Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 411.60 | 416.31 | 408.65 | 409.10 | 14,417 | -1.95(-0.47%) |
Jul 29, 2021 | 401.22 | 412.95 | 401.22 | 411.05 | 16,862 | +11.14(+2.79%) |
Jul 28, 2021 | 391.80 | 405.12 | 391.80 | 399.91 | 17,476 | +7.43(+1.89%) |
Jul 27, 2021 | 388.99 | 396.06 | 388.52 | 392.48 | 18,060 | +1.99(+0.51%) |
Jul 26, 2021 | 395.38 | 396.92 | 388.09 | 390.49 | 13,602 | -5.16(-1.31%) |
Jul 23, 2021 | 390.03 | 399.50 | 389.36 | 395.65 | 16,715 | +7.20(+1.85%) |
Jul 22, 2021 | 386.73 | 391.71 | 378.26 | 388.45 | 19,239 | +1.77(+0.46%) |
Jul 21, 2021 | 381.56 | 393.25 | 381.56 | 386.68 | 16,864 | +2.67(+0.70%) |
Jul 20, 2021 | 369.38 | 388.40 | 369.38 | 384.01 | 21,036 | +16.94(+4.61%) |
Jul 19, 2021 | 371.01 | 375.11 | 364.08 | 367.07 | 19,831 | -9.24(-2.46%) |
Jul 16, 2021 | 380.25 | 385.67 | 375.86 | 376.31 | 15,002 | -1.27(-0.34%) |
Jul 15, 2021 | 367.93 | 379.71 | 367.88 | 377.58 | 19,884 | +9.10(+2.47%) |
Jul 14, 2021 | 375.31 | 378.26 | 367.64 | 368.47 | 22,738 | -3.49(-0.94%) |
Jul 13, 2021 | 380.07 | 381.79 | 370.47 | 371.96 | 22,730 | -10.42(-2.72%) |
Jul 12, 2021 | 379.53 | 385.50 | 378.76 | 382.38 | 10,259 | +1.86(+0.49%) |
Jul 09, 2021 | 370.01 | 382.70 | 365.80 | 380.52 | 24,381 | +11.78(+3.19%) |
Jul 08, 2021 | 365.53 | 371.19 | 365.12 | 368.75 | 31,367 | -0.54(-0.15%) |
Jul 07, 2021 | 366.62 | 369.65 | 362.50 | 369.29 | 28,967 | +2.49(+0.68%) |
Jul 06, 2021 | 361.45 | 367.75 | 359.37 | 366.80 | 35,411 | +6.61(+1.84%) |
Jul 02, 2021 | 358.24 | 361.91 | 355.20 | 360.19 | 15,812 | +4.62(+1.30%) |
Jul 01, 2021 | 355.25 | 356.56 | 352.39 | 355.56 | 25,627 | +0.00(+0.00%) |
Jun 30, 2021 | 355.02 | 362.77 | 351.31 | 355.56 | 19,533 | -0.50(-0.14%) |
Jun 29, 2021 | 356.52 | 360.59 | 355.88 | 356.06 | 9,133 | -1.72(-0.48%) |
Jun 28, 2021 | 367.46 | 367.73 | 355.66 | 357.78 | 19,814 | -9.54(-2.60%) |
Jun 25, 2021 | 368.36 | 370.98 | 366.46 | 367.32 | 96,259 | -0.18(-0.05%) |
Jun 24, 2021 | 365.60 | 369.49 | 361.58 | 367.50 | 23,120 | +1.31(+0.36%) |
Jun 23, 2021 | 366.46 | 368.38 | 360.59 | 366.19 | 58,227 | +5.11(+1.41%) |
Jun 22, 2021 | 357.69 | 361.58 | 353.72 | 361.08 | 24,106 | +6.64(+1.87%) |
Jun 21, 2021 | 347.75 | 355.25 | 340.29 | 354.44 | 25,665 | +9.00(+2.60%) |
Jun 18, 2021 | 362.21 | 362.57 | 344.00 | 345.44 | 53,427 | -16.50(-4.56%) |
Jun 17, 2021 | 360.99 | 362.94 | 356.93 | 361.94 | 28,676 | -0.45(-0.12%) |
Jun 16, 2021 | 354.94 | 365.15 | 354.44 | 362.39 | 51,236 | +9.85(+2.79%) |
Jun 15, 2021 | 352.77 | 355.43 | 350.96 | 352.54 | 26,292 | -1.67(-0.47%) |
Jun 14, 2021 | 350.42 | 357.65 | 348.43 | 354.21 | 28,431 | +6.33(+1.82%) |
Jun 11, 2021 | 348.61 | 350.42 | 340.38 | 347.89 | 22,550 | +3.03(+0.88%) |
Jun 10, 2021 | 334.46 | 345.49 | 332.83 | 344.86 | 19,193 | +10.22(+3.05%) |
Jun 09, 2021 | 339.03 | 341.24 | 330.71 | 334.64 | 28,473 | -1.85(-0.55%) |
Jun 08, 2021 | 332.47 | 338.74 | 332.19 | 336.50 | 25,243 | +5.42(+1.64%) |
Jun 07, 2021 | 323.21 | 333.24 | 321.82 | 331.07 | 19,509 | +9.72(+3.02%) |
Jun 04, 2021 | 323.21 | 323.21 | 315.93 | 321.36 | 20,593 | -0.50(-0.15%) |
Jun 03, 2021 | 324.11 | 325.23 | 316.93 | 321.85 | 24,944 | -1.72(-0.53%) |
Jun 02, 2021 | 322.98 | 323.62 | 316.59 | 323.57 | 47,953 | +1.04(+0.32%) |
Jun 01, 2021 | 318.69 | 325.02 | 315.80 | 322.53 | 28,422 | +5.69(+1.80%) |
May 28, 2021 | 320.32 | 323.64 | 315.43 | 316.83 | 17,133 | -1.54(-0.48%) |
May 27, 2021 | 320.95 | 327.68 | 318.01 | 318.37 | 70,152 | +0.05(+0.01%) |
May 26, 2021 | 324.29 | 327.77 | 317.11 | 318.33 | 36,853 | -5.83(-1.80%) |
May 25, 2021 | 325.42 | 332.88 | 323.98 | 324.16 | 26,142 | +1.72(+0.53%) |
May 24, 2021 | 311.59 | 324.77 | 310.82 | 322.44 | 26,832 | +9.81(+3.14%) |
May 21, 2021 | 310.55 | 313.94 | 307.52 | 312.63 | 18,560 | +5.24(+1.71%) |
May 20, 2021 | 303.50 | 307.93 | 301.65 | 307.39 | 20,475 | +3.93(+1.30%) |
May 19, 2021 | 312.45 | 312.45 | 300.83 | 303.46 | 25,934 | -9.45(-3.02%) |
May 18, 2021 | 311.64 | 318.64 | 308.29 | 312.90 | 60,154 | +2.35(+0.76%) |
May 17, 2021 | 316.07 | 317.08 | 310.51 | 310.55 | 24,677 | -4.38(-1.39%) |
May 14, 2021 | 313.17 | 317.38 | 313.17 | 314.94 | 18,833 | +2.58(+0.82%) |
May 13, 2021 | 304.59 | 315.75 | 304.59 | 312.36 | 33,068 | +8.54(+2.81%) |
May 12, 2021 | 307.66 | 308.90 | 302.06 | 303.82 | 30,716 | -5.92(-1.91%) |
May 11, 2021 | 309.11 | 311.46 | 306.10 | 309.74 | 17,482 | -2.89(-0.93%) |
May 10, 2021 | 317.79 | 318.08 | 311.64 | 312.63 | 19,726 | -6.37(-2.00%) |
May 07, 2021 | 318.64 | 325.40 | 315.93 | 319.00 | 19,343 | -0.54(-0.17%) |
May 06, 2021 | 315.39 | 319.73 | 307.34 | 319.55 | 18,137 | +3.80(+1.20%) |
May 05, 2021 | 317.33 | 321.26 | 311.77 | 315.75 | 17,001 | -5.15(-1.61%) |
May 04, 2021 | 315.66 | 322.98 | 314.62 | 320.90 | 26,019 | +3.44(+1.08%) |
May 03, 2021 | 319.86 | 322.30 | 315.12 | 317.47 | 31,278 | -2.12(-0.66%) |
Apr 30, 2021 | 314.80 | 321.63 | 314.80 | 319.59 | 28,806 | +1.85(+0.58%) |
Apr 29, 2021 | 316.93 | 318.24 | 314.76 | 317.74 | 21,854 | +1.36(+0.43%) |
Apr 28, 2021 | 322.26 | 322.26 | 313.45 | 316.38 | 16,657 | -6.92(-2.14%) |
Apr 27, 2021 | 316.79 | 325.60 | 314.03 | 323.30 | 46,918 | +6.96(+2.20%) |
Apr 26, 2021 | 303.05 | 317.11 | 301.89 | 316.34 | 30,804 | +13.56(+4.48%) |
Apr 23, 2021 | 311.73 | 311.73 | 301.60 | 302.78 | 21,063 | -5.15(-1.67%) |
Apr 22, 2021 | 316.20 | 323.12 | 307.89 | 307.93 | 19,543 | -10.35(-3.25%) |
Apr 21, 2021 | 315.57 | 323.16 | 315.57 | 318.28 | 23,858 | +4.56(+1.46%) |
Apr 20, 2021 | 307.34 | 314.26 | 307.34 | 313.72 | 11,795 | +4.61(+1.49%) |
Apr 19, 2021 | 309.47 | 309.92 | 305.08 | 309.11 | 21,001 | -2.08(-0.67%) |
Apr 16, 2021 | 310.24 | 313.13 | 307.14 | 311.19 | 12,965 | +2.58(+0.84%) |
Apr 15, 2021 | 302.82 | 310.15 | 299.93 | 308.61 | 18,427 | +5.56(+1.83%) |
Apr 14, 2021 | 307.34 | 311.77 | 302.78 | 303.05 | 19,289 | -5.56(-1.80%) |
Apr 13, 2021 | 306.35 | 309.79 | 306.35 | 308.61 | 34,763 | +1.13(+0.37%) |
Apr 12, 2021 | 310.01 | 310.73 | 306.08 | 307.48 | 23,724 | -4.25(-1.36%) |
Apr 09, 2021 | 315.70 | 315.70 | 308.83 | 311.73 | 10,199 | -2.21(-0.71%) |
Apr 08, 2021 | 316.43 | 318.34 | 313.08 | 313.94 | 30,678 | -1.58(-0.50%) |
Apr 07, 2021 | 319.59 | 320.18 | 313.17 | 315.52 | 24,583 | -4.88(-1.52%) |
Apr 06, 2021 | 319.59 | 321.85 | 317.20 | 320.41 | 19,209 | -0.50(-0.15%) |
Apr 05, 2021 | 322.49 | 322.49 | 318.64 | 320.90 | 21,320 | +0.00(+0.00%) |
Apr 01, 2021 | 319.14 | 322.71 | 319.14 | 320.90 | 24,293 | +4.07(+1.28%) |
Mar 31, 2021 | 318.87 | 322.08 | 316.83 | 316.83 | 39,861 | -2.08(-0.65%) |
Mar 30, 2021 | 314.53 | 321.54 | 311.46 | 318.91 | 15,976 | +5.48(+1.75%) |
Mar 29, 2021 | 321.33 | 321.33 | 310.87 | 313.44 | 25,806 | -9.33(-2.89%) |
Mar 26, 2021 | 317.76 | 325.61 | 314.29 | 322.77 | 26,279 | +6.94(+2.20%) |
Mar 25, 2021 | 310.41 | 319.57 | 304.46 | 315.82 | 27,167 | +3.43(+1.10%) |
Mar 24, 2021 | 320.65 | 324.44 | 312.40 | 312.40 | 22,857 | -7.71(-2.41%) |
Mar 23, 2021 | 319.30 | 325.43 | 318.35 | 320.11 | 29,048 | -3.29(-1.02%) |
Mar 22, 2021 | 331.79 | 333.98 | 319.75 | 323.40 | 34,589 | -9.96(-2.99%) |
Mar 19, 2021 | 339.95 | 339.95 | 326.74 | 333.37 | 57,571 | -6.04(-1.78%) |
Mar 18, 2021 | 344.23 | 346.04 | 337.20 | 339.41 | 29,449 | -5.10(-1.48%) |
Mar 17, 2021 | 337.06 | 344.82 | 330.98 | 344.50 | 16,431 | +5.23(+1.54%) |
Mar 16, 2021 | 340.26 | 350.82 | 337.24 | 339.27 | 11,577 | -2.62(-0.77%) |
Mar 15, 2021 | 337.56 | 348.02 | 337.20 | 341.89 | 32,814 | +1.04(+0.30%) |
Mar 12, 2021 | 336.66 | 342.02 | 335.12 | 340.85 | 19,848 | +3.34(+0.99%) |
Mar 11, 2021 | 336.97 | 340.13 | 333.68 | 337.51 | 22,219 | +4.10(+1.23%) |
Mar 10, 2021 | 334.18 | 340.58 | 330.12 | 333.41 | 24,642 | +4.92(+1.50%) |
Mar 09, 2021 | 317.90 | 331.83 | 317.90 | 328.50 | 13,560 | +15.24(+4.87%) |
Mar 08, 2021 | 314.11 | 321.33 | 312.31 | 313.25 | 24,838 | -1.94(-0.62%) |
Mar 05, 2021 | 312.04 | 316.45 | 300.86 | 315.19 | 26,567 | +5.77(+1.87%) |
Mar 04, 2021 | 317.67 | 320.43 | 306.72 | 309.42 | 39,651 | -11.18(-3.49%) |
Mar 03, 2021 | 334.67 | 334.67 | 319.07 | 320.61 | 40,909 | -14.07(-4.20%) |
Mar 02, 2021 | 343.42 | 343.42 | 330.80 | 334.67 | 24,797 | -9.88(-2.87%) |
Mar 01, 2021 | 347.62 | 350.60 | 340.26 | 344.55 | 28,736 | +0.72(+0.21%) |
Feb 26, 2021 | 348.88 | 357.67 | 340.18 | 343.83 | 34,418 | -3.38(-0.97%) |
Feb 25, 2021 | 367.95 | 374.26 | 346.17 | 347.21 | 33,087 | -22.37(-6.05%) |
Feb 24, 2021 | 374.13 | 376.61 | 369.44 | 369.57 | 31,339 | -2.98(-0.80%) |
Feb 23, 2021 | 366.64 | 375.93 | 352.85 | 372.55 | 23,494 | +4.19(+1.14%) |
Feb 22, 2021 | 376.16 | 376.16 | 364.12 | 368.36 | 23,990 | -9.11(-2.41%) |
Feb 19, 2021 | 373.59 | 382.54 | 370.23 | 377.47 | 16,299 | -0.23(-0.06%) |
Feb 18, 2021 | 379.18 | 381.03 | 368.67 | 377.69 | 19,932 | -0.68(-0.18%) |
Feb 17, 2021 | 382.65 | 382.65 | 371.20 | 378.37 | 20,100 | -2.44(-0.64%) |
Feb 16, 2021 | 369.71 | 383.24 | 366.60 | 380.80 | 35,643 | +10.60(+2.86%) |
Feb 12, 2021 | 369.94 | 373.09 | 364.66 | 370.21 | 27,543 | +5.55(+1.52%) |
Feb 11, 2021 | 363.49 | 382.70 | 358.39 | 364.66 | 24,043 | +0.00(+0.00%) |
Feb 10, 2021 | 362.99 | 373.72 | 359.43 | 364.66 | 22,416 | +4.28(+1.19%) |
Feb 09, 2021 | 358.89 | 365.11 | 356.68 | 360.38 | 16,756 | +0.86(+0.24%) |
Feb 08, 2021 | 355.96 | 361.50 | 352.67 | 359.52 | 21,215 | +3.20(+0.90%) |
Feb 05, 2021 | 350.41 | 356.72 | 348.98 | 356.32 | 24,061 | +8.25(+2.37%) |
Feb 04, 2021 | 342.93 | 350.05 | 342.93 | 348.07 | 23,786 | +5.28(+1.54%) |
Feb 03, 2021 | 343.47 | 349.19 | 335.39 | 342.79 | 22,827 | -3.34(-0.96%) |
Feb 02, 2021 | 337.92 | 349.06 | 335.46 | 346.13 | 20,832 | +10.46(+3.12%) |
Feb 01, 2021 | 333.37 | 340.76 | 329.94 | 335.67 | 22,685 | +3.88(+1.17%) |
Jan 29, 2021 | 342.11 | 347.98 | 327.50 | 331.79 | 41,758 | -12.67(-3.68%) |
Jan 28, 2021 | 349.06 | 355.72 | 343.11 | 344.46 | 17,204 | -2.98(-0.86%) |
Jan 27, 2021 | 351.72 | 359.65 | 340.40 | 347.44 | 37,375 | -2.89(-0.82%) |
Jan 26, 2021 | 349.92 | 351.72 | 346.76 | 350.32 | 16,270 | +1.98(+0.57%) |
Jan 25, 2021 | 341.08 | 353.81 | 339.90 | 348.34 | 14,321 | +5.19(+1.51%) |
Jan 22, 2021 | 336.39 | 343.60 | 335.04 | 343.15 | 21,201 | +4.69(+1.39%) |
Jan 21, 2021 | 342.07 | 342.07 | 332.74 | 338.46 | 13,318 | -1.98(-0.58%) |
Jan 20, 2021 | 339.05 | 346.13 | 335.62 | 340.45 | 18,458 | +2.89(+0.85%) |
Jan 19, 2021 | 340.45 | 346.13 | 335.89 | 337.56 | 22,772 | -0.27(-0.08%) |
Jan 15, 2021 | 332.42 | 340.45 | 330.24 | 337.83 | 22,198 | +4.69(+1.41%) |
Jan 14, 2021 | 335.53 | 340.45 | 332.87 | 333.14 | 14,195 | +0.27(+0.08%) |
Jan 13, 2021 | 329.67 | 338.10 | 328.00 | 332.87 | 10,076 | +1.62(+0.49%) |
Jan 12, 2021 | 331.29 | 335.85 | 325.30 | 331.25 | 23,075 | -1.85(-0.56%) |
Jan 11, 2021 | 332.96 | 339.18 | 327.59 | 333.10 | 31,430 | -1.80(-0.54%) |
Jan 08, 2021 | 333.59 | 340.63 | 331.61 | 334.90 | 28,075 | +1.80(+0.54%) |
Jan 07, 2021 | 327.41 | 333.46 | 320.47 | 333.10 | 23,551 | +5.05(+1.54%) |
Jan 06, 2021 | 331.16 | 334.09 | 321.24 | 328.05 | 36,890 | +0.63(+0.19%) |
Jan 05, 2021 | 322.00 | 333.61 | 322.00 | 327.41 | 23,493 | +8.79(+2.76%) |
Jan 04, 2021 | 330.71 | 330.71 | 315.15 | 318.62 | 24,776 | -8.25(-2.52%) |
Dec 31, 2020 | 326.87 | 326.87 | 326.87 | 18,169 | +0.73(+0.22%) | |
Dec 30, 2020 | 322.72 | 330.01 | 321.24 | 326.14 | 18,209 | +1.84(+0.57%) |
Dec 29, 2020 | 329.56 | 330.69 | 321.10 | 324.30 | 16,717 | -3.87(-1.18%) |
Dec 28, 2020 | 331.90 | 332.94 | 325.06 | 328.17 | 21,678 | -4.77(-1.43%) |
Dec 24, 2020 | 331.63 | 333.88 | 327.09 | 332.94 | 5,578 | +4.32(+1.31%) |
Dec 23, 2020 | 329.47 | 339.37 | 326.91 | 328.62 | 18,992 | -0.72(-0.22%) |
Dec 22, 2020 | 323.98 | 329.56 | 321.57 | 329.34 | 16,374 | +6.70(+2.08%) |
Dec 21, 2020 | 310.12 | 323.80 | 307.56 | 322.63 | 19,249 | +8.23(+2.62%) |
Dec 18, 2020 | 333.34 | 337.84 | 313.95 | 314.40 | 91,284 | -18.00(-5.41%) |
Dec 17, 2020 | 325.69 | 333.97 | 322.59 | 332.39 | 31,184 | +8.37(+2.58%) |
Dec 16, 2020 | 327.36 | 327.36 | 321.15 | 324.03 | 14,763 | +0.45(+0.14%) |
Dec 15, 2020 | 313.59 | 326.19 | 313.59 | 323.58 | 27,302 | +11.07(+3.54%) |
Dec 14, 2020 | 311.70 | 323.80 | 311.65 | 312.51 | 30,954 | +2.88(+0.93%) |
Dec 11, 2020 | 310.93 | 314.62 | 306.62 | 309.63 | 10,268 | -2.43(-0.78%) |
Dec 10, 2020 | 304.73 | 313.68 | 303.33 | 312.06 | 17,526 | +4.90(+1.60%) |
Dec 09, 2020 | 319.75 | 321.51 | 304.91 | 307.15 | 26,499 | -10.35(-3.26%) |
Dec 08, 2020 | 311.97 | 324.07 | 311.97 | 317.50 | 33,076 | +3.46(+1.10%) |
Dec 07, 2020 | 306.35 | 314.08 | 303.38 | 314.04 | 18,874 | +7.38(+2.41%) |
Dec 04, 2020 | 302.70 | 310.24 | 299.24 | 306.66 | 20,959 | +4.41(+1.46%) |
Dec 03, 2020 | 293.79 | 304.28 | 291.77 | 302.25 | 23,920 | +8.10(+2.75%) |
Dec 02, 2020 | 288.03 | 299.60 | 287.99 | 294.15 | 47,662 | -13.45(-4.37%) |
Dec 01, 2020 | 309.54 | 312.51 | 302.57 | 307.61 | 14,868 | +1.35(+0.44%) |
Nov 30, 2020 | 298.70 | 306.68 | 295.41 | 306.25 | 27,273 | +5.85(+1.95%) |
Nov 27, 2020 | 301.44 | 303.92 | 297.03 | 300.41 | 9,379 | +0.76(+0.25%) |
Nov 25, 2020 | 292.85 | 302.57 | 291.36 | 299.64 | 29,627 | +4.50(+1.52%) |
Nov 24, 2020 | 313.50 | 314.67 | 294.69 | 295.14 | 29,847 | -15.93(-5.12%) |
Nov 23, 2020 | 308.19 | 317.64 | 305.94 | 311.07 | 23,248 | +6.75(+2.22%) |
Nov 20, 2020 | 301.80 | 307.43 | 298.61 | 304.32 | 15,825 | +0.36(+0.12%) |
Nov 19, 2020 | 301.22 | 305.71 | 298.56 | 303.96 | 17,810 | +3.82(+1.27%) |
Nov 18, 2020 | 312.64 | 313.95 | 299.51 | 300.14 | 29,024 | -9.58(-3.09%) |
Nov 17, 2020 | 308.37 | 312.15 | 303.65 | 309.72 | 29,634 | +2.66(+0.86%) |
Nov 16, 2020 | 300.72 | 308.19 | 295.46 | 307.06 | 34,473 | +7.87(+2.63%) |
Nov 13, 2020 | 304.41 | 310.57 | 296.09 | 299.19 | 34,406 | -2.52(-0.83%) |
Nov 12, 2020 | 317.77 | 317.77 | 294.99 | 301.71 | 52,065 | -12.37(-3.94%) |
Nov 11, 2020 | 287.94 | 323.94 | 284.57 | 314.08 | 144,064 | +24.93(+8.62%) |
Nov 10, 2020 | 285.69 | 296.94 | 285.22 | 289.16 | 70,680 | +0.81(+0.28%) |
Nov 09, 2020 | 317.50 | 328.21 | 286.59 | 288.35 | 68,196 | -15.21(-5.01%) |
Nov 06, 2020 | 309.81 | 310.17 | 302.57 | 303.56 | 18,181 | -5.58(-1.80%) |
Nov 05, 2020 | 323.80 | 323.87 | 308.55 | 309.13 | 28,530 | -10.30(-3.23%) |
Nov 04, 2020 | 309.18 | 326.25 | 309.18 | 319.44 | 18,232 | +10.12(+3.27%) |
Nov 03, 2020 | 304.19 | 310.35 | 300.00 | 309.31 | 22,243 | +7.38(+2.44%) |
Nov 02, 2020 | 313.99 | 315.85 | 300.05 | 301.94 | 27,512 | -7.69(-2.48%) |
Oct 30, 2020 | 314.22 | 315.34 | 302.43 | 309.63 | 36,762 | -5.71(-1.81%) |
Oct 29, 2020 | 311.74 | 319.39 | 305.00 | 315.34 | 20,866 | +4.05(+1.30%) |
Oct 28, 2020 | 307.51 | 312.87 | 307.51 | 311.29 | 17,993 | -0.72(-0.23%) |
Oct 27, 2020 | 315.93 | 320.37 | 308.28 | 312.01 | 19,875 | -2.83(-0.90%) |
Oct 26, 2020 | 314.80 | 319.93 | 311.02 | 314.85 | 25,027 | -4.59(-1.44%) |
Oct 23, 2020 | 301.62 | 321.91 | 301.44 | 319.44 | 53,410 | +22.54(+7.59%) |
Oct 22, 2020 | 296.49 | 303.74 | 291.12 | 296.90 | 23,915 | +2.43(+0.82%) |
Oct 21, 2020 | 296.72 | 296.94 | 291.32 | 294.47 | 20,314 | -1.39(-0.47%) |
Oct 20, 2020 | 296.63 | 301.17 | 293.79 | 295.86 | 25,568 | +1.80(+0.61%) |
Oct 19, 2020 | 294.15 | 297.62 | 289.11 | 294.06 | 17,556 | -0.81(-0.27%) |
Oct 16, 2020 | 297.71 | 302.81 | 294.47 | 294.87 | 22,893 | -4.09(-1.37%) |
Oct 15, 2020 | 289.38 | 299.01 | 286.73 | 298.97 | 20,979 | +6.70(+2.29%) |
Oct 14, 2020 | 296.72 | 296.72 | 291.77 | 292.26 | 18,803 | -3.15(-1.07%) |
Oct 13, 2020 | 294.20 | 298.16 | 290.49 | 295.41 | 14,618 | -0.18(-0.06%) |
Oct 12, 2020 | 291.86 | 296.90 | 289.38 | 295.59 | 12,294 | +5.58(+1.92%) |
Oct 09, 2020 | 291.86 | 291.86 | 283.40 | 290.01 | 9,690 | +1.53(+0.53%) |
Oct 08, 2020 | 282.19 | 290.06 | 278.36 | 288.48 | 19,921 | +7.06(+2.51%) |
Oct 07, 2020 | 296.13 | 296.13 | 279.40 | 281.42 | 37,324 | -13.72(-4.65%) |
Oct 06, 2020 | 295.10 | 302.52 | 289.11 | 295.14 | 35,919 | +1.12(+0.38%) |
Oct 05, 2020 | 291.41 | 295.14 | 287.85 | 294.02 | 29,807 | +1.89(+0.65%) |
Oct 02, 2020 | 279.67 | 293.43 | 278.14 | 292.13 | 39,541 | +7.87(+2.77%) |
Oct 01, 2020 | 282.41 | 285.20 | 277.73 | 284.25 | 49,246 | +4.86(+1.74%) |
Sep 30, 2020 | 278.81 | 284.39 | 275.03 | 279.40 | 43,093 | -0.45(-0.16%) |
Sep 29, 2020 | 279.80 | 283.00 | 277.19 | 279.85 | 62,471 | +1.27(+0.46%) |
Sep 28, 2020 | 260.09 | 279.38 | 259.68 | 278.58 | 61,936 | +22.21(+8.66%) |
Sep 25, 2020 | 249.27 | 257.93 | 243.48 | 256.36 | 39,510 | +5.47(+2.18%) |
Sep 24, 2020 | 239.45 | 251.79 | 237.74 | 250.89 | 55,284 | +12.16(+5.09%) |
Sep 23, 2020 | 241.29 | 244.88 | 236.42 | 238.73 | 35,558 | -2.56(-1.06%) |
Sep 22, 2020 | 236.39 | 242.54 | 233.61 | 241.29 | 46,643 | +5.03(+2.13%) |
Sep 21, 2020 | 252.95 | 255.73 | 235.14 | 236.26 | 72,545 | -19.92(-7.78%) |
Sep 18, 2020 | 261.75 | 262.74 | 254.16 | 256.18 | 240,920 | -4.17(-1.60%) |
Sep 17, 2020 | 281.09 | 283.33 | 258.58 | 260.36 | 87,885 | -23.65(-8.33%) |
Sep 16, 2020 | 280.01 | 287.06 | 278.08 | 284.00 | 93,206 | +7.76(+2.81%) |
Sep 15, 2020 | 267.81 | 276.60 | 266.50 | 276.24 | 44,935 | +10.05(+3.78%) |
Sep 14, 2020 | 262.74 | 268.30 | 262.74 | 266.19 | 65,563 | +4.53(+1.73%) |
Sep 11, 2020 | 257.26 | 263.05 | 255.82 | 261.66 | 46,954 | +5.03(+1.96%) |
Sep 10, 2020 | 264.98 | 268.12 | 255.74 | 256.63 | 43,165 | -9.87(-3.70%) |
Sep 09, 2020 | 254.84 | 267.40 | 254.84 | 266.50 | 62,066 | +13.78(+5.45%) |
Sep 08, 2020 | 262.64 | 262.64 | 252.32 | 252.73 | 45,889 | -9.47(-3.61%) |
Sep 04, 2020 | 258.25 | 263.36 | 253.58 | 262.20 | 54,597 | +4.67(+1.81%) |
Sep 03, 2020 | 245.23 | 260.85 | 245.23 | 257.53 | 86,129 | +12.30(+5.01%) |
Sep 02, 2020 | 243.12 | 246.04 | 241.38 | 245.23 | 28,730 | +1.44(+0.59%) |
Sep 01, 2020 | 247.25 | 249.81 | 241.96 | 243.80 | 35,881 | -5.12(-2.06%) |
Aug 31, 2020 | 248.24 | 250.89 | 247.03 | 248.91 | 52,440 | +1.30(+0.53%) |
Aug 28, 2020 | 242.41 | 248.78 | 240.30 | 247.61 | 26,674 | +6.06(+2.51%) |
Aug 27, 2020 | 240.07 | 247.39 | 239.52 | 241.56 | 29,658 | +1.75(+0.73%) |
Aug 26, 2020 | 239.81 | 244.92 | 238.23 | 239.81 | 31,997 | -0.31(-0.13%) |
Aug 25, 2020 | 232.53 | 240.12 | 229.03 | 240.12 | 42,517 | +7.90(+3.40%) |
Aug 24, 2020 | 233.25 | 233.25 | 228.05 | 232.22 | 29,298 | +1.35(+0.58%) |
Aug 21, 2020 | 230.83 | 231.59 | 225.27 | 230.88 | 27,499 | -0.54(-0.23%) |
Aug 20, 2020 | 224.14 | 233.40 | 223.02 | 231.41 | 24,159 | +5.61(+2.48%) |
Aug 19, 2020 | 232.00 | 232.00 | 223.38 | 225.80 | 36,153 | -6.78(-2.91%) |
Aug 18, 2020 | 241.20 | 241.20 | 231.73 | 232.58 | 20,379 | -8.62(-3.57%) |
Aug 17, 2020 | 242.32 | 242.32 | 239.04 | 241.20 | 25,135 | +0.27(+0.11%) |
Aug 14, 2020 | 238.86 | 242.32 | 236.75 | 240.93 | 26,385 | +1.57(+0.66%) |
Aug 13, 2020 | 235.23 | 242.32 | 235.23 | 239.36 | 24,388 | +2.24(+0.95%) |
Aug 12, 2020 | 239.36 | 242.81 | 234.82 | 237.11 | 28,198 | -0.18(-0.08%) |
Aug 11, 2020 | 237.65 | 245.63 | 236.84 | 237.29 | 43,526 | +4.62(+1.99%) |
Aug 10, 2020 | 229.53 | 235.99 | 228.41 | 232.67 | 57,940 | +3.50(+1.53%) |
Aug 07, 2020 | 227.64 | 232.49 | 225.89 | 229.17 | 39,065 | +1.30(+0.57%) |
Aug 06, 2020 | 227.38 | 231.28 | 226.17 | 227.87 | 24,248 | -0.18(-0.08%) |
Aug 05, 2020 | 226.66 | 228.45 | 222.42 | 228.05 | 19,745 | +2.92(+1.30%) |
Aug 04, 2020 | 218.53 | 226.25 | 214.55 | 225.13 | 27,476 | +5.56(+2.53%) |