Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 445.51 | 452.81 | 443.05 | 447.46 | 60,466 | +3.82(+0.86%) |
May 27, 2021 | 440.62 | 447.99 | 440.62 | 443.64 | 71,183 | +5.12(+1.17%) |
May 26, 2021 | 436.88 | 442.38 | 436.04 | 438.52 | 33,824 | -0.81(-0.18%) |
May 25, 2021 | 436.53 | 450.32 | 436.53 | 439.33 | 93,710 | +2.42(+0.55%) |
May 24, 2021 | 432.50 | 441.25 | 430.00 | 436.91 | 74,048 | +4.48(+1.04%) |
May 21, 2021 | 430.86 | 435.95 | 429.14 | 432.43 | 79,230 | +1.00(+0.23%) |
May 20, 2021 | 429.32 | 436.27 | 424.00 | 431.43 | 81,770 | +1.20(+0.28%) |
May 19, 2021 | 421.97 | 432.73 | 421.97 | 430.23 | 90,199 | +2.06(+0.48%) |
May 18, 2021 | 427.79 | 433.91 | 427.49 | 428.17 | 72,148 | -1.57(-0.37%) |
May 17, 2021 | 427.39 | 432.73 | 421.59 | 429.74 | 72,397 | +8.17(+1.94%) |
May 14, 2021 | 422.18 | 426.08 | 417.16 | 421.57 | 129,916 | +0.60(+0.14%) |
May 13, 2021 | 414.96 | 422.59 | 413.16 | 420.97 | 100,658 | +5.50(+1.32%) |
May 12, 2021 | 421.55 | 426.87 | 414.62 | 415.47 | 68,708 | -4.71(-1.12%) |
May 11, 2021 | 418.17 | 426.18 | 401.28 | 420.18 | 57,261 | -5.39(-1.27%) |
May 10, 2021 | 424.00 | 429.02 | 416.52 | 425.57 | 48,831 | +1.54(+0.36%) |
May 07, 2021 | 413.31 | 425.40 | 413.31 | 424.03 | 57,065 | +6.76(+1.62%) |
May 06, 2021 | 420.02 | 422.38 | 415.48 | 417.27 | 92,722 | -0.86(-0.21%) |
May 05, 2021 | 417.56 | 429.01 | 415.94 | 418.13 | 89,504 | -0.04(-0.01%) |
May 04, 2021 | 412.98 | 421.21 | 401.00 | 418.17 | 91,432 | +2.23(+0.54%) |
May 03, 2021 | 392.81 | 418.87 | 392.81 | 415.94 | 165,061 | +21.15(+5.36%) |
Apr 30, 2021 | 385.12 | 409.22 | 380.50 | 394.79 | 229,800 | +3.17(+0.81%) |
Apr 29, 2021 | 393.00 | 403.74 | 390.57 | 391.62 | 136,627 | -1.69(-0.43%) |
Apr 28, 2021 | 393.00 | 400.00 | 386.77 | 393.31 | 74,205 | +2.92(+0.75%) |
Apr 27, 2021 | 381.36 | 391.63 | 381.36 | 390.39 | 53,400 | +7.62(+1.99%) |
Apr 26, 2021 | 379.48 | 387.80 | 378.96 | 382.77 | 66,104 | +6.62(+1.76%) |
Apr 23, 2021 | 381.98 | 381.98 | 368.78 | 376.15 | 54,700 | -1.84(-0.49%) |
Apr 22, 2021 | 374.03 | 382.30 | 366.19 | 377.99 | 49,980 | +1.63(+0.43%) |
Apr 21, 2021 | 378.39 | 384.53 | 373.86 | 376.36 | 63,637 | -0.87(-0.23%) |
Apr 20, 2021 | 374.58 | 379.42 | 369.55 | 377.23 | 63,714 | +2.93(+0.78%) |
Apr 19, 2021 | 377.89 | 377.89 | 372.23 | 374.30 | 43,787 | -0.67(-0.18%) |
Apr 16, 2021 | 365.90 | 379.09 | 364.80 | 374.97 | 83,800 | +12.12(+3.34%) |
Apr 15, 2021 | 367.08 | 367.62 | 360.04 | 362.85 | 30,630 | -0.08(-0.02%) |
Apr 14, 2021 | 360.68 | 365.92 | 356.67 | 362.93 | 49,024 | +2.25(+0.62%) |
Apr 13, 2021 | 367.79 | 369.67 | 358.91 | 360.68 | 67,060 | -7.23(-1.97%) |
Apr 12, 2021 | 365.65 | 377.70 | 363.42 | 367.91 | 84,740 | +5.52(+1.52%) |
Apr 09, 2021 | 361.22 | 368.58 | 359.30 | 362.39 | 23,100 | -0.71(-0.20%) |
Apr 08, 2021 | 361.10 | 368.25 | 357.89 | 363.10 | 94,343 | +4.07(+1.13%) |
Apr 07, 2021 | 359.39 | 363.16 | 354.19 | 359.03 | 59,550 | -0.11(-0.03%) |
Apr 06, 2021 | 360.05 | 360.88 | 352.10 | 359.14 | 86,007 | +0.94(+0.26%) |
Apr 05, 2021 | 361.28 | 361.60 | 352.27 | 358.20 | 97,452 | -4.77(-1.31%) |
Apr 01, 2021 | 364.38 | 365.08 | 356.98 | 362.97 | 91,300 | +2.74(+0.76%) |
Mar 31, 2021 | 372.76 | 375.54 | 359.28 | 360.23 | 81,097 | -15.31(-4.08%) |
Mar 30, 2021 | 377.41 | 380.28 | 372.98 | 375.54 | 75,565 | -2.36(-0.62%) |
Mar 29, 2021 | 362.86 | 379.35 | 362.64 | 377.90 | 56,857 | +10.85(+2.96%) |
Mar 26, 2021 | 358.22 | 368.75 | 355.03 | 367.05 | 108,800 | +8.58(+2.39%) |
Mar 25, 2021 | 357.91 | 361.33 | 346.49 | 358.47 | 106,778 | -1.21(-0.34%) |
Mar 24, 2021 | 380.95 | 381.62 | 356.59 | 359.68 | 183,896 | -19.12(-5.05%) |
Mar 23, 2021 | 370.39 | 385.45 | 360.69 | 378.80 | 246,016 | +7.40(+1.99%) |
Mar 22, 2021 | 365.20 | 379.47 | 361.93 | 371.40 | 91,898 | +6.66(+1.83%) |
Mar 19, 2021 | 361.83 | 367.35 | 357.06 | 364.74 | 175,500 | -0.35(-0.10%) |
Mar 18, 2021 | 372.07 | 378.00 | 364.45 | 365.09 | 99,411 | -7.03(-1.89%) |
Mar 17, 2021 | 378.85 | 384.02 | 368.15 | 372.12 | 109,354 | -3.16(-0.84%) |
Mar 16, 2021 | 382.73 | 382.73 | 371.36 | 375.28 | 73,284 | -5.72(-1.50%) |
Mar 15, 2021 | 376.39 | 386.47 | 375.34 | 381.00 | 55,594 | -3.59(-0.93%) |
Mar 12, 2021 | 378.36 | 393.02 | 375.79 | 384.59 | 58,300 | +5.23(+1.38%) |
Mar 11, 2021 | 397.37 | 397.37 | 359.17 | 379.36 | 270,446 | -21.79(-5.43%) |
Mar 10, 2021 | 409.09 | 412.82 | 397.22 | 401.15 | 114,534 | -7.31(-1.79%) |
Mar 09, 2021 | 424.07 | 424.07 | 402.79 | 408.46 | 104,788 | -17.30(-4.06%) |
Mar 08, 2021 | 399.00 | 429.86 | 398.99 | 425.76 | 223,374 | +26.24(+6.57%) |
Mar 05, 2021 | 382.33 | 399.52 | 374.26 | 399.52 | 128,000 | +20.82(+5.50%) |
Mar 04, 2021 | 376.57 | 391.52 | 370.89 | 378.70 | 163,169 | +3.77(+1.01%) |
Mar 03, 2021 | 379.88 | 388.50 | 372.40 | 374.93 | 65,936 | -2.82(-0.75%) |
Mar 02, 2021 | 379.65 | 383.99 | 368.92 | 377.75 | 108,746 | -0.73(-0.19%) |
Mar 01, 2021 | 370.37 | 379.22 | 369.33 | 378.48 | 87,897 | +15.46(+4.26%) |
Feb 26, 2021 | 362.29 | 368.91 | 356.28 | 363.02 | 65,900 | +0.12(+0.03%) |
Feb 25, 2021 | 369.99 | 375.75 | 361.70 | 362.90 | 100,046 | -5.53(-1.50%) |
Feb 24, 2021 | 366.39 | 376.32 | 363.72 | 368.43 | 66,195 | +3.95(+1.08%) |
Feb 23, 2021 | 358.60 | 369.57 | 355.01 | 364.48 | 80,506 | +2.92(+0.81%) |
Feb 22, 2021 | 365.38 | 370.25 | 358.00 | 361.56 | 79,492 | -4.51(-1.23%) |
Feb 19, 2021 | 359.50 | 369.33 | 359.50 | 366.07 | 49,800 | +7.92(+2.21%) |
Feb 18, 2021 | 361.15 | 361.94 | 351.88 | 358.15 | 70,613 | -0.36(-0.10%) |
Feb 17, 2021 | 365.38 | 368.90 | 357.94 | 358.51 | 91,698 | -5.44(-1.49%) |
Feb 16, 2021 | 357.54 | 364.98 | 356.44 | 363.95 | 79,256 | +8.44(+2.37%) |
Feb 12, 2021 | 352.60 | 361.64 | 352.00 | 355.51 | 59,400 | +3.51(+1.00%) |
Feb 11, 2021 | 348.62 | 357.27 | 348.62 | 352.00 | 82,248 | +2.50(+0.72%) |
Feb 10, 2021 | 351.62 | 356.99 | 349.26 | 349.50 | 58,079 | -0.97(-0.28%) |
Feb 09, 2021 | 342.33 | 356.02 | 341.62 | 350.47 | 110,996 | +8.70(+2.55%) |
Feb 08, 2021 | 350.07 | 350.15 | 339.76 | 341.77 | 100,709 | -5.23(-1.51%) |
Feb 05, 2021 | 341.62 | 347.36 | 338.88 | 347.00 | 111,200 | +7.79(+2.30%) |
Feb 04, 2021 | 340.18 | 345.52 | 329.81 | 339.21 | 318,469 | -0.13(-0.04%) |
Feb 03, 2021 | 332.60 | 341.33 | 325.09 | 339.34 | 195,799 | +7.80(+2.35%) |
Feb 02, 2021 | 355.39 | 356.16 | 323.30 | 331.54 | 528,100 | -38.95(-10.51%) |
Feb 01, 2021 | 384.10 | 386.98 | 364.81 | 370.49 | 249,831 | -15.28(-3.96%) |
Jan 29, 2021 | 383.81 | 393.09 | 371.58 | 385.77 | 318,100 | +14.28(+3.84%) |
Jan 28, 2021 | 380.05 | 409.99 | 367.77 | 371.49 | 371,100 | -3.25(-0.87%) |
Jan 27, 2021 | 388.39 | 469.98 | 363.21 | 374.74 | 690,853 | -11.58(-3.00%) |
Jan 26, 2021 | 355.98 | 395.39 | 351.87 | 386.32 | 503,102 | +32.39(+9.15%) |
Jan 25, 2021 | 325.01 | 355.23 | 322.34 | 353.93 | 337,278 | +28.74(+8.84%) |
Jan 22, 2021 | 341.01 | 344.25 | 324.61 | 325.19 | 186,100 | -20.68(-5.98%) |
Jan 21, 2021 | 346.78 | 349.99 | 342.01 | 345.87 | 145,963 | +0.01(+0.00%) |
Jan 20, 2021 | 339.10 | 347.99 | 331.33 | 345.86 | 85,055 | +6.86(+2.02%) |
Jan 19, 2021 | 355.88 | 356.47 | 320.19 | 339.00 | 411,187 | -15.97(-4.50%) |
Jan 15, 2021 | 352.44 | 359.11 | 352.44 | 354.97 | 130,800 | -0.36(-0.10%) |
Jan 14, 2021 | 345.84 | 357.27 | 344.63 | 355.33 | 116,810 | +11.50(+3.34%) |
Jan 13, 2021 | 343.47 | 346.19 | 340.41 | 343.83 | 65,973 | +2.47(+0.72%) |
Jan 12, 2021 | 342.54 | 346.56 | 338.17 | 341.36 | 56,240 | +0.29(+0.09%) |
Jan 11, 2021 | 336.90 | 341.41 | 334.25 | 341.07 | 74,631 | +1.07(+0.31%) |
Jan 08, 2021 | 337.42 | 342.16 | 331.40 | 340.00 | 122,100 | +2.98(+0.88%) |
Jan 07, 2021 | 338.28 | 341.39 | 335.35 | 337.02 | 153,693 | +3.37(+1.01%) |
Jan 06, 2021 | 342.35 | 352.74 | 331.62 | 333.65 | 207,529 | -11.39(-3.30%) |
Jan 05, 2021 | 336.87 | 349.32 | 335.00 | 345.04 | 147,355 | +9.04(+2.69%) |
Jan 04, 2021 | 350.44 | 353.20 | 335.00 | 336.00 | 117,313 | -10.14(-2.93%) |
Dec 31, 2020 | 346.14 | 346.14 | 346.14 | 68,971 | +4.83(+1.42%) | |
Dec 30, 2020 | 332.75 | 343.46 | 332.13 | 341.31 | 68,971 | +7.37(+2.21%) |
Dec 29, 2020 | 334.10 | 336.99 | 329.73 | 333.94 | 76,254 | -0.22(-0.07%) |
Dec 28, 2020 | 330.24 | 340.00 | 330.24 | 334.16 | 88,609 | +5.16(+1.57%) |
Dec 24, 2020 | 340.23 | 340.23 | 327.55 | 329.00 | 49,000 | -10.00(-2.95%) |
Dec 23, 2020 | 331.33 | 347.08 | 331.33 | 339.00 | 113,737 | +10.26(+3.12%) |
Dec 22, 2020 | 337.44 | 338.78 | 328.72 | 328.74 | 51,690 | -7.05(-2.10%) |
Dec 21, 2020 | 327.95 | 337.56 | 326.02 | 335.79 | 67,291 | +3.59(+1.08%) |
Dec 18, 2020 | 336.77 | 339.03 | 329.56 | 332.20 | 159,700 | -5.65(-1.67%) |
Dec 17, 2020 | 340.82 | 344.97 | 336.45 | 337.85 | 90,468 | -1.37(-0.40%) |
Dec 16, 2020 | 341.77 | 342.59 | 337.00 | 339.22 | 82,428 | -0.18(-0.05%) |
Dec 15, 2020 | 333.03 | 339.93 | 327.47 | 339.40 | 60,419 | +9.00(+2.72%) |
Dec 14, 2020 | 338.77 | 342.17 | 328.28 | 330.40 | 70,396 | -3.26(-0.98%) |
Dec 11, 2020 | 333.30 | 338.70 | 331.40 | 333.66 | 94,200 | -2.19(-0.65%) |
Dec 10, 2020 | 328.11 | 336.46 | 328.11 | 335.85 | 64,693 | +5.14(+1.55%) |
Dec 09, 2020 | 337.36 | 339.57 | 329.30 | 330.71 | 97,263 | -2.86(-0.86%) |
Dec 08, 2020 | 326.62 | 335.77 | 326.62 | 333.57 | 143,247 | +4.42(+1.34%) |
Dec 07, 2020 | 330.29 | 337.24 | 328.16 | 329.15 | 79,166 | -2.97(-0.89%) |
Dec 04, 2020 | 333.23 | 335.99 | 326.12 | 332.12 | 169,000 | +0.75(+0.23%) |
Dec 03, 2020 | 327.01 | 335.53 | 326.66 | 331.37 | 176,436 | +5.64(+1.73%) |
Dec 02, 2020 | 320.68 | 328.50 | 315.62 | 325.73 | 214,752 | +3.63(+1.13%) |
Dec 01, 2020 | 300.00 | 326.07 | 299.00 | 322.10 | 388,422 | +23.62(+7.91%) |
Nov 30, 2020 | 300.80 | 302.09 | 292.46 | 298.48 | 305,857 | -1.07(-0.36%) |
Nov 27, 2020 | 300.00 | 302.59 | 295.97 | 299.55 | 106,800 | +1.21(+0.41%) |
Nov 25, 2020 | 306.95 | 306.95 | 297.13 | 298.34 | 110,200 | -9.37(-3.05%) |
Nov 24, 2020 | 295.39 | 311.90 | 294.09 | 307.71 | 330,369 | +19.42(+6.74%) |
Nov 23, 2020 | 295.29 | 298.50 | 283.92 | 288.29 | 212,894 | -5.02(-1.71%) |
Nov 20, 2020 | 308.65 | 310.54 | 292.15 | 293.31 | 208,800 | -14.29(-4.65%) |
Nov 19, 2020 | 311.25 | 312.40 | 305.37 | 307.60 | 219,607 | -4.02(-1.29%) |
Nov 18, 2020 | 315.00 | 316.50 | 311.44 | 311.62 | 219,116 | -2.56(-0.81%) |
Nov 17, 2020 | 311.16 | 317.89 | 305.04 | 314.18 | 253,473 | -1.58(-0.50%) |
Nov 16, 2020 | 320.80 | 325.72 | 314.04 | 315.76 | 158,513 | +2.48(+0.79%) |
Nov 13, 2020 | 302.62 | 317.75 | 300.54 | 313.28 | 381,700 | +8.72(+2.86%) |
Nov 12, 2020 | 312.08 | 313.99 | 301.83 | 304.56 | 205,505 | -10.35(-3.29%) |
Nov 11, 2020 | 316.68 | 317.00 | 312.10 | 314.91 | 157,448 | -0.75(-0.24%) |
Nov 10, 2020 | 317.70 | 321.51 | 312.13 | 315.66 | 168,524 | -1.44(-0.45%) |
Nov 09, 2020 | 337.60 | 348.86 | 315.62 | 317.10 | 318,340 | +4.74(+1.52%) |
Nov 06, 2020 | 314.50 | 317.00 | 306.95 | 312.36 | 275,700 | +1.25(+0.40%) |
Nov 05, 2020 | 307.70 | 314.95 | 306.74 | 311.11 | 244,701 | +5.54(+1.81%) |
Nov 04, 2020 | 302.47 | 317.44 | 288.55 | 305.57 | 349,694 | +3.87(+1.28%) |
Nov 03, 2020 | 309.87 | 315.45 | 300.00 | 301.70 | 196,241 | -1.43(-0.47%) |
Nov 02, 2020 | 304.02 | 316.13 | 300.93 | 303.13 | 339,911 | +5.01(+1.68%) |
Oct 30, 2020 | 318.80 | 323.69 | 266.74 | 298.12 | 663,700 | -20.70(-6.49%) |
Oct 29, 2020 | 313.00 | 324.02 | 309.50 | 318.82 | 409,375 | +5.46(+1.74%) |
Oct 28, 2020 | 317.00 | 320.23 | 310.16 | 313.36 | 189,982 | -11.22(-3.46%) |
Oct 27, 2020 | 333.81 | 333.81 | 323.85 | 324.58 | 90,348 | -9.96(-2.98%) |
Oct 26, 2020 | 337.67 | 337.67 | 328.97 | 334.54 | 125,195 | -5.10(-1.50%) |
Oct 23, 2020 | 340.55 | 344.52 | 336.31 | 339.64 | 65,200 | +3.49(+1.04%) |
Oct 22, 2020 | 343.97 | 343.97 | 335.12 | 336.15 | 96,578 | -1.82(-0.54%) |
Oct 21, 2020 | 339.59 | 346.44 | 334.91 | 337.97 | 147,260 | -2.06(-0.61%) |
Oct 20, 2020 | 336.55 | 342.38 | 332.65 | 340.03 | 112,737 | +7.03(+2.11%) |
Oct 19, 2020 | 333.62 | 343.55 | 329.65 | 333.00 | 231,826 | -0.62(-0.19%) |
Oct 16, 2020 | 342.03 | 345.88 | 328.71 | 333.62 | 243,700 | -10.01(-2.91%) |
Oct 15, 2020 | 339.26 | 345.16 | 337.00 | 343.63 | 89,224 | -3.09(-0.89%) |
Oct 14, 2020 | 342.29 | 350.00 | 342.29 | 346.72 | 69,482 | +3.24(+0.94%) |
Oct 13, 2020 | 342.06 | 347.30 | 338.00 | 343.48 | 73,591 | -2.11(-0.61%) |
Oct 12, 2020 | 353.81 | 358.84 | 342.36 | 345.59 | 99,528 | -8.23(-2.33%) |
Oct 09, 2020 | 363.39 | 364.34 | 351.30 | 353.82 | 70,900 | -2.62(-0.74%) |
Oct 08, 2020 | 347.80 | 359.88 | 343.02 | 356.44 | 108,644 | +13.59(+3.96%) |
Oct 07, 2020 | 338.00 | 345.43 | 337.49 | 342.85 | 94,156 | +7.94(+2.37%) |
Oct 06, 2020 | 353.79 | 358.83 | 333.77 | 334.91 | 119,430 | -15.09(-4.31%) |
Oct 05, 2020 | 359.23 | 362.80 | 348.30 | 350.00 | 119,785 | -3.93(-1.11%) |
Oct 02, 2020 | 340.19 | 360.83 | 336.01 | 353.93 | 225,100 | +6.80(+1.96%) |
Oct 01, 2020 | 346.32 | 348.60 | 338.03 | 347.13 | 191,509 | +8.49(+2.51%) |
Sep 30, 2020 | 330.80 | 342.23 | 329.56 | 338.64 | 333,929 | +5.64(+1.69%) |
Sep 29, 2020 | 319.76 | 334.00 | 319.76 | 333.00 | 289,316 | +12.00(+3.74%) |
Sep 28, 2020 | 309.58 | 322.58 | 307.74 | 321.00 | 241,750 | +17.71(+5.84%) |
Sep 25, 2020 | 295.43 | 304.00 | 295.43 | 303.29 | 102,700 | +5.45(+1.83%) |
Sep 24, 2020 | 295.79 | 299.46 | 288.47 | 297.84 | 320,977 | +0.53(+0.18%) |
Sep 23, 2020 | 307.95 | 313.40 | 296.80 | 297.31 | 116,887 | -9.12(-2.98%) |
Sep 22, 2020 | 311.34 | 315.84 | 303.32 | 306.43 | 309,282 | -2.52(-0.82%) |
Sep 21, 2020 | 308.00 | 311.90 | 303.84 | 308.95 | 264,053 | -10.69(-3.34%) |
Sep 18, 2020 | 328.82 | 329.08 | 317.93 | 319.64 | 231,600 | -10.04(-3.05%) |
Sep 17, 2020 | 334.26 | 335.31 | 328.15 | 329.68 | 129,290 | -9.85(-2.90%) |
Sep 16, 2020 | 337.88 | 346.74 | 330.71 | 339.53 | 130,860 | +2.93(+0.87%) |
Sep 15, 2020 | 343.94 | 355.75 | 335.14 | 336.60 | 131,546 | -6.96(-2.03%) |
Sep 14, 2020 | 340.94 | 350.53 | 335.01 | 343.56 | 143,819 | +5.71(+1.69%) |
Sep 11, 2020 | 344.22 | 345.09 | 334.23 | 337.85 | 117,400 | -5.85(-1.70%) |
Sep 10, 2020 | 359.99 | 366.23 | 336.81 | 343.70 | 301,194 | -17.44(-4.83%) |
Sep 09, 2020 | 365.27 | 367.21 | 346.00 | 361.14 | 200,646 | -1.23(-0.34%) |
Sep 08, 2020 | 375.00 | 375.00 | 360.00 | 362.37 | 320,313 | -13.18(-3.51%) |
Sep 04, 2020 | 377.83 | 380.83 | 368.83 | 375.55 | 149,600 | +1.60(+0.43%) |
Sep 03, 2020 | 385.90 | 385.90 | 364.03 | 373.95 | 256,547 | -11.75(-3.05%) |
Sep 02, 2020 | 370.90 | 388.13 | 370.41 | 385.70 | 211,917 | +11.63(+3.11%) |
Sep 01, 2020 | 380.34 | 386.00 | 363.02 | 374.07 | 624,964 | -12.73(-3.29%) |
Aug 31, 2020 | 456.00 | 456.00 | 377.55 | 386.80 | 601,183 | -72.63(-15.81%) |
Aug 28, 2020 | 462.75 | 462.75 | 453.72 | 459.43 | 55,300 | -2.83(-0.61%) |
Aug 27, 2020 | 460.10 | 467.72 | 456.32 | 462.26 | 103,717 | +0.70(+0.15%) |
Aug 26, 2020 | 470.00 | 471.00 | 456.50 | 461.56 | 101,376 | -8.44(-1.80%) |
Aug 25, 2020 | 479.15 | 480.80 | 469.07 | 470.00 | 61,216 | -6.67(-1.40%) |
Aug 24, 2020 | 468.82 | 478.99 | 465.01 | 476.67 | 59,415 | +12.96(+2.79%) |
Aug 21, 2020 | 459.96 | 467.73 | 458.47 | 463.71 | 55,000 | +3.09(+0.67%) |
Aug 20, 2020 | 458.74 | 467.00 | 457.55 | 460.62 | 68,496 | -4.66(-1.00%) |
Aug 19, 2020 | 469.55 | 469.68 | 460.00 | 465.28 | 89,672 | -3.11(-0.66%) |
Aug 18, 2020 | 478.65 | 480.94 | 462.45 | 468.39 | 155,336 | -8.39(-1.76%) |
Aug 17, 2020 | 484.95 | 484.95 | 473.22 | 476.78 | 109,247 | -8.75(-1.80%) |
Aug 14, 2020 | 477.46 | 487.72 | 468.85 | 485.53 | 233,200 | -10.30(-2.08%) |
Aug 13, 2020 | 514.71 | 519.86 | 495.83 | 495.83 | 135,471 | -19.74(-3.83%) |
Aug 12, 2020 | 525.00 | 529.35 | 507.49 | 515.57 | 79,357 | -3.24(-0.62%) |
Aug 11, 2020 | 528.99 | 539.00 | 517.29 | 518.81 | 111,691 | -5.60(-1.07%) |
Aug 10, 2020 | 512.10 | 533.58 | 512.10 | 524.41 | 129,864 | +10.80(+2.10%) |
Aug 07, 2020 | 510.99 | 519.62 | 509.01 | 513.61 | 142,300 | -0.52(-0.10%) |
Aug 06, 2020 | 490.10 | 515.00 | 490.10 | 514.13 | 154,549 | +18.13(+3.66%) |
Aug 05, 2020 | 479.34 | 499.68 | 478.45 | 496.00 | 100,610 | +20.99(+4.42%) |
Aug 04, 2020 | 475.18 | 485.74 | 468.54 | 475.01 | 73,675 | -2.99(-0.63%) |
Aug 03, 2020 | 468.78 | 481.00 | 463.72 | 478.00 | 195,235 | +10.06(+2.15%) |
Jul 31, 2020 | 500.00 | 520.00 | 461.89 | 467.94 | 254,000 | -16.06(-3.32%) |
Jul 30, 2020 | 475.01 | 493.37 | 471.17 | 484.00 | 159,446 | +4.50(+0.94%) |
Jul 29, 2020 | 462.24 | 485.82 | 462.24 | 479.50 | 186,774 | +15.73(+3.39%) |
Jul 28, 2020 | 456.73 | 468.67 | 452.32 | 463.77 | 97,949 | +7.07(+1.55%) |
Jul 27, 2020 | 453.02 | 460.57 | 450.00 | 456.70 | 55,878 | +1.39(+0.31%) |
Jul 24, 2020 | 457.70 | 465.59 | 453.00 | 455.31 | 55,100 | -5.11(-1.11%) |
Jul 23, 2020 | 448.89 | 472.12 | 447.91 | 460.42 | 112,195 | +9.24(+2.05%) |
Jul 22, 2020 | 441.42 | 453.23 | 441.42 | 451.18 | 126,146 | +9.33(+2.11%) |
Jul 21, 2020 | 440.49 | 444.94 | 437.87 | 441.85 | 64,336 | +5.85(+1.34%) |
Jul 20, 2020 | 431.81 | 439.73 | 421.17 | 436.00 | 69,038 | +2.74(+0.63%) |
Jul 17, 2020 | 450.00 | 450.00 | 431.92 | 433.26 | 114,700 | -14.29(-3.19%) |
Jul 16, 2020 | 445.49 | 452.24 | 441.53 | 447.55 | 86,394 | -1.64(-0.37%) |
Jul 15, 2020 | 437.63 | 450.00 | 433.04 | 449.19 | 161,773 | +19.13(+4.45%) |
Jul 14, 2020 | 428.63 | 430.74 | 418.96 | 430.06 | 99,932 | +0.90(+0.21%) |
Jul 13, 2020 | 434.45 | 441.75 | 424.51 | 429.16 | 83,444 | +1.88(+0.44%) |
Jul 10, 2020 | 418.05 | 427.96 | 413.16 | 427.28 | 111,900 | +10.00(+2.40%) |
Jul 09, 2020 | 434.27 | 440.17 | 413.94 | 417.28 | 122,034 | -18.51(-4.25%) |
Jul 08, 2020 | 429.78 | 437.35 | 427.54 | 435.79 | 128,992 | +9.57(+2.25%) |
Jul 07, 2020 | 428.17 | 431.31 | 422.14 | 426.22 | 112,694 | -6.67(-1.54%) |
Jul 06, 2020 | 433.90 | 437.50 | 426.79 | 432.89 | 141,139 | +11.08(+2.63%) |
Jul 02, 2020 | 429.83 | 435.70 | 420.49 | 421.81 | 135,800 | +1.41(+0.34%) |
Jul 01, 2020 | 420.06 | 430.37 | 410.05 | 420.40 | 142,243 | +1.39(+0.33%) |
Jun 30, 2020 | 408.87 | 425.46 | 408.87 | 419.01 | 327,202 | -1.15(-0.27%) |
Jun 29, 2020 | 393.79 | 421.27 | 372.01 | 420.16 | 291,686 | +9.06(+2.20%) |
Jun 26, 2020 | 419.55 | 422.10 | 406.86 | 411.10 | 299,900 | -11.28(-2.67%) |
Jun 25, 2020 | 411.06 | 425.66 | 406.11 | 422.38 | 164,943 | +9.88(+2.40%) |
Jun 24, 2020 | 421.01 | 423.59 | 406.99 | 412.50 | 133,340 | -15.31(-3.58%) |
Jun 23, 2020 | 434.84 | 437.34 | 425.43 | 427.81 | 125,110 | +0.84(+0.20%) |
Jun 22, 2020 | 423.17 | 429.75 | 416.30 | 426.97 | 116,695 | +6.10(+1.45%) |
Jun 19, 2020 | 442.50 | 442.50 | 413.74 | 420.87 | 257,700 | -9.13(-2.12%) |
Jun 18, 2020 | 430.28 | 440.53 | 424.91 | 430.00 | 154,327 | -4.54(-1.04%) |
Jun 17, 2020 | 434.77 | 438.55 | 427.94 | 434.54 | 172,392 | -5.65(-1.28%) |
Jun 16, 2020 | 454.00 | 457.11 | 434.00 | 440.19 | 208,583 | +5.10(+1.17%) |
Jun 15, 2020 | 425.21 | 448.53 | 418.57 | 435.09 | 271,539 | -3.51(-0.80%) |
Jun 12, 2020 | 440.02 | 446.31 | 425.70 | 438.60 | 117,500 | +17.83(+4.24%) |
Jun 11, 2020 | 427.60 | 432.53 | 410.00 | 420.77 | 281,401 | -24.70(-5.54%) |
Jun 10, 2020 | 473.58 | 475.00 | 441.05 | 445.47 | 199,345 | -31.60(-6.62%) |
Jun 09, 2020 | 476.41 | 485.33 | 466.90 | 477.07 | 309,508 | -12.57(-2.57%) |
Jun 08, 2020 | 499.61 | 499.61 | 476.17 | 489.64 | 210,778 | +6.38(+1.32%) |
Jun 05, 2020 | 468.06 | 493.73 | 464.04 | 483.26 | 571,200 | +35.29(+7.88%) |
Jun 04, 2020 | 412.54 | 451.42 | 410.24 | 447.97 | 333,499 | +31.44(+7.55%) |
Jun 03, 2020 | 398.63 | 417.27 | 386.68 | 416.53 | 223,259 | +27.57(+7.09%) |
Jun 02, 2020 | 395.67 | 398.35 | 383.19 | 388.96 | 314,892 | -4.67(-1.19%) |