Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 531.49 | 539.84 | 528.00 | 536.57 | 1,421,873 | +6.20(+1.17%) |
Jul 29, 2021 | 528.15 | 532.00 | 526.58 | 530.37 | 1,007,246 | +5.47(+1.04%) |
Jul 28, 2021 | 514.70 | 525.81 | 512.72 | 524.91 | 1,824,960 | -2.00(-0.38%) |
Jul 27, 2021 | 525.00 | 531.10 | 524.20 | 526.90 | 1,098,486 | +1.15(+0.22%) |
Jul 26, 2021 | 525.38 | 529.61 | 522.05 | 525.75 | 880,117 | -3.12(-0.59%) |
Jul 23, 2021 | 523.86 | 529.76 | 522.12 | 528.87 | 1,011,571 | +7.71(+1.48%) |
Jul 22, 2021 | 516.40 | 522.46 | 515.35 | 521.16 | 873,934 | +10.18(+1.99%) |
Jul 21, 2021 | 519.64 | 519.64 | 503.93 | 510.99 | 1,120,173 | -8.27(-1.59%) |
Jul 20, 2021 | 518.54 | 526.18 | 516.74 | 519.25 | 1,152,757 | +0.95(+0.18%) |
Jul 19, 2021 | 513.73 | 519.37 | 512.93 | 518.30 | 1,325,716 | +1.82(+0.35%) |
Jul 16, 2021 | 511.48 | 518.18 | 510.61 | 516.48 | 1,087,836 | +5.28(+1.03%) |
Jul 15, 2021 | 506.69 | 512.54 | 506.16 | 511.21 | 1,081,668 | +3.68(+0.72%) |
Jul 14, 2021 | 513.27 | 513.60 | 506.23 | 507.53 | 869,434 | -3.50(-0.68%) |
Jul 13, 2021 | 510.63 | 514.61 | 509.01 | 511.03 | 1,198,223 | -0.39(-0.08%) |
Jul 12, 2021 | 516.38 | 517.62 | 509.67 | 511.41 | 1,436,782 | -2.55(-0.50%) |
Jul 09, 2021 | 515.78 | 516.64 | 511.31 | 513.97 | 1,191,779 | -1.34(-0.26%) |
Jul 08, 2021 | 508.74 | 517.51 | 508.22 | 515.31 | 1,392,838 | -4.08(-0.79%) |
Jul 07, 2021 | 516.67 | 520.92 | 513.78 | 519.39 | 1,442,649 | +5.62(+1.09%) |
Jul 06, 2021 | 512.39 | 515.16 | 510.01 | 513.77 | 1,296,926 | +3.72(+0.73%) |
Jul 02, 2021 | 505.67 | 511.36 | 504.20 | 510.05 | 929,450 | +3.77(+0.74%) |
Jul 01, 2021 | 502.62 | 506.33 | 500.06 | 506.29 | 1,136,562 | +5.03(+1.00%) |
Jun 30, 2021 | 504.27 | 505.61 | 500.09 | 501.26 | 1,016,494 | -3.75(-0.74%) |
Jun 29, 2021 | 501.60 | 507.35 | 497.57 | 505.00 | 1,358,532 | +3.12(+0.62%) |
Jun 28, 2021 | 490.54 | 502.52 | 488.88 | 501.88 | 1,458,938 | +12.15(+2.48%) |
Jun 25, 2021 | 491.85 | 494.54 | 488.06 | 489.73 | 4,706,066 | -2.47(-0.50%) |
Jun 24, 2021 | 491.85 | 495.26 | 490.41 | 492.21 | 1,335,240 | +1.33(+0.27%) |
Jun 23, 2021 | 487.77 | 491.01 | 486.03 | 490.88 | 1,366,740 | +1.80(+0.37%) |
Jun 22, 2021 | 481.24 | 489.27 | 479.90 | 489.08 | 1,852,439 | +8.59(+1.79%) |
Jun 21, 2021 | 481.14 | 483.90 | 473.69 | 480.48 | 1,118,390 | +1.08(+0.23%) |
Jun 18, 2021 | 481.54 | 484.95 | 477.38 | 479.40 | 2,336,192 | -3.59(-0.74%) |
Jun 17, 2021 | 465.86 | 486.21 | 465.07 | 482.99 | 2,251,705 | +17.55(+3.77%) |
Jun 16, 2021 | 465.08 | 474.28 | 462.96 | 465.44 | 1,702,551 | -1.65(-0.35%) |
Jun 15, 2021 | 469.74 | 470.43 | 464.61 | 467.09 | 1,268,832 | +0.01(+0.00%) |
Jun 14, 2021 | 461.74 | 467.94 | 460.44 | 467.08 | 1,462,050 | +5.15(+1.11%) |
Jun 11, 2021 | 460.86 | 462.68 | 457.96 | 461.93 | 1,948,628 | +0.24(+0.05%) |
Jun 10, 2021 | 445.68 | 462.47 | 444.70 | 461.69 | 2,698,313 | +16.58(+3.73%) |
Jun 09, 2021 | 441.57 | 446.80 | 439.43 | 445.11 | 1,808,207 | +7.16(+1.63%) |
Jun 08, 2021 | 438.71 | 440.93 | 435.68 | 437.95 | 2,839,161 | -3.43(-0.78%) |
Jun 07, 2021 | 446.19 | 447.05 | 440.39 | 441.37 | 2,801,361 | -4.28(-0.96%) |
Jun 04, 2021 | 445.86 | 449.36 | 442.05 | 445.65 | 1,743,301 | +3.41(+0.77%) |
Jun 03, 2021 | 444.48 | 448.37 | 440.93 | 442.25 | 2,412,843 | -3.85(-0.86%) |
Jun 02, 2021 | 444.61 | 449.35 | 443.44 | 446.10 | 2,371,593 | +2.19(+0.49%) |
Jun 01, 2021 | 463.77 | 467.65 | 443.22 | 443.92 | 4,651,139 | -22.33(-4.79%) |
May 28, 2021 | 468.48 | 477.36 | 466.16 | 466.25 | 1,629,457 | -2.96(-0.63%) |
May 27, 2021 | 456.49 | 469.37 | 456.49 | 469.21 | 4,115,132 | +12.70(+2.78%) |
May 26, 2021 | 458.89 | 461.29 | 454.09 | 456.51 | 2,157,538 | -4.30(-0.93%) |
May 25, 2021 | 462.08 | 463.20 | 458.38 | 460.81 | 1,603,845 | +1.55(+0.34%) |
May 24, 2021 | 462.15 | 463.34 | 458.52 | 459.26 | 1,203,154 | +0.12(+0.03%) |
May 21, 2021 | 464.36 | 468.58 | 458.88 | 459.14 | 1,425,183 | -2.93(-0.63%) |
May 20, 2021 | 454.53 | 464.43 | 454.53 | 462.07 | 1,189,479 | +8.28(+1.83%) |
May 19, 2021 | 448.77 | 454.95 | 446.47 | 453.79 | 1,144,614 | +2.32(+0.51%) |
May 18, 2021 | 447.59 | 455.86 | 445.42 | 451.46 | 1,913,709 | +1.68(+0.37%) |
May 17, 2021 | 457.68 | 458.25 | 448.69 | 449.79 | 1,098,838 | -6.11(-1.34%) |
May 14, 2021 | 454.71 | 458.21 | 451.77 | 455.89 | 1,016,785 | +2.13(+0.47%) |
May 13, 2021 | 453.90 | 455.80 | 450.42 | 453.76 | 1,249,000 | +2.12(+0.47%) |
May 12, 2021 | 454.53 | 460.79 | 450.92 | 451.63 | 1,464,696 | -9.16(-1.99%) |
May 11, 2021 | 454.82 | 460.93 | 452.35 | 460.79 | 1,579,677 | +0.53(+0.11%) |
May 10, 2021 | 464.78 | 465.21 | 459.20 | 460.26 | 1,513,141 | -4.95(-1.06%) |
May 07, 2021 | 470.16 | 475.68 | 464.66 | 465.21 | 1,452,284 | -1.68(-0.36%) |
May 06, 2021 | 465.79 | 467.32 | 459.11 | 466.89 | 1,541,580 | +2.35(+0.51%) |
May 05, 2021 | 465.36 | 470.22 | 461.60 | 464.53 | 1,597,030 | +2.47(+0.54%) |
May 04, 2021 | 460.72 | 462.55 | 456.45 | 462.06 | 1,715,139 | -2.09(-0.45%) |
May 03, 2021 | 468.51 | 469.86 | 461.92 | 464.15 | 1,592,362 | -2.83(-0.61%) |
Apr 30, 2021 | 462.25 | 471.88 | 461.78 | 466.98 | 2,109,296 | +5.80(+1.26%) |
Apr 29, 2021 | 474.32 | 476.46 | 458.41 | 461.18 | 3,382,669 | -21.26(-4.41%) |
Apr 28, 2021 | 486.17 | 488.19 | 481.69 | 482.44 | 1,153,395 | -4.39(-0.90%) |
Apr 27, 2021 | 492.17 | 493.08 | 486.72 | 486.83 | 985,110 | -3.79(-0.77%) |
Apr 26, 2021 | 485.68 | 492.82 | 483.22 | 490.62 | 1,683,205 | +5.91(+1.22%) |
Apr 23, 2021 | 482.05 | 486.97 | 480.82 | 484.71 | 1,219,237 | +3.85(+0.80%) |
Apr 22, 2021 | 476.20 | 485.44 | 475.58 | 480.86 | 1,094,808 | +3.77(+0.79%) |
Apr 21, 2021 | 480.90 | 482.55 | 473.18 | 477.09 | 1,321,516 | -1.94(-0.40%) |
Apr 20, 2021 | 484.32 | 486.61 | 478.54 | 479.02 | 1,474,761 | -5.24(-1.08%) |
Apr 19, 2021 | 486.61 | 491.33 | 482.72 | 484.27 | 1,688,958 | -5.24(-1.07%) |
Apr 16, 2021 | 494.63 | 495.55 | 487.51 | 489.51 | 2,608,551 | -1.45(-0.30%) |
Apr 15, 2021 | 481.64 | 494.60 | 480.65 | 490.96 | 2,396,076 | +16.23(+3.42%) |
Apr 14, 2021 | 480.65 | 489.79 | 470.17 | 474.73 | 1,756,655 | -6.76(-1.40%) |
Apr 13, 2021 | 475.28 | 484.32 | 474.74 | 481.50 | 1,850,142 | +8.81(+1.86%) |
Apr 12, 2021 | 474.82 | 477.88 | 471.28 | 472.69 | 1,170,617 | -2.88(-0.61%) |
Apr 09, 2021 | 469.20 | 475.82 | 467.79 | 475.57 | 1,155,496 | +7.32(+1.56%) |
Apr 08, 2021 | 468.58 | 472.50 | 466.54 | 468.25 | 1,348,753 | +5.09(+1.10%) |
Apr 07, 2021 | 463.77 | 467.56 | 459.25 | 463.15 | 1,814,371 | -2.34(-0.50%) |
Apr 06, 2021 | 464.71 | 469.73 | 460.38 | 465.50 | 1,158,602 | +3.33(+0.72%) |
Apr 05, 2021 | 457.05 | 464.21 | 457.05 | 462.17 | 1,520,104 | +9.03(+1.99%) |
Apr 01, 2021 | 458.06 | 458.92 | 452.93 | 453.14 | 1,000,120 | -0.08(-0.02%) |
Mar 31, 2021 | 452.92 | 457.65 | 449.87 | 453.22 | 1,574,473 | +4.88(+1.09%) |
Mar 30, 2021 | 451.88 | 455.18 | 447.61 | 448.35 | 1,458,335 | -7.05(-1.55%) |
Mar 29, 2021 | 453.33 | 457.76 | 447.11 | 455.40 | 1,940,495 | -1.48(-0.32%) |
Mar 26, 2021 | 441.52 | 457.44 | 439.20 | 456.88 | 1,762,999 | +17.65(+4.02%) |
Mar 25, 2021 | 441.71 | 441.71 | 431.62 | 439.23 | 1,692,404 | -3.06(-0.69%) |
Mar 24, 2021 | 447.36 | 451.58 | 441.91 | 442.29 | 1,558,499 | -6.59(-1.47%) |
Mar 23, 2021 | 450.97 | 454.96 | 447.38 | 448.88 | 1,164,422 | -2.63(-0.58%) |
Mar 22, 2021 | 441.93 | 453.23 | 440.03 | 451.51 | 1,441,764 | +9.58(+2.17%) |
Mar 19, 2021 | 444.07 | 447.27 | 441.69 | 441.93 | 2,711,866 | -0.73(-0.17%) |
Mar 18, 2021 | 437.92 | 450.38 | 435.30 | 442.67 | 2,141,673 | +3.12(+0.71%) |
Mar 17, 2021 | 439.75 | 442.81 | 437.16 | 439.55 | 1,889,338 | -3.79(-0.86%) |
Mar 16, 2021 | 452.14 | 452.57 | 438.94 | 443.34 | 2,419,149 | -6.35(-1.41%) |
Mar 15, 2021 | 444.32 | 452.04 | 442.67 | 449.69 | 1,713,691 | +2.57(+0.58%) |
Mar 12, 2021 | 451.57 | 453.69 | 444.15 | 447.11 | 1,589,208 | -9.96(-2.18%) |
Mar 11, 2021 | 446.63 | 459.76 | 444.65 | 457.07 | 2,636,846 | +19.28(+4.40%) |
Mar 10, 2021 | 451.58 | 456.33 | 437.43 | 437.79 | 2,780,081 | -6.97(-1.57%) |
Mar 09, 2021 | 446.63 | 457.61 | 444.37 | 444.75 | 2,884,420 | +8.20(+1.88%) |
Mar 08, 2021 | 442.27 | 450.69 | 436.16 | 436.55 | 1,583,981 | -6.97(-1.57%) |
Mar 05, 2021 | 441.67 | 445.49 | 430.27 | 443.52 | 2,769,854 | +5.37(+1.23%) |
Mar 04, 2021 | 442.74 | 448.54 | 435.71 | 438.15 | 2,527,120 | -9.43(-2.11%) |
Mar 03, 2021 | 458.76 | 461.52 | 447.32 | 447.58 | 2,015,134 | -11.07(-2.41%) |
Mar 02, 2021 | 456.55 | 463.81 | 454.65 | 458.65 | 1,731,216 | +2.53(+0.55%) |
Mar 01, 2021 | 450.79 | 457.15 | 450.54 | 456.12 | 1,318,696 | +9.41(+2.11%) |
Feb 26, 2021 | 451.31 | 452.49 | 445.47 | 446.71 | 2,169,254 | -1.38(-0.31%) |
Feb 25, 2021 | 454.32 | 454.57 | 445.18 | 448.09 | 2,164,153 | -5.15(-1.14%) |
Feb 24, 2021 | 467.30 | 469.81 | 451.19 | 453.24 | 2,445,058 | -2.13(-0.47%) |
Feb 23, 2021 | 455.36 | 457.93 | 449.65 | 455.37 | 2,070,868 | -4.44(-0.96%) |
Feb 22, 2021 | 471.21 | 472.68 | 458.30 | 459.81 | 2,143,290 | -15.46(-3.25%) |
Feb 19, 2021 | 485.48 | 486.23 | 474.48 | 475.27 | 1,932,379 | -9.87(-2.03%) |
Feb 18, 2021 | 494.12 | 495.81 | 484.67 | 485.14 | 1,476,840 | -9.59(-1.94%) |
Feb 17, 2021 | 493.85 | 501.77 | 490.39 | 494.73 | 1,014,376 | -1.61(-0.32%) |
Feb 16, 2021 | 506.18 | 509.76 | 494.59 | 496.33 | 1,478,396 | -7.69(-1.53%) |
Feb 12, 2021 | 490.46 | 507.45 | 490.04 | 504.02 | 1,776,007 | +13.68(+2.79%) |
Feb 11, 2021 | 484.51 | 490.81 | 480.47 | 490.35 | 1,034,880 | +9.10(+1.89%) |
Feb 10, 2021 | 490.54 | 490.54 | 480.19 | 481.25 | 1,690,462 | -4.39(-0.90%) |
Feb 09, 2021 | 491.58 | 496.24 | 484.64 | 485.63 | 1,463,424 | -6.41(-1.30%) |
Feb 08, 2021 | 493.28 | 498.39 | 489.54 | 492.05 | 1,429,550 | +3.18(+0.65%) |
Feb 05, 2021 | 487.85 | 490.67 | 483.41 | 488.87 | 1,691,474 | +3.57(+0.74%) |
Feb 04, 2021 | 496.47 | 499.28 | 484.01 | 485.30 | 2,943,523 | -11.18(-2.25%) |
Feb 03, 2021 | 514.91 | 515.68 | 495.56 | 496.47 | 1,717,749 | -18.17(-3.53%) |
Feb 02, 2021 | 516.09 | 521.79 | 514.13 | 514.64 | 1,513,354 | +3.04(+0.59%) |
Feb 01, 2021 | 512.97 | 522.64 | 508.16 | 511.61 | 2,096,154 | +5.73(+1.13%) |
Jan 29, 2021 | 490.53 | 509.83 | 486.95 | 505.88 | 2,605,825 | +13.12(+2.66%) |
Jan 28, 2021 | 487.65 | 499.57 | 485.99 | 492.76 | 1,631,912 | +13.89(+2.90%) |
Jan 27, 2021 | 496.47 | 497.25 | 475.59 | 478.87 | 2,523,541 | -25.16(-4.99%) |
Jan 26, 2021 | 512.34 | 514.28 | 503.40 | 504.02 | 1,011,041 | -10.92(-2.12%) |
Jan 25, 2021 | 514.64 | 518.09 | 511.76 | 514.94 | 1,521,049 | +4.20(+0.82%) |
Jan 22, 2021 | 507.88 | 513.24 | 506.19 | 510.74 | 1,951,119 | +2.22(+0.44%) |
Jan 21, 2021 | 511.94 | 516.10 | 508.17 | 508.52 | 1,525,665 | -3.45(-0.67%) |
Jan 20, 2021 | 505.84 | 515.87 | 505.59 | 511.98 | 1,266,554 | +8.40(+1.67%) |
Jan 19, 2021 | 506.18 | 510.12 | 499.33 | 503.58 | 1,771,948 | +4.21(+0.84%) |
Jan 15, 2021 | 493.60 | 507.67 | 493.28 | 499.37 | 1,906,989 | +6.18(+1.25%) |
Jan 14, 2021 | 498.24 | 503.52 | 492.34 | 493.19 | 1,437,498 | -4.76(-0.96%) |
Jan 13, 2021 | 496.25 | 501.22 | 496.02 | 497.95 | 1,420,861 | +2.92(+0.59%) |
Jan 12, 2021 | 508.43 | 511.84 | 492.22 | 495.03 | 2,053,794 | -14.47(-2.84%) |
Jan 11, 2021 | 505.18 | 514.76 | 505.15 | 509.50 | 1,682,239 | +1.04(+0.20%) |
Jan 08, 2021 | 506.06 | 515.11 | 499.28 | 508.46 | 2,238,473 | +11.88(+2.39%) |
Jan 07, 2021 | 486.24 | 501.70 | 484.34 | 496.58 | 2,160,120 | +15.01(+3.12%) |
Jan 06, 2021 | 467.77 | 486.29 | 466.71 | 481.57 | 2,128,198 | +7.43(+1.57%) |
Jan 05, 2021 | 468.46 | 479.28 | 467.46 | 474.14 | 2,062,146 | +5.85(+1.25%) |
Jan 04, 2021 | 465.54 | 472.81 | 458.71 | 468.29 | 2,237,139 | +6.00(+1.30%) |
Dec 31, 2020 | 462.29 | 462.29 | 462.29 | 720,169 | +4.02(+0.88%) | |
Dec 30, 2020 | 461.83 | 463.10 | 458.02 | 458.27 | 720,169 | -1.12(-0.24%) |
Dec 29, 2020 | 462.51 | 462.84 | 457.30 | 459.39 | 809,302 | +2.11(+0.46%) |
Dec 28, 2020 | 458.62 | 460.03 | 453.92 | 457.28 | 742,032 | +2.62(+0.58%) |
Dec 24, 2020 | 453.97 | 458.75 | 452.99 | 454.66 | 445,336 | -0.25(-0.05%) |
Dec 23, 2020 | 464.32 | 465.86 | 454.91 | 454.91 | 1,250,375 | -6.81(-1.47%) |
Dec 22, 2020 | 458.89 | 461.90 | 456.06 | 461.71 | 1,051,838 | +2.30(+0.50%) |
Dec 21, 2020 | 458.85 | 462.79 | 450.60 | 459.41 | 1,291,894 | -3.77(-0.81%) |
Dec 18, 2020 | 459.27 | 465.63 | 452.00 | 463.18 | 3,405,114 | +1.73(+0.37%) |
Dec 17, 2020 | 454.93 | 461.51 | 454.71 | 461.46 | 1,779,164 | +7.10(+1.56%) |
Dec 16, 2020 | 462.85 | 464.96 | 454.15 | 454.36 | 2,073,946 | -13.09(-2.80%) |
Dec 15, 2020 | 466.27 | 469.93 | 461.75 | 467.45 | 1,137,790 | +3.82(+0.82%) |
Dec 14, 2020 | 467.88 | 473.86 | 462.55 | 463.63 | 1,758,557 | -4.01(-0.86%) |
Dec 11, 2020 | 464.28 | 468.14 | 461.34 | 467.64 | 1,202,164 | +2.63(+0.57%) |
Dec 10, 2020 | 459.37 | 469.24 | 458.32 | 465.01 | 1,576,334 | +7.30(+1.60%) |
Dec 09, 2020 | 473.70 | 473.70 | 455.22 | 457.71 | 2,436,461 | -12.50(-2.66%) |
Dec 08, 2020 | 469.13 | 475.74 | 469.13 | 470.21 | 1,445,193 | +1.08(+0.23%) |
Dec 07, 2020 | 470.07 | 474.30 | 467.25 | 469.13 | 1,273,338 | -1.72(-0.36%) |
Dec 04, 2020 | 472.67 | 474.91 | 465.51 | 470.84 | 1,663,132 | -2.56(-0.54%) |
Dec 03, 2020 | 476.18 | 477.62 | 467.91 | 473.40 | 1,499,987 | -1.68(-0.35%) |
Dec 02, 2020 | 472.68 | 478.36 | 465.86 | 475.08 | 2,019,501 | +7.73(+1.65%) |
Dec 01, 2020 | 466.26 | 472.00 | 461.60 | 467.35 | 3,066,340 | +6.07(+1.32%) |
Nov 30, 2020 | 453.43 | 462.88 | 451.38 | 461.28 | 2,577,526 | +11.49(+2.55%) |
Nov 27, 2020 | 449.87 | 450.98 | 438.48 | 449.79 | 906,814 | +4.91(+1.10%) |
Nov 25, 2020 | 434.99 | 446.11 | 434.69 | 444.88 | 2,671,454 | +8.82(+2.02%) |
Nov 24, 2020 | 440.76 | 441.98 | 432.30 | 436.06 | 2,855,206 | -6.42(-1.45%) |
Nov 23, 2020 | 450.88 | 452.29 | 438.25 | 442.48 | 2,269,309 | -4.97(-1.11%) |
Nov 20, 2020 | 449.18 | 453.64 | 446.17 | 447.45 | 1,883,787 | -2.04(-0.45%) |
Nov 19, 2020 | 455.28 | 456.04 | 446.47 | 449.50 | 2,109,327 | -1.07(-0.24%) |
Nov 18, 2020 | 476.09 | 477.61 | 448.15 | 450.57 | 3,555,517 | -24.62(-5.18%) |
Nov 17, 2020 | 475.29 | 480.08 | 473.33 | 475.19 | 1,558,981 | -1.97(-0.41%) |
Nov 16, 2020 | 491.79 | 491.79 | 476.31 | 477.16 | 1,750,571 | -7.54(-1.56%) |
Nov 13, 2020 | 489.07 | 490.43 | 482.21 | 484.70 | 1,170,210 | +2.01(+0.42%) |
Nov 12, 2020 | 481.14 | 494.07 | 479.05 | 482.69 | 1,475,567 | +2.54(+0.53%) |
Nov 11, 2020 | 468.30 | 484.66 | 465.34 | 480.15 | 1,933,177 | +15.29(+3.29%) |
Nov 10, 2020 | 476.55 | 480.13 | 458.32 | 464.86 | 3,403,455 | -16.27(-3.38%) |
Nov 09, 2020 | 517.63 | 518.84 | 480.46 | 481.13 | 4,224,942 | -42.33(-8.09%) |
Nov 06, 2020 | 514.45 | 528.33 | 510.41 | 523.46 | 1,378,064 | +12.80(+2.51%) |
Nov 05, 2020 | 520.82 | 525.65 | 507.68 | 510.66 | 1,535,965 | +3.76(+0.74%) |
Nov 04, 2020 | 496.02 | 513.88 | 495.25 | 506.90 | 2,318,586 | +19.31(+3.96%) |
Nov 03, 2020 | 487.11 | 497.74 | 485.00 | 487.59 | 1,724,048 | +10.86(+2.28%) |
Nov 02, 2020 | 474.99 | 485.43 | 473.75 | 476.73 | 1,669,304 | +7.37(+1.57%) |
Oct 30, 2020 | 465.33 | 471.69 | 461.80 | 469.36 | 1,261,839 | +1.23(+0.26%) |
Oct 29, 2020 | 475.83 | 476.15 | 467.36 | 468.13 | 1,340,785 | -4.79(-1.01%) |
Oct 28, 2020 | 478.51 | 482.36 | 471.94 | 472.92 | 1,686,687 | -12.49(-2.57%) |
Oct 27, 2020 | 481.14 | 486.81 | 480.24 | 485.41 | 1,342,781 | +6.81(+1.42%) |
Oct 26, 2020 | 471.29 | 478.78 | 471.22 | 478.59 | 1,321,391 | +2.24(+0.47%) |
Oct 23, 2020 | 477.17 | 479.86 | 469.72 | 476.35 | 1,173,738 | -1.80(-0.38%) |
Oct 22, 2020 | 467.94 | 481.14 | 466.37 | 478.15 | 1,466,293 | +13.12(+2.82%) |
Oct 21, 2020 | 471.22 | 475.18 | 458.74 | 465.03 | 2,230,526 | +3.47(+0.75%) |
Oct 20, 2020 | 457.60 | 466.64 | 457.50 | 461.56 | 1,090,751 | +3.94(+0.86%) |
Oct 19, 2020 | 465.14 | 467.51 | 455.14 | 457.62 | 1,258,857 | -7.24(-1.56%) |
Oct 16, 2020 | 464.48 | 470.07 | 463.78 | 464.86 | 1,078,783 | +4.00(+0.87%) |
Oct 15, 2020 | 458.29 | 462.29 | 454.72 | 460.86 | 944,130 | -2.43(-0.52%) |
Oct 14, 2020 | 463.29 | 468.68 | 460.60 | 463.29 | 859,004 | -0.52(-0.11%) |
Oct 13, 2020 | 463.18 | 467.12 | 462.30 | 463.81 | 923,797 | +0.80(+0.17%) |
Oct 12, 2020 | 462.07 | 467.57 | 458.83 | 463.01 | 934,591 | +2.00(+0.43%) |
Oct 09, 2020 | 453.75 | 461.70 | 451.67 | 461.00 | 1,074,549 | +11.07(+2.46%) |
Oct 08, 2020 | 451.14 | 451.14 | 443.61 | 449.93 | 838,067 | +1.17(+0.26%) |
Oct 07, 2020 | 444.33 | 452.33 | 444.33 | 448.76 | 1,021,046 | +6.42(+1.45%) |
Oct 06, 2020 | 448.26 | 448.40 | 441.73 | 442.34 | 1,207,674 | -4.74(-1.06%) |
Oct 05, 2020 | 436.50 | 448.16 | 436.50 | 447.08 | 1,158,356 | +15.49(+3.59%) |
Oct 02, 2020 | 430.75 | 438.29 | 429.56 | 431.60 | 956,610 | -3.12(-0.72%) |
Oct 01, 2020 | 442.42 | 449.08 | 432.64 | 434.71 | 1,463,926 | -3.29(-0.75%) |
Sep 30, 2020 | 433.13 | 441.26 | 431.61 | 438.01 | 1,528,533 | +7.12(+1.65%) |
Sep 29, 2020 | 427.34 | 432.83 | 426.58 | 430.88 | 919,262 | +5.90(+1.39%) |
Sep 28, 2020 | 423.12 | 427.69 | 420.67 | 424.98 | 1,119,600 | +6.05(+1.44%) |
Sep 25, 2020 | 412.46 | 421.41 | 409.52 | 418.93 | 1,121,825 | +4.12(+0.99%) |
Sep 24, 2020 | 416.15 | 417.76 | 412.27 | 414.81 | 911,959 | -2.60(-0.62%) |
Sep 23, 2020 | 427.34 | 428.32 | 416.86 | 417.41 | 974,283 | -9.41(-2.20%) |
Sep 22, 2020 | 420.53 | 427.88 | 418.76 | 426.82 | 1,177,952 | +4.73(+1.12%) |
Sep 21, 2020 | 421.37 | 422.83 | 412.16 | 422.08 | 1,293,503 | -3.55(-0.83%) |
Sep 18, 2020 | 423.35 | 430.39 | 422.69 | 425.64 | 1,751,636 | -3.85(-0.90%) |
Sep 17, 2020 | 427.73 | 434.76 | 425.62 | 429.49 | 1,314,728 | -0.94(-0.22%) |
Sep 16, 2020 | 435.30 | 437.26 | 429.18 | 430.43 | 1,857,466 | -1.21(-0.28%) |
Sep 15, 2020 | 432.17 | 433.99 | 429.70 | 431.64 | 1,302,940 | +0.99(+0.23%) |
Sep 14, 2020 | 431.98 | 436.35 | 429.57 | 430.65 | 1,060,764 | +3.16(+0.74%) |
Sep 11, 2020 | 422.00 | 430.33 | 421.39 | 427.48 | 1,758,077 | +11.30(+2.72%) |
Sep 10, 2020 | 420.13 | 425.71 | 414.37 | 416.18 | 1,553,727 | +1.40(+0.34%) |
Sep 09, 2020 | 407.11 | 418.89 | 406.42 | 414.78 | 1,680,144 | +12.91(+3.21%) |
Sep 08, 2020 | 404.54 | 405.35 | 397.85 | 401.87 | 1,528,179 | -4.64(-1.14%) |
Sep 04, 2020 | 416.08 | 416.42 | 397.67 | 406.51 | 2,207,985 | -9.61(-2.31%) |
Sep 03, 2020 | 434.40 | 435.22 | 410.98 | 416.12 | 1,899,000 | -21.21(-4.85%) |
Sep 02, 2020 | 430.82 | 438.22 | 426.48 | 437.33 | 1,232,072 | +7.27(+1.69%) |
Sep 01, 2020 | 428.49 | 432.06 | 426.91 | 430.06 | 1,502,767 | +4.71(+1.11%) |
Aug 31, 2020 | 421.89 | 429.78 | 421.32 | 425.35 | 1,570,949 | +4.46(+1.06%) |
Aug 28, 2020 | 416.45 | 421.14 | 411.66 | 420.89 | 1,336,308 | +3.92(+0.94%) |
Aug 27, 2020 | 405.84 | 420.23 | 399.26 | 416.97 | 2,109,830 | -5.08(-1.20%) |
Aug 26, 2020 | 417.86 | 424.02 | 417.08 | 422.05 | 954,020 | +3.33(+0.80%) |
Aug 25, 2020 | 416.60 | 419.87 | 414.76 | 418.72 | 971,825 | +2.51(+0.60%) |
Aug 24, 2020 | 425.92 | 428.72 | 412.93 | 416.21 | 1,211,307 | -8.73(-2.06%) |
Aug 21, 2020 | 419.31 | 426.28 | 417.46 | 424.94 | 1,312,406 | +6.40(+1.53%) |
Aug 20, 2020 | 416.28 | 419.51 | 415.04 | 418.54 | 936,627 | +1.48(+0.35%) |
Aug 19, 2020 | 415.72 | 419.82 | 412.30 | 417.06 | 1,240,627 | +3.29(+0.80%) |
Aug 18, 2020 | 414.18 | 416.36 | 412.81 | 413.77 | 1,046,148 | +0.50(+0.12%) |
Aug 17, 2020 | 412.48 | 416.19 | 411.09 | 413.27 | 1,236,229 | +3.01(+0.73%) |
Aug 14, 2020 | 411.20 | 412.95 | 407.26 | 410.26 | 905,765 | -2.82(-0.68%) |
Aug 13, 2020 | 408.53 | 414.12 | 408.53 | 413.07 | 1,089,759 | +0.43(+0.10%) |
Aug 12, 2020 | 405.44 | 414.50 | 403.79 | 412.65 | 1,069,507 | +8.85(+2.19%) |
Aug 11, 2020 | 405.91 | 406.69 | 397.82 | 403.79 | 1,349,157 | -2.90(-0.71%) |
Aug 10, 2020 | 410.61 | 411.70 | 404.81 | 406.69 | 1,216,393 | -4.13(-1.01%) |
Aug 07, 2020 | 410.50 | 413.33 | 408.05 | 410.82 | 1,015,291 | -1.39(-0.34%) |
Aug 06, 2020 | 415.46 | 416.65 | 405.55 | 412.21 | 1,240,477 | -4.13(-0.99%) |
Aug 05, 2020 | 413.38 | 416.76 | 412.34 | 416.35 | 927,608 | +4.14(+1.01%) |
Aug 04, 2020 | 415.38 | 415.38 | 409.28 | 412.20 | 919,081 | -3.34(-0.80%) |