Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 504.26 | 505.60 | 500.08 | 501.25 | 1,016,515 | -3.75(-0.74%) |
Jun 29, 2021 | 501.59 | 507.34 | 497.56 | 505.00 | 1,358,560 | +3.12(+0.62%) |
Jun 28, 2021 | 490.53 | 502.51 | 488.87 | 501.88 | 1,458,968 | +12.15(+2.48%) |
Jun 25, 2021 | 491.84 | 494.53 | 488.05 | 489.72 | 4,706,161 | -2.47(-0.50%) |
Jun 24, 2021 | 491.84 | 495.25 | 490.40 | 492.20 | 1,335,267 | +1.33(+0.27%) |
Jun 23, 2021 | 487.76 | 491.00 | 486.02 | 490.87 | 1,366,768 | +1.80(+0.37%) |
Jun 22, 2021 | 481.23 | 489.26 | 479.89 | 489.07 | 1,852,477 | +8.59(+1.79%) |
Jun 21, 2021 | 481.13 | 483.89 | 473.68 | 480.47 | 1,118,412 | +1.08(+0.23%) |
Jun 18, 2021 | 481.53 | 484.94 | 477.37 | 479.39 | 2,336,240 | -3.59(-0.74%) |
Jun 17, 2021 | 465.85 | 486.20 | 465.06 | 482.98 | 2,251,750 | +17.55(+3.77%) |
Jun 16, 2021 | 465.07 | 474.27 | 462.95 | 465.43 | 1,702,586 | -1.65(-0.35%) |
Jun 15, 2021 | 469.73 | 470.42 | 464.61 | 467.08 | 1,268,858 | +0.01(+0.00%) |
Jun 14, 2021 | 461.73 | 467.93 | 460.43 | 467.07 | 1,462,080 | +5.15(+1.11%) |
Jun 11, 2021 | 460.85 | 462.67 | 457.95 | 461.92 | 1,948,668 | +0.24(+0.05%) |
Jun 10, 2021 | 445.68 | 462.46 | 444.69 | 461.68 | 2,698,368 | +16.58(+3.73%) |
Jun 09, 2021 | 441.56 | 446.79 | 439.42 | 445.10 | 1,808,244 | +7.16(+1.63%) |
Jun 08, 2021 | 438.70 | 440.92 | 435.68 | 437.94 | 2,839,219 | -3.43(-0.78%) |
Jun 07, 2021 | 446.18 | 447.04 | 440.38 | 441.37 | 2,801,418 | -4.28(-0.96%) |
Jun 04, 2021 | 445.85 | 449.35 | 442.04 | 445.65 | 1,743,337 | +3.41(+0.77%) |
Jun 03, 2021 | 444.47 | 448.36 | 440.92 | 442.24 | 2,412,892 | -3.85(-0.86%) |
Jun 02, 2021 | 444.60 | 449.34 | 443.43 | 446.09 | 2,371,641 | +2.18(+0.49%) |
Jun 01, 2021 | 463.76 | 467.64 | 443.21 | 443.91 | 4,651,234 | -22.33(-4.79%) |
May 28, 2021 | 468.47 | 477.35 | 466.15 | 466.24 | 1,629,490 | -2.96(-0.63%) |
May 27, 2021 | 456.48 | 469.36 | 456.48 | 469.20 | 4,115,216 | +12.70(+2.78%) |
May 26, 2021 | 458.88 | 461.28 | 454.08 | 456.50 | 2,157,582 | -4.30(-0.93%) |
May 25, 2021 | 462.07 | 463.19 | 458.37 | 460.80 | 1,603,878 | +1.55(+0.34%) |
May 24, 2021 | 462.14 | 463.33 | 458.52 | 459.25 | 1,203,179 | +0.12(+0.03%) |
May 21, 2021 | 464.36 | 468.57 | 458.87 | 459.13 | 1,425,212 | -2.93(-0.63%) |
May 20, 2021 | 454.52 | 464.42 | 454.52 | 462.06 | 1,189,503 | +8.28(+1.83%) |
May 19, 2021 | 448.76 | 454.95 | 446.46 | 453.78 | 1,144,637 | +2.32(+0.51%) |
May 18, 2021 | 447.58 | 455.85 | 445.41 | 451.45 | 1,913,748 | +1.68(+0.37%) |
May 17, 2021 | 457.67 | 458.24 | 448.68 | 449.78 | 1,098,861 | -6.11(-1.34%) |
May 14, 2021 | 454.70 | 458.20 | 451.76 | 455.88 | 1,016,805 | +2.13(+0.47%) |
May 13, 2021 | 453.89 | 455.80 | 450.41 | 453.75 | 1,249,025 | +2.12(+0.47%) |
May 12, 2021 | 454.52 | 460.78 | 450.91 | 451.62 | 1,464,726 | -9.16(-1.99%) |
May 11, 2021 | 454.81 | 460.92 | 452.34 | 460.78 | 1,579,709 | +0.53(+0.11%) |
May 10, 2021 | 464.77 | 465.20 | 459.19 | 460.25 | 1,513,172 | -4.95(-1.06%) |
May 07, 2021 | 470.15 | 475.67 | 464.65 | 465.20 | 1,452,314 | -1.68(-0.36%) |
May 06, 2021 | 465.79 | 467.31 | 459.10 | 466.88 | 1,541,612 | +2.35(+0.51%) |
May 05, 2021 | 465.35 | 470.21 | 461.59 | 464.52 | 1,597,062 | +2.47(+0.54%) |
May 04, 2021 | 460.71 | 462.54 | 456.44 | 462.05 | 1,715,174 | -2.09(-0.45%) |
May 03, 2021 | 468.51 | 469.85 | 461.91 | 464.14 | 1,592,394 | -2.83(-0.61%) |
Apr 30, 2021 | 462.24 | 471.87 | 461.77 | 466.97 | 2,109,339 | +5.80(+1.26%) |
Apr 29, 2021 | 474.31 | 476.45 | 458.40 | 461.17 | 3,382,738 | -21.26(-4.41%) |
Apr 28, 2021 | 486.16 | 488.18 | 481.68 | 482.43 | 1,153,418 | -4.39(-0.90%) |
Apr 27, 2021 | 492.16 | 493.07 | 486.71 | 486.82 | 985,130 | -3.79(-0.77%) |
Apr 26, 2021 | 485.67 | 492.81 | 483.21 | 490.61 | 1,683,239 | +5.91(+1.22%) |
Apr 23, 2021 | 482.04 | 486.96 | 480.81 | 484.70 | 1,219,261 | +3.85(+0.80%) |
Apr 22, 2021 | 476.19 | 485.43 | 475.57 | 480.85 | 1,094,830 | +3.77(+0.79%) |
Apr 21, 2021 | 480.89 | 482.54 | 473.17 | 477.08 | 1,321,543 | -1.94(-0.40%) |
Apr 20, 2021 | 484.31 | 486.60 | 478.53 | 479.01 | 1,474,791 | -5.24(-1.08%) |
Apr 19, 2021 | 486.60 | 491.32 | 482.71 | 484.26 | 1,688,992 | -5.24(-1.07%) |
Apr 16, 2021 | 494.62 | 495.54 | 487.50 | 489.50 | 2,608,604 | -1.45(-0.30%) |
Apr 15, 2021 | 481.63 | 494.59 | 480.64 | 490.95 | 2,396,125 | +16.23(+3.42%) |
Apr 14, 2021 | 480.64 | 489.78 | 470.16 | 474.72 | 1,756,691 | -6.76(-1.40%) |
Apr 13, 2021 | 475.27 | 484.31 | 474.73 | 481.49 | 1,850,180 | +8.81(+1.86%) |
Apr 12, 2021 | 474.81 | 477.87 | 471.27 | 472.68 | 1,170,641 | -2.88(-0.61%) |
Apr 09, 2021 | 469.19 | 475.81 | 467.78 | 475.56 | 1,155,519 | +7.32(+1.56%) |
Apr 08, 2021 | 468.57 | 472.49 | 466.53 | 468.24 | 1,348,780 | +5.10(+1.10%) |
Apr 07, 2021 | 463.76 | 467.55 | 459.24 | 463.14 | 1,814,408 | -2.34(-0.50%) |
Apr 06, 2021 | 464.70 | 469.72 | 460.37 | 465.49 | 1,158,626 | +3.33(+0.72%) |
Apr 05, 2021 | 457.04 | 464.21 | 457.04 | 462.16 | 1,520,134 | +9.03(+1.99%) |
Apr 01, 2021 | 458.05 | 458.91 | 452.93 | 453.13 | 1,000,141 | -0.08(-0.02%) |
Mar 31, 2021 | 452.92 | 457.64 | 449.86 | 453.21 | 1,574,505 | +4.88(+1.09%) |
Mar 30, 2021 | 451.87 | 455.17 | 447.60 | 448.34 | 1,458,365 | -7.05(-1.55%) |
Mar 29, 2021 | 453.32 | 457.75 | 447.11 | 455.39 | 1,940,534 | -1.48(-0.32%) |
Mar 26, 2021 | 441.51 | 457.43 | 439.19 | 456.87 | 1,763,035 | +17.65(+4.02%) |
Mar 25, 2021 | 441.70 | 441.70 | 431.61 | 439.22 | 1,692,438 | -3.06(-0.69%) |
Mar 24, 2021 | 447.35 | 451.57 | 441.90 | 442.28 | 1,558,531 | -6.59(-1.47%) |
Mar 23, 2021 | 450.96 | 454.95 | 447.37 | 448.87 | 1,164,446 | -2.63(-0.58%) |
Mar 22, 2021 | 441.92 | 453.22 | 440.02 | 451.50 | 1,441,794 | +9.58(+2.17%) |
Mar 19, 2021 | 444.06 | 447.26 | 441.68 | 441.92 | 2,711,921 | -0.73(-0.17%) |
Mar 18, 2021 | 437.91 | 450.37 | 435.29 | 442.66 | 2,141,716 | +3.12(+0.71%) |
Mar 17, 2021 | 439.74 | 442.81 | 437.15 | 439.54 | 1,889,376 | -3.79(-0.86%) |
Mar 16, 2021 | 452.13 | 452.56 | 438.93 | 443.33 | 2,419,198 | -6.35(-1.41%) |
Mar 15, 2021 | 444.31 | 452.03 | 442.66 | 449.68 | 1,713,726 | +2.57(+0.58%) |
Mar 12, 2021 | 451.56 | 453.69 | 444.14 | 447.11 | 1,589,240 | -9.95(-2.18%) |
Mar 11, 2021 | 446.62 | 459.75 | 444.64 | 457.06 | 2,636,899 | +19.28(+4.40%) |
Mar 10, 2021 | 451.57 | 456.33 | 437.42 | 437.78 | 2,780,137 | -6.97(-1.57%) |
Mar 09, 2021 | 446.62 | 457.60 | 444.36 | 444.74 | 2,884,478 | +8.20(+1.88%) |
Mar 08, 2021 | 442.26 | 450.68 | 436.15 | 436.55 | 1,584,014 | -6.97(-1.57%) |
Mar 05, 2021 | 441.66 | 445.48 | 430.26 | 443.51 | 2,769,910 | +5.37(+1.23%) |
Mar 04, 2021 | 442.73 | 448.54 | 435.70 | 438.14 | 2,527,171 | -9.43(-2.11%) |
Mar 03, 2021 | 458.75 | 461.51 | 447.31 | 447.57 | 2,015,175 | -11.07(-2.41%) |
Mar 02, 2021 | 456.54 | 463.80 | 454.64 | 458.64 | 1,731,251 | +2.53(+0.55%) |
Mar 01, 2021 | 450.78 | 457.14 | 450.53 | 456.11 | 1,318,722 | +9.41(+2.11%) |
Feb 26, 2021 | 451.30 | 452.49 | 445.46 | 446.70 | 2,169,298 | -1.38(-0.31%) |
Feb 25, 2021 | 454.31 | 454.56 | 445.17 | 448.08 | 2,164,197 | -5.15(-1.14%) |
Feb 24, 2021 | 467.29 | 469.80 | 451.19 | 453.23 | 2,445,107 | -2.13(-0.47%) |
Feb 23, 2021 | 455.35 | 457.92 | 449.65 | 455.36 | 2,070,910 | -4.44(-0.96%) |
Feb 22, 2021 | 471.20 | 472.67 | 458.29 | 459.80 | 2,143,334 | -15.46(-3.25%) |
Feb 19, 2021 | 485.46 | 486.22 | 474.47 | 475.26 | 1,932,418 | -9.87(-2.03%) |
Feb 18, 2021 | 494.11 | 495.80 | 484.66 | 485.13 | 1,476,870 | -9.59(-1.94%) |
Feb 17, 2021 | 493.84 | 501.76 | 490.38 | 494.71 | 1,014,397 | -1.61(-0.32%) |
Feb 16, 2021 | 506.17 | 509.75 | 494.58 | 496.32 | 1,478,426 | -7.69(-1.53%) |
Feb 12, 2021 | 490.45 | 507.44 | 490.03 | 504.01 | 1,776,043 | +13.68(+2.79%) |
Feb 11, 2021 | 484.50 | 490.81 | 480.46 | 490.34 | 1,034,901 | +9.10(+1.89%) |
Feb 10, 2021 | 490.53 | 490.53 | 480.18 | 481.24 | 1,690,497 | -4.39(-0.90%) |
Feb 09, 2021 | 491.57 | 496.23 | 484.63 | 485.62 | 1,463,454 | -6.41(-1.30%) |
Feb 08, 2021 | 493.27 | 498.38 | 489.53 | 492.04 | 1,429,579 | +3.18(+0.65%) |
Feb 05, 2021 | 487.84 | 490.66 | 483.40 | 488.86 | 1,691,508 | +3.57(+0.74%) |
Feb 04, 2021 | 496.46 | 499.27 | 484.00 | 485.29 | 2,943,582 | -11.18(-2.25%) |
Feb 03, 2021 | 514.90 | 515.67 | 495.55 | 496.46 | 1,717,784 | -18.17(-3.53%) |
Feb 02, 2021 | 516.08 | 521.78 | 514.12 | 514.63 | 1,513,385 | +3.04(+0.59%) |
Feb 01, 2021 | 512.96 | 522.63 | 508.15 | 511.60 | 2,096,197 | +5.73(+1.13%) |
Jan 29, 2021 | 490.52 | 509.82 | 486.94 | 505.87 | 2,605,878 | +13.12(+2.66%) |
Jan 28, 2021 | 487.64 | 499.56 | 485.98 | 492.75 | 1,631,945 | +13.89(+2.90%) |
Jan 27, 2021 | 496.46 | 497.24 | 475.58 | 478.86 | 2,523,592 | -25.16(-4.99%) |
Jan 26, 2021 | 512.33 | 514.27 | 503.39 | 504.01 | 1,011,062 | -10.92(-2.12%) |
Jan 25, 2021 | 514.63 | 518.08 | 511.75 | 514.93 | 1,521,080 | +4.20(+0.82%) |
Jan 22, 2021 | 507.87 | 513.23 | 506.18 | 510.73 | 1,951,159 | +2.22(+0.44%) |
Jan 21, 2021 | 511.93 | 516.09 | 508.16 | 508.51 | 1,525,696 | -3.45(-0.67%) |
Jan 20, 2021 | 505.83 | 515.86 | 505.58 | 511.96 | 1,266,580 | +8.40(+1.67%) |
Jan 19, 2021 | 506.17 | 510.11 | 499.32 | 503.57 | 1,771,984 | +4.21(+0.84%) |
Jan 15, 2021 | 493.59 | 507.66 | 493.27 | 499.36 | 1,907,027 | +6.18(+1.25%) |
Jan 14, 2021 | 498.23 | 503.51 | 492.33 | 493.18 | 1,437,527 | -4.76(-0.96%) |
Jan 13, 2021 | 496.24 | 501.21 | 496.01 | 497.94 | 1,420,890 | +2.92(+0.59%) |
Jan 12, 2021 | 508.42 | 511.82 | 492.21 | 495.02 | 2,053,835 | -14.47(-2.84%) |
Jan 11, 2021 | 505.17 | 514.75 | 505.14 | 509.49 | 1,682,273 | +1.04(+0.20%) |
Jan 08, 2021 | 506.05 | 515.10 | 499.27 | 508.45 | 2,238,518 | +11.88(+2.39%) |
Jan 07, 2021 | 486.23 | 501.69 | 484.33 | 496.57 | 2,160,163 | +15.01(+3.12%) |
Jan 06, 2021 | 467.76 | 486.28 | 466.70 | 481.56 | 2,128,241 | +7.43(+1.57%) |
Jan 05, 2021 | 468.45 | 479.27 | 467.45 | 474.13 | 2,062,188 | +5.86(+1.25%) |
Jan 04, 2021 | 465.53 | 472.80 | 458.70 | 468.27 | 2,237,184 | +5.99(+1.30%) |
Dec 31, 2020 | 462.28 | 462.28 | 462.28 | 720,183 | +4.02(+0.88%) | |
Dec 30, 2020 | 461.82 | 463.09 | 458.01 | 458.26 | 720,183 | -1.12(-0.24%) |
Dec 29, 2020 | 462.50 | 462.83 | 457.29 | 459.38 | 809,318 | +2.11(+0.46%) |
Dec 28, 2020 | 458.61 | 460.02 | 453.91 | 457.27 | 742,047 | +2.62(+0.58%) |
Dec 24, 2020 | 453.96 | 458.74 | 452.98 | 454.65 | 445,345 | -0.25(-0.05%) |
Dec 23, 2020 | 464.31 | 465.85 | 454.90 | 454.90 | 1,250,400 | -6.81(-1.47%) |
Dec 22, 2020 | 458.89 | 461.89 | 456.05 | 461.70 | 1,051,859 | +2.30(+0.50%) |
Dec 21, 2020 | 458.84 | 462.78 | 450.59 | 459.40 | 1,291,920 | -3.77(-0.81%) |
Dec 18, 2020 | 459.26 | 465.62 | 451.99 | 463.17 | 3,405,183 | +1.73(+0.37%) |
Dec 17, 2020 | 454.92 | 461.50 | 454.70 | 461.45 | 1,779,200 | +7.10(+1.56%) |
Dec 16, 2020 | 462.84 | 464.95 | 454.14 | 454.35 | 2,073,988 | -13.09(-2.80%) |
Dec 15, 2020 | 466.26 | 469.92 | 461.75 | 467.44 | 1,137,813 | +3.82(+0.82%) |
Dec 14, 2020 | 467.87 | 473.85 | 462.54 | 463.62 | 1,758,592 | -4.01(-0.86%) |
Dec 11, 2020 | 464.27 | 468.14 | 461.33 | 467.63 | 1,202,189 | +2.63(+0.57%) |
Dec 10, 2020 | 459.36 | 469.23 | 458.31 | 465.00 | 1,576,366 | +7.30(+1.60%) |
Dec 09, 2020 | 473.69 | 473.69 | 455.21 | 457.70 | 2,436,511 | -12.50(-2.66%) |
Dec 08, 2020 | 469.12 | 475.73 | 469.12 | 470.20 | 1,445,222 | +1.08(+0.23%) |
Dec 07, 2020 | 470.06 | 474.29 | 467.24 | 469.12 | 1,273,364 | -1.72(-0.36%) |
Dec 04, 2020 | 472.66 | 474.90 | 465.50 | 470.83 | 1,663,165 | -2.56(-0.54%) |
Dec 03, 2020 | 476.17 | 477.61 | 467.90 | 473.39 | 1,500,017 | -1.68(-0.35%) |
Dec 02, 2020 | 472.67 | 478.35 | 465.85 | 475.07 | 2,019,542 | +7.73(+1.65%) |
Dec 01, 2020 | 466.25 | 472.00 | 461.59 | 467.34 | 3,066,402 | +6.07(+1.32%) |
Nov 30, 2020 | 453.42 | 462.87 | 451.37 | 461.27 | 2,577,578 | +11.49(+2.55%) |
Nov 27, 2020 | 449.86 | 450.97 | 438.47 | 449.78 | 906,833 | +4.91(+1.10%) |
Nov 25, 2020 | 434.98 | 446.10 | 434.69 | 444.87 | 2,671,508 | +8.82(+2.02%) |
Nov 24, 2020 | 440.76 | 441.97 | 432.29 | 436.05 | 2,855,264 | -6.42(-1.45%) |
Nov 23, 2020 | 450.88 | 452.28 | 438.24 | 442.47 | 2,269,355 | -4.97(-1.11%) |
Nov 20, 2020 | 449.17 | 453.63 | 446.16 | 447.44 | 1,883,826 | -2.04(-0.45%) |
Nov 19, 2020 | 455.27 | 456.03 | 446.46 | 449.49 | 2,109,370 | -1.07(-0.24%) |
Nov 18, 2020 | 476.08 | 477.60 | 448.14 | 450.56 | 3,555,589 | -24.62(-5.18%) |
Nov 17, 2020 | 475.28 | 480.07 | 473.32 | 475.18 | 1,559,013 | -1.97(-0.41%) |
Nov 16, 2020 | 491.78 | 491.78 | 476.30 | 477.15 | 1,750,607 | -7.54(-1.56%) |
Nov 13, 2020 | 489.06 | 490.42 | 482.20 | 484.69 | 1,170,234 | +2.01(+0.42%) |
Nov 12, 2020 | 481.13 | 494.06 | 479.04 | 482.68 | 1,475,597 | +2.54(+0.53%) |
Nov 11, 2020 | 468.30 | 484.65 | 465.33 | 480.14 | 1,933,216 | +15.29(+3.29%) |
Nov 10, 2020 | 476.54 | 480.12 | 458.31 | 464.85 | 3,403,524 | -16.27(-3.38%) |
Nov 09, 2020 | 517.62 | 518.83 | 480.45 | 481.12 | 4,225,028 | -42.33(-8.09%) |
Nov 06, 2020 | 514.44 | 528.32 | 510.40 | 523.45 | 1,378,092 | +12.80(+2.51%) |
Nov 05, 2020 | 520.81 | 525.64 | 507.67 | 510.65 | 1,535,996 | +3.76(+0.74%) |
Nov 04, 2020 | 496.01 | 513.87 | 495.24 | 506.89 | 2,318,633 | +19.31(+3.96%) |
Nov 03, 2020 | 487.10 | 497.73 | 484.99 | 487.58 | 1,724,083 | +10.86(+2.28%) |
Nov 02, 2020 | 474.98 | 485.42 | 473.74 | 476.72 | 1,669,338 | +7.37(+1.57%) |
Oct 30, 2020 | 465.32 | 471.68 | 461.79 | 469.35 | 1,261,865 | +1.23(+0.26%) |
Oct 29, 2020 | 475.82 | 476.14 | 467.35 | 468.12 | 1,340,812 | -4.79(-1.01%) |
Oct 28, 2020 | 478.50 | 482.35 | 471.94 | 472.91 | 1,686,721 | -12.49(-2.57%) |
Oct 27, 2020 | 481.13 | 486.80 | 480.23 | 485.40 | 1,342,808 | +6.81(+1.42%) |
Oct 26, 2020 | 471.28 | 478.77 | 471.21 | 478.58 | 1,321,418 | +2.24(+0.47%) |
Oct 23, 2020 | 477.16 | 479.85 | 469.71 | 476.34 | 1,173,762 | -1.81(-0.38%) |
Oct 22, 2020 | 467.93 | 481.13 | 466.36 | 478.15 | 1,466,322 | +13.12(+2.82%) |
Oct 21, 2020 | 471.21 | 475.17 | 458.73 | 465.02 | 2,230,571 | +3.47(+0.75%) |
Oct 20, 2020 | 457.59 | 466.63 | 457.49 | 461.55 | 1,090,773 | +3.94(+0.86%) |
Oct 19, 2020 | 465.13 | 467.50 | 455.13 | 457.61 | 1,258,883 | -7.24(-1.56%) |
Oct 16, 2020 | 464.47 | 470.06 | 463.77 | 464.85 | 1,078,804 | +4.00(+0.87%) |
Oct 15, 2020 | 458.29 | 462.28 | 454.71 | 460.86 | 944,149 | -2.43(-0.52%) |
Oct 14, 2020 | 463.29 | 468.67 | 460.59 | 463.29 | 859,021 | -0.52(-0.11%) |
Oct 13, 2020 | 463.17 | 467.11 | 462.29 | 463.80 | 923,816 | +0.80(+0.17%) |
Oct 12, 2020 | 462.06 | 467.56 | 458.82 | 463.00 | 934,610 | +2.00(+0.43%) |
Oct 09, 2020 | 453.74 | 461.69 | 451.66 | 460.99 | 1,074,571 | +11.07(+2.46%) |
Oct 08, 2020 | 451.13 | 451.13 | 443.60 | 449.92 | 838,084 | +1.17(+0.26%) |
Oct 07, 2020 | 444.32 | 452.32 | 444.32 | 448.75 | 1,021,067 | +6.42(+1.45%) |
Oct 06, 2020 | 448.26 | 448.39 | 441.72 | 442.33 | 1,207,699 | -4.74(-1.06%) |
Oct 05, 2020 | 436.49 | 448.15 | 436.49 | 447.07 | 1,158,379 | +15.49(+3.59%) |
Oct 02, 2020 | 430.75 | 438.28 | 429.56 | 431.59 | 956,630 | -3.12(-0.72%) |
Oct 01, 2020 | 442.41 | 449.07 | 432.63 | 434.70 | 1,463,956 | -3.29(-0.75%) |
Sep 30, 2020 | 433.12 | 441.25 | 431.60 | 438.00 | 1,528,564 | +7.12(+1.65%) |
Sep 29, 2020 | 427.33 | 432.82 | 426.57 | 430.88 | 919,281 | +5.90(+1.39%) |
Sep 28, 2020 | 423.11 | 427.68 | 420.66 | 424.97 | 1,119,623 | +6.05(+1.44%) |
Sep 25, 2020 | 412.45 | 421.40 | 409.51 | 418.92 | 1,121,848 | +4.12(+0.99%) |
Sep 24, 2020 | 416.14 | 417.75 | 412.26 | 414.81 | 911,978 | -2.60(-0.62%) |
Sep 23, 2020 | 427.33 | 428.32 | 416.85 | 417.40 | 974,303 | -9.40(-2.20%) |
Sep 22, 2020 | 420.52 | 427.87 | 418.75 | 426.81 | 1,177,975 | +4.73(+1.12%) |
Sep 21, 2020 | 421.36 | 422.82 | 412.16 | 422.08 | 1,293,529 | -3.55(-0.83%) |
Sep 18, 2020 | 423.34 | 430.38 | 422.68 | 425.63 | 1,751,671 | -3.85(-0.90%) |
Sep 17, 2020 | 427.72 | 434.75 | 425.61 | 429.48 | 1,314,754 | -0.94(-0.22%) |
Sep 16, 2020 | 435.29 | 437.25 | 429.17 | 430.42 | 1,857,504 | -1.21(-0.28%) |
Sep 15, 2020 | 432.17 | 433.98 | 429.69 | 431.63 | 1,302,966 | +0.99(+0.23%) |
Sep 14, 2020 | 431.97 | 436.34 | 429.57 | 430.64 | 1,060,786 | +3.16(+0.74%) |
Sep 11, 2020 | 421.99 | 430.32 | 421.38 | 427.47 | 1,758,113 | +11.30(+2.72%) |
Sep 10, 2020 | 420.13 | 425.70 | 414.37 | 416.17 | 1,553,759 | +1.40(+0.34%) |
Sep 09, 2020 | 407.10 | 418.89 | 406.41 | 414.77 | 1,680,178 | +12.91(+3.21%) |
Sep 08, 2020 | 404.53 | 405.34 | 397.84 | 401.86 | 1,528,210 | -4.64(-1.14%) |
Sep 04, 2020 | 416.07 | 416.41 | 397.66 | 406.50 | 2,208,030 | -9.61(-2.31%) |
Sep 03, 2020 | 434.39 | 435.21 | 410.97 | 416.11 | 1,899,039 | -21.21(-4.85%) |
Sep 02, 2020 | 430.81 | 438.21 | 426.47 | 437.32 | 1,232,097 | +7.27(+1.69%) |
Sep 01, 2020 | 428.48 | 432.05 | 426.90 | 430.05 | 1,502,797 | +4.71(+1.11%) |
Aug 31, 2020 | 421.88 | 429.77 | 421.31 | 425.34 | 1,570,981 | +4.46(+1.06%) |
Aug 28, 2020 | 416.44 | 421.13 | 411.65 | 420.88 | 1,336,335 | +3.92(+0.94%) |
Aug 27, 2020 | 405.83 | 420.23 | 399.25 | 416.96 | 2,109,873 | -5.08(-1.20%) |
Aug 26, 2020 | 417.86 | 424.01 | 417.07 | 422.04 | 954,039 | +3.33(+0.80%) |
Aug 25, 2020 | 416.60 | 419.86 | 414.75 | 418.71 | 971,844 | +2.51(+0.60%) |
Aug 24, 2020 | 425.91 | 428.71 | 412.92 | 416.20 | 1,211,332 | -8.74(-2.06%) |
Aug 21, 2020 | 419.30 | 426.28 | 417.45 | 424.94 | 1,312,433 | +6.41(+1.53%) |
Aug 20, 2020 | 416.27 | 419.50 | 415.03 | 418.53 | 936,646 | +1.48(+0.35%) |
Aug 19, 2020 | 415.71 | 419.81 | 412.29 | 417.05 | 1,240,653 | +3.29(+0.80%) |
Aug 18, 2020 | 414.17 | 416.35 | 412.80 | 413.76 | 1,046,169 | +0.50(+0.12%) |
Aug 17, 2020 | 412.47 | 416.18 | 411.08 | 413.26 | 1,236,254 | +3.01(+0.73%) |
Aug 14, 2020 | 411.19 | 412.94 | 407.26 | 410.25 | 905,783 | -2.82(-0.68%) |
Aug 13, 2020 | 408.52 | 414.11 | 408.52 | 413.07 | 1,089,781 | +0.43(+0.10%) |
Aug 12, 2020 | 405.43 | 414.49 | 403.79 | 412.64 | 1,069,529 | +8.85(+2.19%) |
Aug 11, 2020 | 405.90 | 406.68 | 397.82 | 403.79 | 1,349,184 | -2.90(-0.71%) |
Aug 10, 2020 | 410.60 | 411.69 | 404.81 | 406.68 | 1,216,418 | -4.13(-1.01%) |
Aug 07, 2020 | 410.49 | 413.32 | 408.04 | 410.81 | 1,015,312 | -1.39(-0.34%) |
Aug 06, 2020 | 415.46 | 416.64 | 405.54 | 412.20 | 1,240,502 | -4.14(-0.99%) |
Aug 05, 2020 | 413.37 | 416.75 | 412.33 | 416.34 | 927,627 | +4.14(+1.01%) |
Aug 04, 2020 | 415.38 | 415.38 | 409.27 | 412.19 | 919,100 | -3.34(-0.80%) |
Aug 03, 2020 | 414.70 | 420.11 | 413.66 | 415.54 | 1,058,401 | +5.10(+1.24%) |
Jul 31, 2020 | 405.55 | 410.86 | 404.12 | 410.44 | 1,228,319 | +3.36(+0.83%) |
Jul 30, 2020 | 401.87 | 409.20 | 401.01 | 407.08 | 1,152,624 | +1.29(+0.32%) |
Jul 29, 2020 | 407.02 | 410.49 | 404.74 | 405.79 | 1,108,709 | +1.88(+0.47%) |
Jul 28, 2020 | 408.13 | 411.40 | 403.17 | 403.90 | 1,116,497 | -6.03(-1.47%) |
Jul 27, 2020 | 400.97 | 412.99 | 400.92 | 409.93 | 1,324,030 | +7.00(+1.74%) |
Jul 24, 2020 | 399.95 | 403.83 | 395.77 | 402.93 | 1,334,923 | -4.06(-1.00%) |
Jul 23, 2020 | 414.59 | 416.38 | 405.64 | 407.00 | 1,535,420 | -0.28(-0.07%) |
Jul 22, 2020 | 406.36 | 417.42 | 403.05 | 407.28 | 2,303,636 | +7.61(+1.90%) |
Jul 21, 2020 | 401.99 | 406.21 | 398.67 | 399.67 | 1,499,720 | +0.12(+0.03%) |
Jul 20, 2020 | 394.52 | 401.77 | 393.82 | 399.55 | 1,524,146 | +7.51(+1.91%) |
Jul 17, 2020 | 390.48 | 395.12 | 387.40 | 392.05 | 1,216,922 | +2.95(+0.76%) |
Jul 16, 2020 | 389.60 | 390.17 | 384.64 | 389.09 | 1,011,226 | -0.28(-0.07%) |
Jul 15, 2020 | 389.37 | 390.90 | 384.56 | 389.37 | 1,146,907 | +5.20(+1.35%) |
Jul 14, 2020 | 375.72 | 385.05 | 371.96 | 384.17 | 876,612 | +8.46(+2.25%) |
Jul 13, 2020 | 381.40 | 387.09 | 375.26 | 375.72 | 1,061,852 | -3.61(-0.95%) |
Jul 10, 2020 | 385.47 | 388.26 | 378.50 | 379.32 | 991,914 | -5.06(-1.32%) |
Jul 09, 2020 | 382.30 | 388.06 | 380.29 | 384.38 | 928,023 | +1.03(+0.27%) |
Jul 08, 2020 | 381.28 | 391.65 | 379.29 | 383.35 | 1,469,250 | +6.33(+1.68%) |
Jul 07, 2020 | 377.90 | 382.47 | 376.46 | 377.02 | 1,380,042 | -2.00(-0.53%) |
Jul 06, 2020 | 367.12 | 383.29 | 366.87 | 379.03 | 1,875,112 | +16.24(+4.48%) |
Jul 02, 2020 | 358.98 | 366.68 | 358.93 | 362.79 | 1,137,347 | +6.07(+1.70%) |