 458.37 | 448.48 | 454.50 | 723,132 | +3.14(+0.70%) |
Mar 02, 2021 | 450.45 | 452.75 | 446.56 | 451.36 | 695,414 | +0.13(+0.03%) |
Mar 01, 2021 | 451.26 | 455.23 | 449.38 | 451.23 | 636,674 | +3.90(+0.87%) |
Feb 26, 2021 | 449.85 | 452.55 | 446.19 | 447.33 | 745,100 | +1.44(+0.32%) |
Feb 25, 2021 | 453.78 | 457.52 | 443.56 | 445.89 | 869,428 | -9.98(-2.19%) |
Feb 24, 2021 | 453.20 | 458.26 | 452.07 | 455.87 | 544,920 | +1.90(+0.42%) |
Feb 23, 2021 | 457.32 | 463.74 | 446.69 | 453.97 | 846,928 | -2.70(-0.59%) |
Feb 22, 2021 | 458.87 | 460.15 | 455.00 | 456.67 | 490,339 | -3.74(-0.81%) |
Feb 19, 2021 | 460.00 | 464.57 | 452.85 | 460.41 | 686,500 | +1.89(+0.41%) |
Feb 18, 2021 | 442.26 | 459.55 | 442.21 | 458.52 | 734,708 | +11.06(+2.47%) |
Feb 17, 2021 | 441.43 | 448.77 | 440.22 | 447.46 | 630,846 | +4.68(+1.06%) |
Feb 16, 2021 | 434.29 | 443.64 | 432.84 | 442.78 | 775,676 | +9.73(+2.25%) |
Feb 12, 2021 | 432.22 | 436.86 | 428.79 | 433.05 | 608,100 | -0.11(-0.03%) |
Feb 11, 2021 | 455.78 | 459.00 | 430.00 | 433.16 | 1,276,276 | -23.31(-5.11%) |
Feb 10, 2021 | 456.67 | 457.75 | 447.40 | 456.47 | 729,598 | +3.20(+0.71%) |
Feb 09, 2021 | 451.02 | 454.98 | 449.68 | 453.27 | 509,690 | +0.77(+0.17%) |
Feb 08, 2021 | 452.30 | 457.00 | 451.06 | 452.50 | 486,573 | +4.21(+0.94%) |
Feb 05, 2021 | 453.35 | 458.69 | 445.81 | 448.29 | 616,500 | -3.55(-0.79%) |
Feb 04, 2021 | 442.92 | 453.50 | 442.46 | 451.84 | 560,342 | +9.36(+2.12%) |
Feb 03, 2021 | 445.01 | 447.97 | 441.37 | 442.48 | 588,864 | -2.49(-0.56%) |
Feb 02, 2021 | 437.68 | 453.59 | 437.68 | 444.97 | 780,936 | +8.43(+1.93%) |
Feb 01, 2021 | 428.30 | 441.84 | 425.49 | 436.54 | 803,841 | +11.07(+2.60%) |
Jan 29, 2021 | 428.05 | 434.02 | 424.03 | 425.47 | 878,100 | -6.86(-1.59%) |
Jan 28, 2021 | 433.52 | 440.89 | 428.39 | 432.33 | 840,903 | +3.96(+0.92%) |
Jan 27, 2021 | 449.11 | 450.60 | 428.00 | 428.37 | 1,529,481 | -26.13(-5.75%) |
Jan 26, 2021 | 452.93 | 455.04 | 445.27 | 454.50 | 630,692 | +4.55(+1.01%) |
Jan 25, 2021 | 456.10 | 456.30 | 445.03 | 449.95 | 795,296 | -7.36(-1.61%) |
Jan 22, 2021 | 471.09 | 471.23 | 456.96 | 457.31 | 495,300 | -13.70(-2.91%) |
Jan 21, 2021 | 466.64 | 473.55 | 465.58 | 471.01 | 394,206 | +4.82(+1.03%) |
Jan 20, 2021 | 463.85 | 468.03 | 458.92 | 466.19 | 448,488 | +2.25(+0.48%) |
Jan 19, 2021 | 463.81 | 467.77 | 457.18 | 463.94 | 538,506 | -2.75(-0.59%) |
Jan 15, 2021 | 467.77 | 473.96 | 461.75 | 466.69 | 1,264,700 | -4.81(-1.02%) |
Jan 14, 2021 | 483.36 | 485.50 | 470.88 | 471.50 | 562,936 | -11.31(-2.34%) |
Jan 13, 2021 | 492.74 | 494.47 | 482.25 | 482.81 | 420,142 | -12.59(-2.54%) |
Jan 12, 2021 | 482.48 | 496.61 | 482.48 | 495.40 | 659,681 | +11.57(+2.39%) |
Jan 11, 2021 | 474.53 | 486.10 | 474.53 | 483.83 | 537,769 | +5.91(+1.24%) |
Jan 08, 2021 | 470.27 | 480.94 | 469.96 | 477.92 | 786,900 | +8.02(+1.71%) |
Jan 07, 2021 | 463.79 | 472.50 | 460.76 | 469.90 | 494,816 | +4.72(+1.01%) |
Jan 06, 2021 | 449.16 | 467.44 | 446.99 | 465.18 | 661,599 | +13.90(+3.08%) |
Jan 05, 2021 | 452.47 | 455.51 | 445.59 | 451.28 | 397,302 | -2.69(-0.59%) |
Jan 04, 2021 | 454.22 | 461.99 | 449.62 | 453.97 | 594,829 | +1.40(+0.31%) |
Dec 31, 2020 | 452.57 | 452.57 | 452.57 | 252,877 | +0.77(+0.17%) | |
Dec 30, 2020 | 452.67 | 458.64 | 451.25 | 451.80 | 252,877 | -0.78(-0.17%) |
Dec 29, 2020 | 457.97 | 460.20 | 451.36 | 452.58 | 426,509 | -4.48(-0.98%) |
Dec 28, 2020 | 464.87 | 467.77 | 456.89 | 457.06 | 596,702 | -4.70(-1.02%) |
Dec 24, 2020 | 460.15 | 462.73 | 456.32 | 461.76 | 257,200 | +3.83(+0.84%) |
Dec 23, 2020 | 453.80 | 460.69 | 453.45 | 457.93 | 370,833 | +4.54(+1.00%) |
Dec 22, 2020 | 451.25 | 456.25 | 448.14 | 453.39 | 546,599 | +0.80(+0.18%) |
Dec 21, 2020 | 446.79 | 452.83 | 442.35 | 452.59 | 467,918 | +1.44(+0.32%) |
Dec 18, 2020 | 452.23 | 454.28 | 448.47 | 451.15 | 1,575,400 | -0.68(-0.15%) |
Dec 17, 2020 | 456.37 | 458.22 | 447.19 | 451.83 | 632,723 | -3.15(-0.69%) |
Dec 16, 2020 | 449.66 | 457.04 | 448.23 | 454.98 | 643,816 | +5.90(+1.31%) |
Dec 15, 2020 | 451.06 | 452.10 | 447.17 | 449.08 | 602,621 | +1.53(+0.34%) |
Dec 14, 2020 | 450.34 | 460.00 | 447.03 | 447.55 | 651,978 | -0.39(-0.09%) |
Dec 11, 2020 | 445.06 | 451.19 | 443.00 | 447.94 | 652,100 | +1.94(+0.43%) |
Dec 10, 2020 | 442.33 | 447.00 | 437.22 | 446.00 | 662,267 | +1.98(+0.45%) |
Dec 09, 2020 | 442.37 | 444.55 | 438.62 | 444.02 | 871,664 | +4.02(+0.91%) |
Dec 08, 2020 | 445.71 | 448.40 | 437.56 | 440.00 | 593,423 | -8.62(-1.92%) |
Dec 07, 2020 | 448.02 | 450.22 | 445.56 | 448.62 | 391,672 | -1.38(-0.31%) |
Dec 04, 2020 | 447.77 | 451.05 | 446.34 | 450.00 | 321,500 | +3.50(+0.78%) |
Dec 03, 2020 | 440.70 | 447.98 | 440.70 | 446.50 | 446,333 | +4.09(+0.92%) |
Dec 02, 2020 | 452.51 | 452.51 | 440.51 | 442.41 | 528,568 | -11.15(-2.46%) |
Dec 01, 2020 | 446.36 | 454.53 | 442.88 | 453.56 | 518,867 | +11.12(+2.51%) |
Nov 30, 2020 | 442.00 | 444.71 | 435.26 | 442.44 | 614,522 | -0.71(-0.16%) |
Nov 27, 2020 | 446.22 | 451.11 | 442.25 | 443.15 | 305,100 | -0.99(-0.22%) |
Nov 25, 2020 | 449.00 | 449.98 | 438.93 | 444.14 | 601,200 | -4.90(-1.09%) |
Nov 24, 2020 | 449.04 | 457.04 | 446.17 | 449.04 | 670,528 | +6.95(+1.57%) |
Nov 23, 2020 | 447.87 | 448.95 | 439.69 | 442.09 | 526,524 | -4.69(-1.05%) |
Nov 20, 2020 | 451.23 | 452.88 | 445.80 | 446.78 | 377,000 | -4.61(-1.02%) |
Nov 19, 2020 | 451.77 | 453.66 | 447.11 | 451.39 | 377,488 | -3.14(-0.69%) |
Nov 18, 2020 | 449.31 | 461.51 | 446.76 | 454.53 | 444,578 | +4.20(+0.93%) |
Nov 17, 2020 | 456.98 | 460.11 | 449.46 | 450.33 | 493,277 | -10.90(-2.36%) |
Nov 16, 2020 | 463.84 | 466.02 | 457.34 | 461.23 | 365,660 | -0.42(-0.09%) |
Nov 13, 2020 | 457.17 | 462.75 | 457.05 | 461.65 | 357,600 | +4.82(+1.06%) |
Nov 12, 2020 | 462.50 | 465.39 | 452.18 | 456.83 | 447,886 | -6.55(-1.41%) |
Nov 11, 2020 | 459.82 | 468.66 | 456.92 | 463.38 | 486,603 | +6.80(+1.49%) |
Nov 10, 2020 | 450.97 | 465.82 | 450.52 | 456.58 | 517,334 | +1.54(+0.34%) |
Nov 09, 2020 | 463.53 | 470.46 | 454.65 | 455.04 | 677,176 | +6.53(+1.46%) |
Nov 06, 2020 | 452.79 | 452.79 | 442.09 | 448.51 | 519,800 | -1.60(-0.36%) |
Nov 05, 2020 | 455.24 | 460.47 | 448.18 | 450.11 | 611,068 | -0.35(-0.08%) |
Nov 04, 2020 | 456.41 | 459.33 | 449.77 | 450.46 | 515,802 | +1.41(+0.31%) |
Nov 03, 2020 | 444.98 | 454.58 | 444.98 | 449.05 | 530,504 | +7.59(+1.72%) |
Nov 02, 2020 | 442.71 | 450.59 | 434.96 | 441.46 | 556,682 | +4.86(+1.11%) |
Oct 30, 2020 | 431.26 | 438.48 | 431.26 | 436.60 | 710,700 | +0.27(+0.06%) |
Oct 29, 2020 | 440.00 | 447.51 | 435.44 | 436.33 | 797,890 | -6.06(-1.37%) |
Oct 28, 2020 | 446.90 | 448.59 | 439.67 | 442.39 | 628,807 | -7.83(-1.74%) |
Oct 27, 2020 | 456.77 | 460.43 | 449.80 | 450.22 | 532,297 | -5.74(-1.26%) |
Oct 26, 2020 | 460.25 | 462.50 | 449.81 | 455.96 | 429,592 | -10.47(-2.24%) |
Oct 23, 2020 | 462.28 | 467.57 | 454.76 | 466.43 | 375,500 | +9.30(+2.03%) |
Oct 22, 2020 | 464.51 | 466.86 | 456.87 | 457.13 | 449,073 | -8.87(-1.90%) |
Oct 21, 2020 | 469.02 | 474.19 | 465.57 | 466.00 | 351,420 | -3.42(-0.73%) |
Oct 20, 2020 | 467.19 | 474.55 | 464.19 | 469.42 | 426,525 | +5.67(+1.22%) |
Oct 19, 2020 | 471.67 | 475.33 | 462.02 | 463.75 | 472,973 | -3.26(-0.70%) |
Oct 16, 2020 | 468.72 | 471.51 | 463.35 | 467.01 | 462,600 | -2.49(-0.53%) |
Oct 15, 2020 | 462.34 | 471.29 | 459.50 | 469.50 | 350,300 | +4.87(+1.05%) |
Oct 14, 2020 | 470.47 | 475.38 | 463.59 | 464.63 | 413,096 | -4.82(-1.03%) |
Oct 13, 2020 | 460.02 | 471.28 | 460.02 | 469.45 | 394,849 | +10.98(+2.39%) |
Oct 12, 2020 | 452.71 | 461.62 | 449.33 | 458.47 | 491,381 | +9.09(+2.02%) |
Oct 09, 2020 | 454.59 | 455.14 | 448.69 | 449.38 | 420,700 | -3.98(-0.88%) |
Oct 08, 2020 | 447.05 | 455.69 | 447.05 | 453.36 | 386,605 | +8.46(+1.90%) |
Oct 07, 2020 | 447.04 | 451.61 | 444.33 | 444.90 | 529,945 | +0.29(+0.07%) |
Oct 06, 2020 | 459.62 | 461.23 | 443.28 | 444.61 | 527,969 | -14.88(-3.24%) |
Oct 05, 2020 | 459.77 | 463.58 | 459.06 | 459.49 | 349,874 | +1.25(+0.27%) |
Oct 02, 2020 | 458.25 | 462.00 | 453.35 | 458.24 | 356,100 | -5.32(-1.15%) |
Oct 01, 2020 | 462.93 | 467.63 | 461.11 | 463.56 | 385,486 | +2.48(+0.54%) |
Sep 30, 2020 | 455.68 | 464.61 | 453.58 | 461.08 | 515,821 | +7.76(+1.71%) |
Sep 29, 2020 | 457.36 | 459.03 | 452.70 | 453.32 | 403,185 | -4.02(-0.88%) |
Sep 28, 2020 | 450.17 | 458.01 | 449.94 | 457.34 | 485,676 | +12.66(+2.85%) |
Sep 25, 2020 | 437.35 | 447.79 | 437.35 | 444.68 | 464,700 | +0.71(+0.16%) |
Sep 24, 2020 | 445.03 | 447.15 | 437.57 | 443.97 | 874,133 | -4.65(-1.04%) |
Sep 23, 2020 | 454.79 | 458.93 | 448.05 | 448.62 | 517,791 | -6.78(-1.49%) |
Sep 22, 2020 | 456.57 | 464.00 | 451.27 | 455.40 | 530,451 | +1.44(+0.32%) |
Sep 21, 2020 | 460.74 | 461.65 | 446.68 | 453.96 | 645,683 | -9.94(-2.14%) |
Sep 18, 2020 | 468.12 | 470.01 | 457.19 | 463.90 | 677,800 | -3.49(-0.75%) |
Sep 17, 2020 | 461.00 | 470.53 | 461.00 | 467.39 | 405,460 | -2.53(-0.54%) |
Sep 16, 2020 | 480.00 | 480.31 | 468.52 | 469.92 | 420,756 | -7.49(-1.57%) |
Sep 15, 2020 | 480.00 | 480.70 | 476.40 | 477.41 | 245,326 | -0.71(-0.15%) |
Sep 14, 2020 | 475.98 | 483.26 | 474.95 | 478.12 | 347,788 | +3.47(+0.73%) |
Sep 11, 2020 | 473.08 | 476.04 | 469.63 | 474.65 | 334,600 | +5.38(+1.15%) |
Sep 10, 2020 | 476.80 | 480.64 | 467.43 | 469.27 | 367,531 | -7.01(-1.47%) |
Sep 09, 2020 | 471.48 | 481.76 | 471.01 | 476.28 | 410,117 | +5.87(+1.25%) |
Sep 08, 2020 | 468.47 | 477.44 | 461.36 | 470.41 | 557,319 | -0.60(-0.13%) |
Sep 04, 2020 | 471.73 | 475.91 | 463.63 | 471.01 | 479,100 | -0.94(-0.20%) |
Sep 03, 2020 | 482.61 | 484.99 | 468.71 | 471.95 | 585,042 | -10.67(-2.21%) |
Sep 02, 2020 | 473.36 | 484.53 | 472.77 | 482.62 | 488,991 | +9.42(+1.99%) |
Sep 01, 2020 | 467.35 | 474.63 | 464.01 | 473.20 | 461,396 | +7.57(+1.63%) |
Aug 31, 2020 | 461.99 | 468.55 | 459.99 | 465.63 | 508,495 | +2.68(+0.58%) |
Aug 28, 2020 | 462.32 | 465.87 | 458.94 | 462.95 | 379,100 | +0.37(+0.08%) |
Aug 27, 2020 | 466.89 | 467.45 | 461.39 | 462.58 | 331,551 | -0.12(-0.03%) |
Aug 26, 2020 | 462.85 | 468.13 | 461.90 | 462.70 | 327,845 | -3.24(-0.70%) |
Aug 25, 2020 | 462.03 | 466.13 | 461.83 | 465.94 | 393,697 | +2.03(+0.44%) |
Aug 24, 2020 | 462.76 | 465.19 | 460.63 | 463.91 | 440,227 | +3.58(+0.78%) |
Aug 21, 2020 | 460.88 | 463.31 | 458.01 | 460.33 | 504,100 | -1.66(-0.36%) |
Aug 20, 2020 | 462.51 | 467.30 | 461.09 | 461.99 | 533,158 | -4.07(-0.87%) |
Aug 19, 2020 | 470.01 | 473.23 | 464.85 | 466.06 | 516,173 | -4.04(-0.86%) |
Aug 18, 2020 | 475.00 | 477.22 | 465.92 | 470.10 | 516,941 | +0.64(+0.14%) |
Aug 17, 2020 | 464.00 | 471.00 | 463.98 | 469.46 | 374,323 | +5.91(+1.27%) |
Aug 14, 2020 | 461.10 | 466.65 | 461.00 | 463.55 | 338,000 | +2.21(+0.48%) |
Aug 13, 2020 | 461.00 | 466.73 | 459.08 | 461.34 | 358,403 | -2.17(-0.47%) |
Aug 12, 2020 | 456.27 | 466.40 | 456.27 | 463.51 | 454,003 | +9.49(+2.09%) |
Aug 11, 2020 | 463.31 | 463.31 | 452.52 | 454.02 | 708,419 | -7.13(-1.55%) |
Aug 10, 2020 | 465.00 | 468.88 | 459.70 | 461.15 | 424,725 | -4.03(-0.87%) |
Aug 07, 2020 | 463.21 | 469.73 | 462.69 | 465.18 | 454,200 | -0.89(-0.19%) |
Aug 06, 2020 | 466.85 | 470.62 | 463.32 | 466.07 | 526,423 | -2.46(-0.53%) |
Aug 05, 2020 | 474.72 | 475.68 | 466.59 | 468.53 | 412,215 | -4.35(-0.92%) |
Aug 04, 2020 | 470.01 | 476.53 | 467.04 | 472.88 | 557,965 | -0.91(-0.19%) |
Aug 03, 2020 | 479.61 | 480.70 | 471.01 | 473.79 | 560,641 | -3.59(-0.75%) |
Jul 31, 2020 | 479.31 | 481.12 | 471.25 | 477.38 | 656,000 | -3.14(-0.65%) |
Jul 30, 2020 | 480.00 | 487.95 | 470.30 | 480.52 | 1,524,589 | +24.75(+5.43%) |
Jul 29, 2020 | 450.77 | 458.91 | 448.36 | 455.77 | 820,632 | +5.72(+1.27%) |
Jul 28, 2020 | 456.39 | 458.68 | 449.66 | 450.05 | 607,877 | -0.40(-0.09%) |
Jul 27, 2020 | 443.71 | 451.86 | 443.62 | 450.45 | 897,842 | +8.11(+1.83%) |
Jul 24, 2020 | 446.04 | 451.23 | 442.15 | 442.34 | 812,800 | -5.51(-1.23%) |
Jul 23, 2020 | 451.05 | 463.02 | 444.11 | 447.85 | 660,951 | -2.92(-0.65%) |
Jul 22, 2020 | 447.82 | 454.46 | 447.82 | 450.77 | 428,595 | +4.30(+0.96%) |
Jul 21, 2020 | 439.89 | 448.56 | 439.89 | 446.47 | 559,143 | +8.30(+1.89%) |
Jul 20, 2020 | 437.93 | 442.63 | 430.70 | 438.17 | 634,938 | +6.43(+1.49%) |
Jul 17, 2020 | 435.05 | 435.05 | 429.00 | 431.74 | 377,700 | +0.07(+0.02%) |
Jul 16, 2020 | 431.49 | 435.00 | 429.11 | 431.67 | 400,813 | -1.26(-0.29%) |
Jul 15, 2020 | 430.48 | 435.20 | 427.30 | 432.93 | 370,364 | +5.03(+1.18%) |
Jul 14, 2020 | 419.79 | 429.44 | 417.26 | 427.90 | 360,209 | +8.11(+1.93%) |
Jul 13, 2020 | 423.36 | 429.25 | 418.24 | 419.79 | 561,258 | -0.97(-0.23%) |
Jul 10, 2020 | 418.38 | 421.02 | 413.00 | 420.76 | 475,900 | +1.35(+0.32%) |
Jul 09, 2020 | 420.58 | 422.00 | 414.50 | 419.41 | 385,520 | -1.08(-0.26%) |
Jul 08, 2020 | 421.37 | 424.09 | 414.68 | 420.49 | 640,484 | -1.68(-0.40%) |
Jul 07, 2020 | 424.90 | 428.50 | 422.09 | 422.17 | 597,517 | -3.67(-0.86%) |
Jul 06, 2020 | 432.80 | 433.74 | 423.52 | 425.84 | 503,659 | -2.01(-0.47%) |
Jul 02, 2020 | 430.64 | 432.19 | 424.83 | 427.85 | 456,800 | +1.77(+0.42%) |
Jul 01, 2020 | 419.94 | 427.66 | 416.13 | 426.08 | 532,473 | +4.41(+1.05%) |
Jun 30, 2020 | 419.76 | 424.55 | 415.28 | 421.67 | 605,173 | -0.72(-0.17%) |
Jun 29, 2020 | 419.89 | 422.74 | 414.31 | 422.39 | 398,094 | +6.92(+1.67%) |
Jun 26, 2020 | 420.73 | 424.43 | 411.78 | 415.47 | 1,299,200 | -2.13(-0.51%) |
Jun 25, 2020 | 413.22 | 417.96 | 409.17 | 417.60 | 503,541 | +3.68(+0.89%) |
Jun 24, 2020 | 427.48 | 428.86 | 412.55 | 413.92 | 572,471 | -13.56(-3.17%) |
Jun 23, 2020 | 432.97 | 434.37 | 426.42 | 427.48 | 629,137 | -3.43(-0.80%) |
Jun 22, 2020 | 421.78 | 432.30 | 419.44 | 430.91 | 559,983 | +8.73(+2.07%) |
Jun 19, 2020 | 430.63 | 430.73 | 418.96 | 422.18 | 860,400 | -3.76(-0.88%) |
Jun 18, 2020 | 425.11 | 427.33 | 421.51 | 425.94 | 387,729 | -0.39(-0.09%) |
Jun 17, 2020 | 427.47 | 432.00 | 423.70 | 426.33 | 774,768 | +0.08(+0.02%) |
Jun 16, 2020 | 426.99 | 428.90 | 415.65 | 426.25 | 676,183 | +10.54(+2.54%) |
Jun 15, 2020 | 403.35 | 418.38 | 403.00 | 415.71 | 445,418 | +5.36(+1.31%) |
Jun 12, 2020 | 415.00 | 415.61 | 401.65 | 410.35 | 617,300 | +1.43(+0.35%) |
Jun 11, 2020 | 410.70 | 418.17 | 408.80 | 408.92 | 579,885 | -7.56(-1.82%) |
Jun 10, 2020 | 422.71 | 423.81 | 415.72 | 416.48 | 499,174 | -6.76(-1.60%) |
Jun 09, 2020 | 417.33 | 424.00 | 416.21 | 423.24 | 741,953 | +3.51(+0.84%) |
Jun 08, 2020 | 419.71 | 425.46 | 417.63 | 419.73 | 500,776 | -2.97(-0.70%) |
Jun 05, 2020 | 417.90 | 423.64 | 414.38 | 422.70 | 554,200 | +8.85(+2.14%) |
Jun 04, 2020 | 420.07 | 421.72 | 410.80 | 413.85 | 369,521 | -7.10(-1.69%) |
Jun 03, 2020 | 419.93 | 425.82 | 417.69 | 420.95 | 478,138 | +1.21(+0.29%) |
Jun 02, 2020 | 420.39 | 422.50 | 417.26 | 419.74 | 524,197 | +2.14(+0.51%) |
Jun 01, 2020 | 418.95 | 422.76 | 415.81 | 417.60 | 505,836 | +0.36(+0.09%) |
May 29, 2020 | 414.82 | 418.90 | 411.95 | 417.24 | 562,600 | +4.11(+0.99%) |
May 28, 2020 | 415.00 | 417.79 | 411.29 | 413.13 | 452,879 | -2.15(-0.52%) |
May 27, 2020 | 402.96 | 416.29 | 401.95 | 415.28 | 699,717 | +16.16(+4.05%) |
May 26, 2020 | 413.08 | 416.19 | 397.69 | 399.12 | 851,046 | -5.87(-1.45%) |
May 22, 2020 | 403.33 | 405.40 | 398.50 | 404.99 | 449,600 | +0.71(+0.18%) |
May 21, 2020 | 407.88 | 411.37 | 400.02 | 404.28 | 458,407 | -2.83(-0.70%) |
May 20, 2020 | 410.00 | 413.92 | 403.25 | 407.11 | 592,352 | -2.67(-0.65%) |
May 19, 2020 | 410.00 | 417.00 | 405.95 | 409.78 | 671,236 | -0.11(-0.03%) |
May 18, 2020 | 416.30 | 423.31 | 408.84 | 409.89 | 953,186 | +2.77(+0.68%) |
May 15, 2020 | 394.75 | 408.17 | 392.07 | 407.12 | 969,300 | +8.52(+2.14%) |
May 14, 2020 | 386.66 | 398.93 | 377.27 | 398.60 | 587,925 | +8.71(+2.23%) |
May 13, 2020 | 392.43 | 398.97 | 385.13 | 389.89 | 741,375 | -4.42(-1.12%) |
May 12, 2020 | 397.75 | 400.94 | 393.76 | 394.31 | 498,814 | -4.59(-1.15%) |
May 11, 2020 | 396.53 | 402.21 | 394.36 | 398.90 | 515,257 | -3.61(-0.90%) |
May 08, 2020 | 394.13 | 405.35 | 393.51 | 402.51 | 641,300 | +16.06(+4.16%) |
May 07, 2020 | 401.00 | 407.00 | 384.76 | 386.45 | 810,160 | -11.31(-2.84%) |
May 06, 2020 | 394.03 | 402.95 | 388.50 | 397.76 | 885,544 | +7.38(+1.89%) |
May 05, 2020 | 390.00 | 395.41 | 388.52 | 390.38 | 540,916 | +2.17(+0.56%) |
May 04, 2020 | 374.74 | 388.79 | 373.14 | 388.21 | 577,739 | +11.84(+3.15%) |