Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 482.83 | 486.66 | 479.43 | 485.70 | 218,840 | +8.42(+1.76%) |
Aug 30, 2021 | 476.71 | 480.48 | 476.21 | 477.28 | 85,662 | +1.11(+0.23%) |
Aug 27, 2021 | 475.05 | 481.15 | 473.65 | 476.17 | 101,585 | +1.54(+0.32%) |
Aug 26, 2021 | 475.81 | 477.30 | 469.53 | 474.63 | 141,924 | -1.18(-0.25%) |
Aug 25, 2021 | 473.09 | 477.23 | 470.47 | 475.81 | 159,380 | +4.25(+0.90%) |
Aug 24, 2021 | 474.74 | 476.77 | 471.20 | 471.56 | 84,216 | -2.92(-0.62%) |
Aug 23, 2021 | 474.04 | 478.03 | 473.46 | 474.48 | 100,409 | +1.80(+0.38%) |
Aug 20, 2021 | 470.15 | 475.53 | 468.28 | 472.68 | 99,496 | +2.22(+0.47%) |
Aug 19, 2021 | 464.33 | 472.73 | 464.33 | 470.46 | 88,134 | +5.12(+1.10%) |
Aug 18, 2021 | 471.33 | 473.52 | 465.05 | 465.34 | 168,039 | -6.90(-1.46%) |
Aug 17, 2021 | 474.58 | 478.48 | 470.98 | 472.24 | 213,246 | -4.23(-0.89%) |
Aug 16, 2021 | 477.33 | 478.50 | 472.82 | 476.47 | 155,234 | -1.31(-0.27%) |
Aug 13, 2021 | 476.61 | 477.97 | 474.67 | 477.78 | 99,829 | +0.73(+0.15%) |
Aug 12, 2021 | 476.45 | 482.59 | 473.49 | 477.05 | 161,008 | +0.98(+0.21%) |
Aug 11, 2021 | 478.29 | 479.37 | 471.15 | 476.07 | 237,610 | -1.28(-0.27%) |
Aug 10, 2021 | 490.54 | 490.92 | 475.44 | 477.35 | 180,567 | -10.87(-2.23%) |
Aug 09, 2021 | 495.00 | 495.00 | 487.08 | 488.22 | 197,877 | -5.79(-1.17%) |
Aug 06, 2021 | 492.92 | 494.59 | 487.13 | 494.01 | 272,377 | +0.02(+0.00%) |
Aug 05, 2021 | 489.33 | 494.92 | 489.33 | 493.99 | 143,988 | +4.77(+0.98%) |
Aug 04, 2021 | 488.14 | 492.51 | 486.22 | 489.22 | 146,036 | -1.62(-0.33%) |
Aug 03, 2021 | 491.54 | 492.97 | 485.80 | 490.84 | 227,510 | -0.90(-0.18%) |
Aug 02, 2021 | 492.17 | 496.83 | 487.04 | 491.74 | 200,881 | -0.90(-0.18%) |
Jul 30, 2021 | 490.65 | 496.36 | 488.52 | 492.64 | 134,008 | +1.27(+0.26%) |
Jul 29, 2021 | 497.00 | 498.98 | 482.07 | 491.37 | 228,507 | -4.30(-0.87%) |
Jul 28, 2021 | 493.04 | 498.75 | 491.18 | 495.67 | 170,201 | +2.92(+0.59%) |
Jul 27, 2021 | 493.26 | 493.71 | 485.09 | 492.75 | 132,831 | -1.64(-0.33%) |
Jul 26, 2021 | 495.60 | 497.13 | 491.45 | 494.39 | 147,567 | -3.46(-0.69%) |
Jul 23, 2021 | 496.88 | 498.78 | 490.56 | 497.85 | 146,363 | +4.04(+0.82%) |
Jul 22, 2021 | 487.27 | 494.36 | 486.19 | 493.81 | 111,098 | +8.13(+1.67%) |
Jul 21, 2021 | 486.21 | 489.70 | 483.04 | 485.68 | 232,527 | -1.61(-0.33%) |
Jul 20, 2021 | 483.84 | 489.79 | 481.94 | 487.29 | 154,561 | +5.35(+1.11%) |
Jul 19, 2021 | 470.45 | 482.72 | 469.52 | 481.94 | 209,661 | +8.51(+1.80%) |
Jul 16, 2021 | 476.99 | 478.39 | 472.78 | 473.43 | 157,957 | -2.07(-0.44%) |
Jul 15, 2021 | 473.60 | 477.02 | 470.85 | 475.50 | 83,935 | +1.96(+0.41%) |
Jul 14, 2021 | 479.00 | 479.00 | 467.19 | 473.54 | 196,091 | -3.36(-0.70%) |
Jul 13, 2021 | 476.61 | 485.56 | 475.86 | 476.90 | 150,383 | -0.36(-0.08%) |
Jul 12, 2021 | 481.27 | 481.27 | 473.21 | 477.26 | 210,270 | -1.58(-0.33%) |
Jul 09, 2021 | 473.96 | 481.00 | 472.75 | 478.84 | 134,783 | +4.66(+0.98%) |
Jul 08, 2021 | 469.11 | 475.75 | 466.80 | 474.18 | 201,792 | +0.28(+0.06%) |
Jul 07, 2021 | 472.00 | 475.65 | 467.35 | 473.90 | 160,209 | +2.44(+0.52%) |
Jul 06, 2021 | 465.24 | 473.42 | 464.09 | 471.46 | 185,836 | +7.03(+1.51%) |
Jul 02, 2021 | 462.26 | 465.20 | 460.43 | 464.43 | 102,492 | +5.29(+1.15%) |
Jul 01, 2021 | 451.35 | 459.93 | 451.35 | 459.14 | 145,217 | +6.77(+1.50%) |
Jun 30, 2021 | 455.00 | 457.30 | 451.61 | 452.37 | 247,635 | -3.36(-0.74%) |
Jun 29, 2021 | 453.05 | 456.88 | 450.81 | 455.73 | 148,485 | +2.67(+0.59%) |
Jun 28, 2021 | 455.00 | 455.49 | 449.68 | 453.06 | 124,924 | -0.24(-0.05%) |
Jun 25, 2021 | 446.47 | 453.67 | 444.97 | 453.30 | 334,896 | +7.25(+1.63%) |
Jun 24, 2021 | 445.93 | 448.30 | 443.54 | 446.05 | 206,540 | +2.60(+0.59%) |
Jun 23, 2021 | 445.42 | 445.94 | 441.88 | 443.45 | 163,079 | -1.90(-0.43%) |
Jun 22, 2021 | 446.25 | 448.29 | 443.12 | 445.35 | 161,054 | -0.90(-0.20%) |
Jun 21, 2021 | 439.02 | 447.62 | 435.11 | 446.25 | 284,876 | +6.04(+1.37%) |
Jun 18, 2021 | 445.88 | 451.28 | 438.71 | 440.21 | 774,573 | -3.05(-0.69%) |
Jun 17, 2021 | 428.13 | 445.49 | 428.13 | 443.26 | 361,802 | +12.28(+2.85%) |
Jun 16, 2021 | 432.48 | 436.02 | 425.53 | 430.98 | 224,981 | +2.23(+0.52%) |
Jun 15, 2021 | 435.82 | 439.39 | 427.87 | 428.75 | 197,985 | -8.30(-1.90%) |
Jun 14, 2021 | 432.35 | 438.24 | 431.43 | 437.05 | 280,385 | +6.26(+1.45%) |
Jun 11, 2021 | 425.00 | 431.55 | 424.91 | 430.79 | 251,171 | +6.27(+1.48%) |
Jun 10, 2021 | 412.42 | 426.21 | 412.42 | 424.52 | 201,720 | +8.21(+1.97%) |
Jun 09, 2021 | 414.88 | 420.91 | 414.71 | 416.31 | 213,586 | +3.14(+0.76%) |
Jun 08, 2021 | 411.48 | 416.27 | 411.03 | 413.17 | 186,052 | +5.62(+1.38%) |
Jun 07, 2021 | 405.47 | 411.00 | 403.52 | 407.55 | 317,982 | +4.33(+1.07%) |
Jun 04, 2021 | 398.01 | 404.91 | 398.01 | 403.22 | 245,029 | +7.93(+2.01%) |
Jun 03, 2021 | 401.16 | 401.16 | 394.61 | 395.29 | 306,787 | -5.70(-1.42%) |
Jun 02, 2021 | 401.73 | 406.16 | 400.21 | 400.99 | 231,614 | -1.01(-0.25%) |
Jun 01, 2021 | 402.75 | 406.21 | 400.48 | 402.00 | 154,132 | -1.16(-0.29%) |
May 28, 2021 | 411.47 | 411.47 | 403.15 | 403.16 | 217,250 | -4.90(-1.20%) |
May 27, 2021 | 403.89 | 408.56 | 399.83 | 408.06 | 368,200 | +2.99(+0.74%) |
May 26, 2021 | 402.99 | 408.94 | 402.23 | 405.07 | 305,110 | +0.95(+0.24%) |
May 25, 2021 | 403.84 | 405.60 | 401.84 | 404.12 | 223,691 | +0.29(+0.07%) |
May 24, 2021 | 406.12 | 406.12 | 402.98 | 403.83 | 174,727 | +1.95(+0.49%) |
May 21, 2021 | 407.84 | 408.70 | 400.81 | 401.88 | 532,623 | -1.64(-0.41%) |
May 20, 2021 | 396.48 | 405.78 | 396.00 | 403.52 | 222,920 | +7.82(+1.98%) |
May 19, 2021 | 392.68 | 397.36 | 390.54 | 395.70 | 166,639 | -0.89(-0.22%) |
May 18, 2021 | 392.33 | 400.71 | 391.64 | 396.59 | 357,031 | +4.85(+1.24%) |
May 17, 2021 | 394.87 | 395.99 | 389.98 | 391.74 | 111,760 | -7.21(-1.81%) |
May 14, 2021 | 390.35 | 401.93 | 386.98 | 398.95 | 318,458 | +11.66(+3.01%) |
May 13, 2021 | 392.08 | 395.56 | 384.38 | 387.29 | 266,666 | -0.71(-0.18%) |
May 12, 2021 | 388.77 | 393.65 | 385.00 | 388.00 | 323,202 | -6.02(-1.53%) |
May 11, 2021 | 387.18 | 401.38 | 386.49 | 394.02 | 208,676 | +1.80(+0.46%) |
May 10, 2021 | 397.62 | 400.23 | 392.07 | 392.22 | 300,951 | -7.65(-1.91%) |
May 07, 2021 | 406.12 | 410.27 | 398.36 | 399.87 | 194,121 | -3.15(-0.78%) |
May 06, 2021 | 398.39 | 405.85 | 395.71 | 403.02 | 230,454 | +2.04(+0.51%) |
May 05, 2021 | 413.08 | 419.46 | 400.44 | 400.98 | 417,185 | -14.05(-3.39%) |
May 04, 2021 | 425.54 | 427.73 | 413.28 | 415.03 | 230,531 | -13.62(-3.18%) |
May 03, 2021 | 427.19 | 433.50 | 426.40 | 428.65 | 273,580 | +3.79(+0.89%) |
Apr 30, 2021 | 426.08 | 430.47 | 422.75 | 424.86 | 275,800 | -1.73(-0.41%) |
Apr 29, 2021 | 435.73 | 444.95 | 422.10 | 426.59 | 379,058 | -14.21(-3.22%) |
Apr 28, 2021 | 447.33 | 447.33 | 439.56 | 440.80 | 212,085 | -6.34(-1.42%) |
Apr 27, 2021 | 456.47 | 456.80 | 445.73 | 447.14 | 259,988 | -7.74(-1.70%) |
Apr 26, 2021 | 450.84 | 456.27 | 445.16 | 454.88 | 260,553 | +3.38(+0.75%) |
Apr 23, 2021 | 454.01 | 456.00 | 450.54 | 451.50 | 165,900 | +0.15(+0.03%) |
Apr 22, 2021 | 451.62 | 456.95 | 448.19 | 451.35 | 137,419 | -0.64(-0.14%) |
Apr 21, 2021 | 445.36 | 452.33 | 443.45 | 451.99 | 144,445 | +5.85(+1.31%) |
Apr 20, 2021 | 446.78 | 449.27 | 442.89 | 446.14 | 117,915 | +0.18(+0.04%) |
Apr 19, 2021 | 447.44 | 449.00 | 445.29 | 445.96 | 185,989 | -2.24(-0.50%) |
Apr 16, 2021 | 448.83 | 450.14 | 445.51 | 448.20 | 146,800 | -1.23(-0.27%) |
Apr 15, 2021 | 447.57 | 450.49 | 443.62 | 449.43 | 113,812 | +6.17(+1.39%) |
Apr 14, 2021 | 444.25 | 453.63 | 441.02 | 443.26 | 190,710 | -1.40(-0.31%) |
Apr 13, 2021 | 438.54 | 445.18 | 437.17 | 444.66 | 158,764 | +7.55(+1.73%) |
Apr 12, 2021 | 438.71 | 442.76 | 433.67 | 437.11 | 151,069 | -5.56(-1.26%) |
Apr 09, 2021 | 437.40 | 443.58 | 432.35 | 442.67 | 126,900 | +5.66(+1.30%) |
Apr 08, 2021 | 435.87 | 440.89 | 435.66 | 437.01 | 252,454 | +4.94(+1.14%) |
Apr 07, 2021 | 435.05 | 435.97 | 431.12 | 432.07 | 126,187 | -3.19(-0.73%) |
Apr 06, 2021 | 435.39 | 439.72 | 429.79 | 435.26 | 244,852 | -1.89(-0.43%) |
Apr 05, 2021 | 433.40 | 438.05 | 431.87 | 437.15 | 161,557 | +5.33(+1.23%) |
Apr 01, 2021 | 430.00 | 435.17 | 426.75 | 431.82 | 246,900 | +7.29(+1.72%) |
Mar 31, 2021 | 417.06 | 428.82 | 415.13 | 424.53 | 266,345 | +10.32(+2.49%) |
Mar 30, 2021 | 414.70 | 416.97 | 407.91 | 414.21 | 162,156 | -3.66(-0.88%) |
Mar 29, 2021 | 419.53 | 423.13 | 413.70 | 417.87 | 183,557 | -1.61(-0.38%) |
Mar 26, 2021 | 410.77 | 420.05 | 409.43 | 419.48 | 252,600 | +7.76(+1.88%) |
Mar 25, 2021 | 412.56 | 413.32 | 404.04 | 411.72 | 196,237 | +0.39(+0.09%) |
Mar 24, 2021 | 421.46 | 421.46 | 409.21 | 411.33 | 172,609 | -9.28(-2.21%) |
Mar 23, 2021 | 422.14 | 423.73 | 418.76 | 420.61 | 201,136 | -0.09(-0.02%) |
Mar 22, 2021 | 416.82 | 425.67 | 416.65 | 420.70 | 162,321 | +0.66(+0.16%) |
Mar 19, 2021 | 418.25 | 423.83 | 412.89 | 420.04 | 548,400 | +2.06(+0.49%) |
Mar 18, 2021 | 418.27 | 424.77 | 416.55 | 417.98 | 221,017 | -5.39(-1.27%) |
Mar 17, 2021 | 424.13 | 426.92 | 416.40 | 423.37 | 208,914 | -1.35(-0.32%) |
Mar 16, 2021 | 425.51 | 431.46 | 423.57 | 424.72 | 190,601 | -0.30(-0.07%) |
Mar 15, 2021 | 411.14 | 426.11 | 411.14 | 425.02 | 303,579 | +13.20(+3.21%) |
Mar 12, 2021 | 410.00 | 412.12 | 400.37 | 411.82 | 322,400 | -0.05(-0.01%) |
Mar 11, 2021 | 410.67 | 414.42 | 406.29 | 411.87 | 418,551 | +11.05(+2.76%) |
Mar 10, 2021 | 405.44 | 406.72 | 398.67 | 400.82 | 232,462 | -2.53(-0.63%) |
Mar 09, 2021 | 406.97 | 411.33 | 402.52 | 403.35 | 430,838 | +5.07(+1.27%) |
Mar 08, 2021 | 398.54 | 407.95 | 390.78 | 398.28 | 427,732 | -2.78(-0.69%) |
Mar 05, 2021 | 431.03 | 432.99 | 398.24 | 401.06 | 1,277,800 | +21.50(+5.66%) |
Mar 04, 2021 | 428.00 | 428.00 | 372.80 | 379.56 | 2,182,178 | -59.64(-13.58%) |
Mar 03, 2021 | 461.97 | 461.97 | 438.62 | 439.20 | 203,574 | -25.25(-5.44%) |
Mar 02, 2021 | 475.52 | 475.64 | 463.99 | 464.45 | 129,615 | -12.60(-2.64%) |
Mar 01, 2021 | 466.08 | 479.79 | 465.42 | 477.05 | 233,514 | +13.63(+2.94%) |
Feb 26, 2021 | 462.92 | 469.60 | 458.36 | 463.42 | 360,500 | +2.11(+0.46%) |
Feb 25, 2021 | 469.95 | 474.30 | 459.13 | 461.31 | 281,522 | -11.88(-2.51%) |
Feb 24, 2021 | 461.18 | 475.11 | 456.88 | 473.19 | 210,207 | +11.07(+2.40%) |
Feb 23, 2021 | 452.83 | 465.00 | 447.99 | 462.12 | 265,009 | +2.50(+0.54%) |
Feb 22, 2021 | 468.57 | 470.76 | 458.20 | 459.62 | 162,357 | -14.26(-3.01%) |
Feb 19, 2021 | 474.51 | 479.62 | 472.90 | 473.88 | 181,700 | +2.89(+0.61%) |
Feb 18, 2021 | 466.24 | 472.63 | 463.82 | 470.99 | 198,512 | +1.95(+0.42%) |
Feb 17, 2021 | 471.00 | 471.23 | 460.04 | 469.04 | 160,363 | -2.69(-0.57%) |
Feb 16, 2021 | 471.78 | 474.82 | 465.13 | 471.73 | 206,357 | -3.06(-0.64%) |
Feb 12, 2021 | 465.08 | 475.43 | 463.02 | 474.79 | 213,700 | +8.74(+1.88%) |
Feb 11, 2021 | 451.45 | 466.43 | 444.13 | 466.05 | 253,258 | +15.43(+3.42%) |
Feb 10, 2021 | 433.50 | 456.03 | 430.65 | 450.62 | 524,940 | +27.50(+6.50%) |
Feb 09, 2021 | 429.98 | 429.98 | 421.36 | 423.12 | 256,785 | -4.30(-1.01%) |
Feb 08, 2021 | 425.70 | 428.11 | 421.83 | 427.42 | 262,288 | +5.30(+1.26%) |
Feb 05, 2021 | 426.46 | 428.52 | 418.20 | 422.12 | 295,200 | -2.78(-0.65%) |
Feb 04, 2021 | 428.15 | 430.33 | 423.82 | 424.90 | 198,804 | -2.66(-0.62%) |
Feb 03, 2021 | 432.04 | 432.98 | 424.61 | 427.56 | 131,297 | -2.10(-0.49%) |
Feb 02, 2021 | 428.00 | 431.09 | 424.52 | 429.66 | 325,212 | +2.88(+0.67%) |
Feb 01, 2021 | 426.99 | 430.50 | 416.63 | 426.78 | 416,255 | +3.99(+0.94%) |
Jan 29, 2021 | 428.29 | 434.48 | 422.50 | 422.79 | 255,700 | -7.21(-1.68%) |
Jan 28, 2021 | 429.45 | 436.52 | 425.68 | 430.00 | 322,208 | -1.42(-0.33%) |
Jan 27, 2021 | 421.07 | 432.27 | 417.41 | 431.42 | 305,190 | +3.00(+0.70%) |
Jan 26, 2021 | 429.36 | 430.10 | 424.32 | 428.42 | 504,615 | -0.58(-0.14%) |
Jan 25, 2021 | 427.11 | 430.48 | 421.10 | 429.00 | 414,536 | +4.60(+1.08%) |
Jan 22, 2021 | 427.15 | 431.78 | 419.50 | 424.40 | 173,000 | -2.31(-0.54%) |
Jan 21, 2021 | 431.34 | 432.90 | 426.54 | 426.71 | 98,566 | -3.47(-0.81%) |
Jan 20, 2021 | 426.65 | 430.66 | 426.65 | 430.18 | 137,689 | +6.57(+1.55%) |
Jan 19, 2021 | 426.08 | 428.08 | 421.50 | 423.61 | 178,441 | +1.29(+0.31%) |
Jan 15, 2021 | 419.93 | 425.88 | 417.18 | 422.32 | 149,400 | +3.10(+0.74%) |
Jan 14, 2021 | 424.44 | 427.38 | 418.68 | 419.22 | 189,030 | -2.77(-0.66%) |
Jan 13, 2021 | 426.35 | 429.41 | 420.27 | 421.99 | 218,706 | -2.68(-0.63%) |
Jan 12, 2021 | 432.00 | 432.13 | 423.82 | 424.67 | 173,199 | -4.98(-1.16%) |
Jan 11, 2021 | 433.41 | 434.90 | 428.93 | 429.65 | 170,587 | -6.74(-1.54%) |
Jan 08, 2021 | 443.29 | 443.96 | 432.20 | 436.39 | 225,200 | -1.28(-0.29%) |
Jan 07, 2021 | 435.48 | 442.31 | 435.48 | 437.67 | 205,002 | +3.94(+0.91%) |
Jan 06, 2021 | 425.27 | 438.29 | 424.33 | 433.73 | 403,242 | +1.49(+0.34%) |
Jan 05, 2021 | 431.30 | 434.25 | 426.45 | 432.24 | 190,278 | +0.63(+0.15%) |
Jan 04, 2021 | 438.77 | 447.24 | 425.01 | 431.61 | 338,393 | -4.91(-1.12%) |
Dec 31, 2020 | 436.52 | 436.52 | 436.52 | 302,868 | +7.59(+1.77%) | |
Dec 30, 2020 | 432.40 | 434.29 | 428.42 | 428.93 | 302,868 | -0.44(-0.10%) |
Dec 29, 2020 | 434.64 | 434.83 | 426.40 | 429.37 | 106,017 | -2.56(-0.59%) |
Dec 28, 2020 | 439.74 | 439.88 | 429.03 | 431.93 | 145,078 | -2.33(-0.54%) |
Dec 24, 2020 | 431.72 | 434.87 | 430.64 | 434.26 | 369,100 | +1.27(+0.29%) |
Dec 23, 2020 | 440.72 | 440.79 | 432.30 | 432.99 | 193,257 | -5.53(-1.26%) |
Dec 22, 2020 | 435.51 | 439.19 | 433.49 | 438.52 | 352,213 | +4.53(+1.04%) |
Dec 21, 2020 | 442.99 | 446.77 | 431.14 | 433.99 | 532,048 | -14.82(-3.30%) |
Dec 18, 2020 | 455.28 | 457.21 | 444.67 | 448.81 | 696,100 | -6.47(-1.42%) |
Dec 17, 2020 | 464.74 | 466.21 | 451.30 | 455.28 | 406,742 | -6.58(-1.42%) |
Dec 16, 2020 | 452.34 | 462.45 | 450.00 | 461.86 | 410,584 | +9.52(+2.10%) |
Dec 15, 2020 | 448.24 | 452.39 | 446.23 | 452.34 | 230,304 | +5.85(+1.31%) |
Dec 14, 2020 | 450.62 | 451.83 | 443.93 | 446.49 | 261,821 | -4.31(-0.96%) |
Dec 11, 2020 | 448.22 | 452.76 | 444.45 | 450.80 | 284,300 | +1.21(+0.27%) |
Dec 10, 2020 | 442.60 | 450.47 | 438.00 | 449.59 | 207,383 | +4.89(+1.10%) |
Dec 09, 2020 | 444.46 | 447.22 | 438.56 | 444.70 | 480,700 | -2.74(-0.61%) |
Dec 08, 2020 | 434.76 | 447.68 | 434.76 | 447.44 | 257,169 | +10.69(+2.45%) |
Dec 07, 2020 | 422.82 | 436.88 | 422.82 | 436.75 | 323,703 | +16.31(+3.88%) |
Dec 04, 2020 | 416.92 | 425.13 | 415.95 | 420.44 | 142,700 | +2.91(+0.70%) |
Dec 03, 2020 | 417.23 | 423.74 | 416.56 | 417.53 | 145,444 | -0.64(-0.15%) |
Dec 02, 2020 | 428.29 | 429.68 | 414.36 | 418.17 | 242,345 | -13.95(-3.23%) |
Dec 01, 2020 | 427.00 | 435.26 | 422.52 | 432.12 | 393,901 | +4.52(+1.06%) |
Nov 30, 2020 | 424.66 | 428.18 | 421.17 | 427.60 | 249,347 | +1.49(+0.35%) |
Nov 27, 2020 | 419.15 | 426.31 | 416.16 | 426.11 | 78,500 | +11.22(+2.70%) |
Nov 25, 2020 | 413.39 | 415.83 | 409.72 | 414.89 | 145,000 | +4.04(+0.98%) |
Nov 24, 2020 | 413.52 | 413.96 | 409.22 | 410.85 | 146,261 | -2.67(-0.65%) |
Nov 23, 2020 | 415.99 | 418.21 | 411.97 | 413.52 | 120,378 | -0.95(-0.23%) |
Nov 20, 2020 | 414.00 | 417.56 | 411.07 | 414.47 | 251,100 | +0.09(+0.02%) |
Nov 19, 2020 | 408.11 | 416.31 | 405.19 | 414.38 | 113,570 | +5.44(+1.33%) |
Nov 18, 2020 | 413.18 | 413.57 | 406.97 | 408.94 | 153,035 | -4.73(-1.14%) |
Nov 17, 2020 | 413.06 | 415.81 | 410.20 | 413.67 | 152,250 | -0.45(-0.11%) |
Nov 16, 2020 | 412.28 | 417.29 | 410.99 | 414.12 | 118,581 | -2.03(-0.49%) |
Nov 13, 2020 | 417.54 | 418.30 | 411.12 | 416.15 | 124,400 | +1.97(+0.48%) |
Nov 12, 2020 | 425.00 | 426.92 | 411.14 | 414.18 | 187,269 | -8.73(-2.06%) |
Nov 11, 2020 | 419.11 | 426.53 | 418.49 | 422.91 | 217,227 | +7.97(+1.92%) |
Nov 10, 2020 | 415.69 | 420.42 | 404.92 | 414.94 | 269,779 | -5.48(-1.30%) |
Nov 09, 2020 | 413.90 | 429.91 | 409.27 | 420.42 | 378,969 | +5.97(+1.44%) |
Nov 06, 2020 | 408.85 | 417.43 | 408.85 | 414.45 | 405,200 | +4.55(+1.11%) |
Nov 05, 2020 | 415.00 | 428.85 | 408.57 | 409.90 | 591,883 | +3.92(+0.97%) |
Nov 04, 2020 | 403.72 | 411.92 | 397.29 | 405.98 | 280,108 | +10.72(+2.71%) |
Nov 03, 2020 | 390.23 | 397.30 | 390.23 | 395.26 | 188,250 | +7.82(+2.02%) |
Nov 02, 2020 | 385.32 | 395.01 | 383.11 | 387.44 | 311,727 | +3.06(+0.80%) |
Oct 30, 2020 | 385.99 | 387.37 | 377.40 | 384.38 | 209,000 | -4.29(-1.10%) |
Oct 29, 2020 | 385.12 | 391.48 | 384.54 | 388.67 | 147,004 | +2.36(+0.61%) |
Oct 28, 2020 | 393.52 | 393.52 | 384.03 | 386.31 | 211,332 | -10.75(-2.71%) |
Oct 27, 2020 | 400.92 | 403.66 | 396.09 | 397.06 | 147,254 | -1.88(-0.47%) |
Oct 26, 2020 | 403.35 | 404.95 | 395.47 | 398.94 | 196,901 | -5.46(-1.35%) |
Oct 23, 2020 | 399.98 | 404.77 | 396.60 | 404.40 | 128,800 | +5.39(+1.35%) |
Oct 22, 2020 | 396.63 | 400.66 | 389.96 | 399.01 | 327,340 | +2.13(+0.54%) |
Oct 21, 2020 | 397.98 | 401.36 | 393.99 | 396.88 | 156,616 | +0.63(+0.16%) |
Oct 20, 2020 | 396.26 | 400.90 | 392.62 | 396.25 | 140,423 | +2.11(+0.54%) |
Oct 19, 2020 | 400.00 | 404.23 | 392.93 | 394.14 | 178,367 | -4.38(-1.10%) |
Oct 16, 2020 | 399.57 | 402.03 | 396.95 | 398.52 | 104,200 | +1.82(+0.46%) |
Oct 15, 2020 | 388.58 | 397.95 | 387.45 | 396.70 | 147,318 | +3.19(+0.81%) |
Oct 14, 2020 | 395.05 | 396.27 | 389.58 | 393.51 | 137,542 | +0.50(+0.13%) |
Oct 13, 2020 | 394.98 | 399.26 | 391.06 | 393.01 | 199,761 | -1.74(-0.44%) |
Oct 12, 2020 | 392.93 | 395.97 | 388.29 | 394.75 | 212,551 | +5.47(+1.41%) |
Oct 09, 2020 | 380.00 | 390.20 | 378.04 | 389.28 | 319,900 | +10.85(+2.87%) |
Oct 08, 2020 | 378.42 | 379.27 | 373.01 | 378.43 | 142,255 | +2.67(+0.71%) |
Oct 07, 2020 | 366.23 | 376.03 | 362.73 | 375.76 | 229,753 | +11.82(+3.25%) |
Oct 06, 2020 | 355.31 | 369.78 | 355.19 | 363.94 | 210,801 | +6.77(+1.90%) |
Oct 05, 2020 | 351.76 | 357.53 | 349.23 | 357.17 | 176,369 | +6.45(+1.84%) |
Oct 02, 2020 | 352.37 | 354.44 | 346.45 | 350.72 | 195,400 | -6.54(-1.83%) |
Oct 01, 2020 | 352.57 | 358.44 | 349.34 | 357.26 | 209,912 | +8.70(+2.50%) |
Sep 30, 2020 | 348.37 | 352.50 | 344.60 | 348.56 | 345,402 | +2.04(+0.59%) |
Sep 29, 2020 | 347.80 | 348.79 | 345.65 | 346.52 | 172,138 | -0.17(-0.05%) |
Sep 28, 2020 | 346.29 | 350.79 | 340.84 | 346.69 | 246,288 | +1.23(+0.36%) |
Sep 25, 2020 | 334.41 | 345.94 | 332.20 | 345.46 | 197,500 | +11.22(+3.36%) |
Sep 24, 2020 | 337.11 | 341.57 | 331.14 | 334.24 | 185,255 | -4.56(-1.35%) |
Sep 23, 2020 | 341.84 | 344.23 | 337.38 | 338.80 | 248,218 | -5.23(-1.52%) |
Sep 22, 2020 | 338.80 | 344.42 | 330.75 | 344.03 | 404,396 | +15.07(+4.58%) |
Sep 21, 2020 | 330.17 | 333.63 | 324.67 | 328.96 | 229,078 | -3.55(-1.07%) |
Sep 18, 2020 | 334.24 | 338.19 | 328.87 | 332.51 | 757,700 | -1.17(-0.35%) |
Sep 17, 2020 | 326.41 | 333.68 | 324.09 | 333.68 | 281,082 | +2.60(+0.79%) |
Sep 16, 2020 | 337.12 | 339.27 | 330.75 | 331.08 | 191,395 | -5.05(-1.50%) |
Sep 15, 2020 | 331.81 | 337.74 | 329.71 | 336.13 | 304,586 | +6.08(+1.84%) |
Sep 14, 2020 | 329.25 | 334.72 | 326.98 | 330.05 | 193,687 | +4.72(+1.45%) |
Sep 11, 2020 | 328.80 | 331.21 | 319.58 | 325.33 | 252,000 | -1.07(-0.33%) |
Sep 10, 2020 | 332.95 | 334.63 | 325.01 | 326.40 | 238,165 | -3.23(-0.98%) |
Sep 09, 2020 | 332.04 | 333.00 | 327.33 | 329.63 | 269,154 | +4.22(+1.30%) |
Sep 08, 2020 | 322.56 | 329.80 | 320.66 | 325.41 | 301,286 | -4.40(-1.33%) |
Sep 04, 2020 | 336.44 | 338.78 | 322.00 | 329.81 | 276,300 | -10.52(-3.09%) |
Sep 03, 2020 | 344.15 | 348.81 | 335.42 | 340.33 | 426,048 | -9.45(-2.70%) |
Sep 02, 2020 | 350.00 | 351.88 | 342.06 | 349.78 | 232,186 | +2.16(+0.62%) |