Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 711.95 | 712.05 | 692.42 | 700.67 | 369,740 | -16.08(-2.24%) |
Aug 30, 2021 | 711.48 | 730.53 | 709.31 | 716.75 | 366,282 | +10.21(+1.45%) |
Aug 27, 2021 | 708.98 | 716.20 | 702.97 | 706.54 | 243,949 | -2.96(-0.42%) |
Aug 26, 2021 | 726.81 | 726.81 | 697.52 | 709.50 | 409,882 | +1.24(+0.18%) |
Aug 25, 2021 | 703.55 | 711.42 | 691.17 | 708.26 | 313,710 | +6.96(+0.99%) |
Aug 24, 2021 | 698.01 | 708.00 | 693.22 | 701.30 | 170,313 | +7.56(+1.09%) |
Aug 23, 2021 | 695.70 | 701.95 | 691.35 | 693.74 | 224,842 | +2.90(+0.42%) |
Aug 20, 2021 | 677.89 | 691.98 | 664.76 | 690.84 | 329,344 | +17.50(+2.60%) |
Aug 19, 2021 | 673.47 | 683.38 | 666.00 | 673.34 | 309,366 | -10.38(-1.52%) |
Aug 18, 2021 | 688.00 | 700.17 | 681.27 | 683.72 | 313,909 | -4.31(-0.63%) |
Aug 17, 2021 | 704.47 | 704.47 | 676.38 | 688.03 | 439,372 | -26.95(-3.77%) |
Aug 16, 2021 | 712.00 | 718.91 | 697.02 | 714.98 | 240,798 | -7.96(-1.10%) |
Aug 13, 2021 | 740.00 | 740.25 | 710.16 | 722.94 | 406,328 | -15.58(-2.11%) |
Aug 12, 2021 | 733.81 | 744.56 | 725.00 | 738.52 | 324,258 | +5.08(+0.69%) |
Aug 11, 2021 | 721.21 | 741.58 | 717.49 | 733.44 | 540,120 | +13.74(+1.91%) |
Aug 10, 2021 | 689.48 | 724.88 | 689.48 | 719.70 | 483,648 | +30.86(+4.48%) |
Aug 09, 2021 | 675.01 | 700.74 | 670.84 | 688.84 | 390,040 | +13.85(+2.05%) |
Aug 06, 2021 | 687.70 | 695.29 | 673.47 | 674.99 | 252,592 | -4.99(-0.73%) |
Aug 05, 2021 | 678.00 | 688.49 | 674.62 | 679.98 | 223,788 | +3.90(+0.58%) |
Aug 04, 2021 | 661.85 | 694.99 | 661.85 | 676.08 | 447,985 | +15.10(+2.28%) |
Aug 03, 2021 | 658.17 | 662.64 | 649.17 | 660.98 | 247,863 | +3.21(+0.49%) |
Aug 02, 2021 | 667.99 | 670.80 | 657.48 | 657.77 | 291,583 | -6.31(-0.95%) |
Jul 30, 2021 | 663.58 | 675.00 | 658.83 | 664.08 | 291,009 | -5.68(-0.85%) |
Jul 29, 2021 | 674.53 | 684.35 | 666.84 | 669.76 | 319,066 | -3.36(-0.50%) |
Jul 28, 2021 | 675.70 | 679.06 | 670.43 | 673.12 | 151,605 | +0.05(+0.01%) |
Jul 27, 2021 | 676.19 | 676.19 | 658.25 | 673.07 | 262,281 | -4.64(-0.68%) |
Jul 26, 2021 | 683.01 | 687.29 | 673.34 | 677.71 | 186,976 | -7.29(-1.06%) |
Jul 23, 2021 | 680.00 | 691.74 | 674.45 | 685.00 | 246,720 | +9.96(+1.48%) |
Jul 22, 2021 | 671.22 | 678.26 | 663.51 | 675.04 | 233,837 | +1.43(+0.21%) |
Jul 21, 2021 | 663.06 | 683.41 | 662.31 | 673.61 | 259,390 | +13.83(+2.10%) |
Jul 20, 2021 | 652.76 | 665.23 | 644.00 | 659.78 | 330,099 | +7.90(+1.21%) |
Jul 19, 2021 | 643.50 | 661.00 | 640.89 | 651.88 | 341,928 | -9.76(-1.48%) |
Jul 16, 2021 | 669.93 | 673.94 | 657.74 | 661.64 | 347,675 | -6.10(-0.91%) |
Jul 15, 2021 | 677.64 | 677.64 | 656.60 | 667.74 | 344,132 | -12.35(-1.82%) |
Jul 14, 2021 | 715.20 | 716.41 | 679.00 | 680.09 | 428,435 | -28.24(-3.99%) |
Jul 13, 2021 | 712.25 | 718.39 | 703.67 | 708.33 | 294,273 | -5.19(-0.73%) |
Jul 12, 2021 | 705.05 | 720.45 | 701.83 | 713.52 | 332,624 | +7.22(+1.02%) |
Jul 09, 2021 | 701.31 | 715.59 | 694.08 | 706.30 | 408,673 | +13.33(+1.92%) |
Jul 08, 2021 | 689.00 | 695.00 | 669.60 | 692.97 | 547,951 | -15.39(-2.17%) |
Jul 07, 2021 | 690.01 | 724.01 | 689.78 | 708.36 | 779,200 | +17.66(+2.56%) |
Jul 06, 2021 | 687.00 | 692.85 | 675.43 | 690.70 | 417,614 | +0.82(+0.12%) |
Jul 02, 2021 | 691.94 | 693.52 | 673.95 | 689.88 | 446,387 | -0.66(-0.10%) |
Jul 01, 2021 | 689.45 | 694.99 | 681.84 | 690.54 | 499,686 | +11.54(+1.70%) |
Jun 30, 2021 | 686.06 | 694.36 | 674.94 | 679.00 | 348,269 | -10.77(-1.56%) |
Jun 29, 2021 | 693.41 | 697.45 | 686.00 | 689.77 | 388,459 | +0.40(+0.06%) |
Jun 28, 2021 | 690.72 | 698.00 | 682.00 | 689.37 | 437,997 | -1.35(-0.20%) |
Jun 25, 2021 | 682.73 | 698.92 | 681.01 | 690.72 | 2,278,945 | +13.54(+2.00%) |
Jun 24, 2021 | 696.47 | 697.97 | 674.04 | 677.18 | 446,903 | -8.27(-1.21%) |
Jun 23, 2021 | 675.23 | 691.16 | 671.60 | 685.45 | 313,507 | +8.71(+1.29%) |
Jun 22, 2021 | 680.72 | 684.48 | 668.69 | 676.74 | 423,157 | -3.98(-0.58%) |
Jun 21, 2021 | 657.81 | 682.53 | 654.14 | 680.72 | 582,929 | +27.30(+4.18%) |
Jun 18, 2021 | 647.38 | 675.72 | 646.79 | 653.42 | 768,944 | -3.13(-0.48%) |
Jun 17, 2021 | 650.30 | 668.52 | 639.00 | 656.55 | 804,335 | -1.22(-0.19%) |
Jun 16, 2021 | 659.42 | 661.00 | 646.36 | 657.77 | 482,200 | -4.58(-0.69%) |
Jun 15, 2021 | 665.99 | 673.00 | 655.76 | 662.35 | 433,305 | -12.96(-1.92%) |
Jun 14, 2021 | 679.96 | 696.36 | 667.53 | 675.31 | 618,353 | -7.21(-1.06%) |
Jun 11, 2021 | 715.77 | 719.77 | 677.00 | 682.52 | 939,799 | -24.62(-3.48%) |
Jun 10, 2021 | 686.03 | 714.69 | 681.00 | 707.14 | 3,912,273 | +95.81(+15.67%) |
Jun 09, 2021 | 628.83 | 632.67 | 609.76 | 611.33 | 970,281 | -17.50(-2.78%) |
Jun 08, 2021 | 625.01 | 634.48 | 619.41 | 628.83 | 391,710 | +4.41(+0.71%) |
Jun 07, 2021 | 620.00 | 626.91 | 614.60 | 624.42 | 454,356 | +11.20(+1.83%) |
Jun 04, 2021 | 615.00 | 618.10 | 602.22 | 613.22 | 404,274 | +1.68(+0.27%) |
Jun 03, 2021 | 618.45 | 619.34 | 604.10 | 611.54 | 362,716 | -11.77(-1.89%) |
Jun 02, 2021 | 636.45 | 639.81 | 611.26 | 623.31 | 459,941 | -13.03(-2.05%) |
Jun 01, 2021 | 647.98 | 662.70 | 633.01 | 636.34 | 543,546 | -4.71(-0.73%) |
May 28, 2021 | 644.00 | 648.85 | 635.00 | 641.05 | 212,439 | -2.96(-0.46%) |
May 27, 2021 | 645.00 | 648.80 | 633.08 | 644.01 | 344,825 | +5.41(+0.85%) |
May 26, 2021 | 641.90 | 650.00 | 631.34 | 638.60 | 409,810 | +0.60(+0.09%) |
May 25, 2021 | 625.90 | 649.07 | 622.59 | 638.00 | 612,331 | +22.89(+3.72%) |
May 24, 2021 | 610.89 | 622.72 | 608.07 | 615.11 | 358,186 | +9.18(+1.52%) |
May 21, 2021 | 617.85 | 621.40 | 597.29 | 605.93 | 511,786 | -3.95(-0.65%) |
May 20, 2021 | 620.00 | 625.78 | 608.38 | 609.88 | 425,159 | -6.43(-1.04%) |
May 19, 2021 | 616.81 | 618.49 | 603.60 | 616.31 | 499,273 | -11.81(-1.88%) |
May 18, 2021 | 639.44 | 640.00 | 627.25 | 628.12 | 488,479 | -5.19(-0.82%) |
May 17, 2021 | 651.16 | 653.92 | 629.21 | 633.31 | 353,031 | -16.51(-2.54%) |
May 14, 2021 | 637.36 | 658.53 | 635.00 | 649.82 | 364,234 | +20.17(+3.20%) |
May 13, 2021 | 630.65 | 643.99 | 621.60 | 629.65 | 321,093 | +4.64(+0.74%) |
May 12, 2021 | 645.44 | 649.87 | 616.81 | 625.01 | 681,203 | -28.42(-4.35%) |
May 11, 2021 | 663.92 | 674.08 | 647.38 | 653.43 | 836,388 | -26.88(-3.95%) |
May 10, 2021 | 702.48 | 706.71 | 680.27 | 680.31 | 389,492 | -20.69(-2.95%) |
May 07, 2021 | 684.27 | 707.32 | 680.34 | 701.00 | 352,275 | +16.03(+2.34%) |
May 06, 2021 | 677.30 | 686.71 | 670.84 | 684.97 | 274,554 | +3.81(+0.56%) |
May 05, 2021 | 684.43 | 694.93 | 674.17 | 681.16 | 261,379 | -6.04(-0.88%) |
May 04, 2021 | 689.00 | 695.49 | 665.00 | 687.20 | 520,060 | -11.85(-1.70%) |
May 03, 2021 | 697.50 | 710.77 | 690.20 | 699.05 | 405,899 | +11.03(+1.60%) |
Apr 30, 2021 | 700.80 | 702.83 | 684.96 | 688.02 | 399,600 | -17.43(-2.47%) |
Apr 29, 2021 | 725.00 | 733.05 | 704.00 | 705.45 | 641,114 | -14.56(-2.02%) |
Apr 28, 2021 | 710.20 | 726.10 | 706.02 | 720.01 | 604,392 | +7.62(+1.07%) |
Apr 27, 2021 | 679.88 | 722.23 | 678.05 | 712.39 | 816,110 | +23.89(+3.47%) |
Apr 26, 2021 | 687.99 | 690.00 | 675.19 | 688.50 | 980,900 | +0.51(+0.07%) |
Apr 23, 2021 | 658.15 | 689.85 | 654.09 | 687.99 | 806,000 | +33.63(+5.14%) |
Apr 22, 2021 | 659.75 | 672.99 | 646.43 | 654.36 | 750,251 | -2.64(-0.40%) |
Apr 21, 2021 | 634.93 | 663.21 | 629.01 | 657.00 | 673,722 | +21.00(+3.30%) |
Apr 20, 2021 | 641.72 | 641.74 | 614.55 | 636.00 | 912,227 | -5.44(-0.85%) |
Apr 19, 2021 | 629.12 | 643.97 | 624.75 | 641.44 | 565,944 | +6.94(+1.09%) |
Apr 16, 2021 | 617.10 | 638.96 | 614.00 | 634.50 | 595,500 | +19.75(+3.21%) |
Apr 15, 2021 | 607.06 | 619.48 | 598.01 | 614.75 | 388,550 | +12.08(+2.00%) |
Apr 14, 2021 | 600.09 | 615.99 | 597.61 | 602.67 | 293,205 | +6.33(+1.06%) |
Apr 13, 2021 | 602.40 | 603.49 | 590.49 | 596.34 | 379,637 | -4.52(-0.75%) |
Apr 12, 2021 | 612.00 | 612.73 | 597.01 | 600.86 | 316,072 | -12.30(-2.01%) |
Apr 09, 2021 | 597.42 | 614.91 | 597.42 | 613.16 | 334,100 | +12.19(+2.03%) |
Apr 08, 2021 | 591.47 | 605.82 | 589.00 | 600.97 | 306,609 | +13.41(+2.28%) |
Apr 07, 2021 | 601.00 | 604.32 | 580.32 | 587.56 | 420,287 | -19.91(-3.28%) |
Apr 06, 2021 | 594.09 | 611.99 | 594.00 | 607.47 | 322,344 | +14.54(+2.45%) |
Apr 05, 2021 | 605.05 | 606.98 | 590.41 | 592.93 | 395,191 | -2.70(-0.45%) |
Apr 01, 2021 | 603.37 | 603.90 | 586.00 | 595.63 | 385,200 | -0.97(-0.16%) |
Mar 31, 2021 | 603.99 | 619.52 | 590.37 | 596.60 | 783,432 | -3.40(-0.57%) |
Mar 30, 2021 | 564.18 | 609.48 | 564.18 | 600.00 | 1,134,391 | +34.10(+6.03%) |
Mar 29, 2021 | 578.18 | 610.00 | 557.18 | 565.90 | 1,590,056 | -12.28(-2.12%) |
Mar 26, 2021 | 539.99 | 581.60 | 535.37 | 578.18 | 1,994,700 | +49.10(+9.28%) |
Mar 25, 2021 | 503.00 | 534.55 | 480.89 | 529.08 | 1,536,792 | +43.97(+9.06%) |
Mar 24, 2021 | 515.00 | 516.00 | 483.80 | 485.11 | 732,945 | -23.39(-4.60%) |
Mar 23, 2021 | 520.00 | 538.13 | 499.73 | 508.50 | 659,554 | -20.16(-3.81%) |
Mar 22, 2021 | 523.58 | 540.49 | 522.91 | 528.66 | 636,292 | +13.05(+2.53%) |
Mar 19, 2021 | 492.55 | 518.96 | 483.57 | 515.61 | 831,200 | +29.73(+6.12%) |
Mar 18, 2021 | 480.00 | 511.52 | 475.44 | 485.88 | 846,325 | +8.85(+1.86%) |
Mar 17, 2021 | 472.29 | 484.79 | 466.20 | 477.03 | 454,175 | +1.59(+0.33%) |
Mar 16, 2021 | 467.00 | 483.81 | 457.66 | 475.44 | 395,397 | +10.13(+2.18%) |
Mar 15, 2021 | 468.99 | 477.94 | 463.00 | 465.31 | 328,606 | -6.68(-1.42%) |
Mar 12, 2021 | 473.75 | 482.49 | 468.00 | 471.99 | 238,000 | -2.33(-0.49%) |
Mar 11, 2021 | 470.19 | 481.15 | 465.86 | 474.32 | 478,718 | +13.45(+2.92%) |
Mar 10, 2021 | 465.00 | 472.69 | 451.61 | 460.87 | 327,122 | +2.70(+0.59%) |
Mar 09, 2021 | 462.99 | 473.64 | 457.26 | 458.17 | 406,312 | +16.71(+3.79%) |
Mar 08, 2021 | 445.36 | 465.00 | 436.12 | 441.46 | 427,755 | -7.56(-1.68%) |
Mar 05, 2021 | 451.18 | 453.88 | 411.88 | 449.02 | 607,800 | +2.09(+0.47%) |
Mar 04, 2021 | 453.04 | 461.72 | 432.01 | 446.93 | 537,490 | -13.08(-2.84%) |
Mar 03, 2021 | 486.55 | 492.77 | 453.79 | 460.01 | 483,325 | -27.33(-5.61%) |
Mar 02, 2021 | 508.53 | 511.00 | 485.81 | 487.34 | 227,850 | -18.62(-3.68%) |
Mar 01, 2021 | 505.76 | 514.98 | 498.00 | 505.96 | 313,734 | +15.59(+3.18%) |
Feb 26, 2021 | 483.34 | 502.10 | 475.79 | 490.37 | 337,100 | +17.29(+3.65%) |
Feb 25, 2021 | 506.48 | 516.00 | 472.86 | 473.08 | 376,864 | -36.17(-7.10%) |
Feb 24, 2021 | 505.38 | 510.47 | 490.04 | 509.25 | 228,162 | +6.38(+1.27%) |
Feb 23, 2021 | 484.55 | 505.99 | 465.31 | 502.87 | 340,525 | +2.35(+0.47%) |
Feb 22, 2021 | 497.35 | 516.35 | 491.92 | 500.52 | 355,138 | -4.68(-0.93%) |
Feb 19, 2021 | 492.26 | 509.08 | 488.90 | 505.20 | 326,600 | +17.56(+3.60%) |
Feb 18, 2021 | 479.00 | 490.76 | 473.53 | 487.64 | 201,138 | +3.95(+0.82%) |
Feb 17, 2021 | 486.56 | 487.26 | 472.20 | 483.69 | 415,878 | -3.62(-0.74%) |
Feb 16, 2021 | 494.33 | 495.86 | 482.48 | 487.31 | 269,559 | -4.59(-0.93%) |
Feb 12, 2021 | 500.83 | 506.91 | 483.02 | 491.90 | 455,600 | -14.18(-2.80%) |
Feb 11, 2021 | 502.13 | 524.22 | 500.00 | 506.08 | 556,013 | +8.06(+1.62%) |
Feb 10, 2021 | 505.19 | 505.46 | 489.54 | 498.02 | 325,138 | -0.43(-0.09%) |
Feb 09, 2021 | 499.35 | 506.71 | 496.32 | 498.45 | 210,781 | -1.56(-0.31%) |
Feb 08, 2021 | 490.69 | 509.29 | 490.69 | 500.01 | 226,938 | +13.08(+2.69%) |
Feb 05, 2021 | 492.00 | 492.64 | 481.89 | 486.93 | 179,100 | -0.83(-0.17%) |
Feb 04, 2021 | 476.91 | 488.99 | 473.06 | 487.76 | 234,276 | +13.14(+2.77%) |
Feb 03, 2021 | 483.20 | 486.86 | 472.87 | 474.62 | 293,485 | -5.56(-1.16%) |
Feb 02, 2021 | 493.71 | 498.86 | 480.09 | 480.18 | 388,343 | -3.86(-0.80%) |
Feb 01, 2021 | 478.36 | 488.89 | 471.70 | 484.04 | 321,053 | +8.68(+1.83%) |
Jan 29, 2021 | 470.00 | 487.00 | 465.78 | 475.36 | 349,500 | -1.39(-0.29%) |
Jan 28, 2021 | 461.98 | 492.05 | 459.58 | 476.75 | 629,191 | +21.27(+4.67%) |
Jan 27, 2021 | 481.45 | 482.53 | 452.50 | 455.48 | 882,942 | -35.12(-7.16%) |
Jan 26, 2021 | 501.82 | 502.58 | 490.05 | 490.60 | 369,550 | -5.09(-1.03%) |
Jan 25, 2021 | 503.45 | 516.96 | 486.32 | 495.69 | 345,220 | -6.33(-1.26%) |
Jan 22, 2021 | 497.10 | 503.18 | 488.18 | 502.02 | 280,500 | +0.82(+0.16%) |
Jan 21, 2021 | 501.76 | 513.98 | 500.32 | 501.20 | 334,948 | -1.08(-0.22%) |
Jan 20, 2021 | 506.71 | 510.37 | 497.68 | 502.28 | 319,527 | +1.29(+0.26%) |
Jan 19, 2021 | 517.41 | 517.41 | 496.11 | 500.99 | 493,152 | -6.37(-1.26%) |
Jan 15, 2021 | 511.45 | 518.40 | 498.17 | 507.36 | 466,300 | -8.21(-1.59%) |
Jan 14, 2021 | 506.27 | 524.02 | 505.39 | 515.57 | 458,223 | +12.48(+2.48%) |
Jan 13, 2021 | 508.36 | 513.07 | 501.75 | 503.09 | 415,718 | -5.72(-1.12%) |
Jan 12, 2021 | 490.85 | 517.45 | 490.85 | 508.81 | 538,190 | +20.36(+4.17%) |
Jan 11, 2021 | 480.00 | 494.60 | 477.73 | 488.45 | 430,921 | +4.00(+0.83%) |
Jan 08, 2021 | 493.00 | 499.00 | 472.90 | 484.45 | 456,200 | -5.16(-1.05%) |
Jan 07, 2021 | 473.39 | 490.46 | 468.98 | 489.61 | 596,907 | +21.59(+4.61%) |
Jan 06, 2021 | 440.00 | 476.51 | 440.00 | 468.02 | 585,454 | +19.67(+4.39%) |
Jan 05, 2021 | 440.77 | 448.78 | 439.82 | 448.35 | 387,144 | +6.09(+1.38%) |
Jan 04, 2021 | 448.44 | 450.39 | 432.50 | 442.26 | 636,025 | -5.26(-1.18%) |
Dec 31, 2020 | 447.52 | 447.52 | 447.52 | 453,767 | -1.96(-0.44%) | |
Dec 30, 2020 | 451.07 | 457.06 | 442.98 | 449.48 | 453,767 | -1.04(-0.23%) |
Dec 29, 2020 | 455.05 | 457.38 | 441.35 | 450.52 | 455,054 | -4.55(-1.00%) |
Dec 28, 2020 | 480.17 | 481.35 | 450.35 | 455.07 | 534,104 | -20.65(-4.34%) |
Dec 24, 2020 | 466.95 | 477.46 | 462.00 | 475.72 | 205,200 | +8.51(+1.82%) |
Dec 23, 2020 | 468.15 | 470.00 | 461.52 | 467.21 | 240,250 | +2.62(+0.56%) |
Dec 22, 2020 | 461.08 | 467.45 | 457.02 | 464.59 | 360,782 | +5.26(+1.15%) |
Dec 21, 2020 | 449.62 | 466.42 | 446.21 | 459.33 | 386,275 | +1.04(+0.23%) |
Dec 18, 2020 | 447.73 | 461.63 | 445.98 | 458.29 | 637,900 | +14.65(+3.30%) |
Dec 17, 2020 | 443.63 | 448.50 | 439.10 | 443.64 | 387,552 | +4.12(+0.94%) |
Dec 16, 2020 | 439.46 | 444.97 | 436.38 | 439.52 | 711,374 | +1.82(+0.42%) |
Dec 15, 2020 | 431.92 | 437.98 | 428.76 | 437.70 | 594,578 | +11.02(+2.58%) |
Dec 14, 2020 | 433.60 | 435.34 | 424.01 | 426.68 | 1,079,686 | -2.20(-0.51%) |
Dec 11, 2020 | 448.01 | 453.49 | 428.55 | 428.88 | 960,000 | -23.97(-5.29%) |
Dec 10, 2020 | 452.50 | 456.42 | 420.00 | 452.85 | 1,809,640 | -14.98(-3.20%) |
Dec 09, 2020 | 481.44 | 494.40 | 464.09 | 467.83 | 1,370,312 | -4.22(-0.89%) |
Dec 08, 2020 | 465.24 | 474.42 | 460.30 | 472.05 | 514,430 | +3.24(+0.69%) |
Dec 07, 2020 | 470.65 | 474.81 | 453.52 | 468.81 | 652,513 | +0.81(+0.17%) |
Dec 04, 2020 | 462.60 | 471.46 | 460.59 | 468.00 | 338,500 | +9.85(+2.15%) |
Dec 03, 2020 | 452.60 | 462.99 | 452.60 | 458.15 | 274,145 | +3.72(+0.82%) |
Dec 02, 2020 | 449.19 | 462.53 | 442.95 | 454.43 | 359,650 | +0.53(+0.12%) |
Dec 01, 2020 | 457.82 | 457.87 | 442.75 | 453.90 | 402,885 | +0.74(+0.16%) |
Nov 30, 2020 | 465.84 | 467.37 | 436.86 | 453.16 | 660,523 | -9.76(-2.11%) |
Nov 27, 2020 | 451.45 | 462.92 | 451.01 | 462.92 | 445,000 | +13.47(+3.00%) |
Nov 25, 2020 | 441.55 | 453.95 | 428.89 | 449.45 | 562,400 | +10.85(+2.47%) |
Nov 24, 2020 | 446.83 | 448.31 | 435.58 | 438.60 | 373,601 | -2.08(-0.47%) |
Nov 23, 2020 | 440.00 | 446.50 | 434.01 | 440.68 | 493,886 | +1.76(+0.40%) |
Nov 20, 2020 | 437.50 | 442.74 | 433.70 | 438.92 | 525,800 | +6.14(+1.42%) |
Nov 19, 2020 | 416.84 | 436.20 | 416.36 | 432.78 | 491,106 | +17.99(+4.34%) |
Nov 18, 2020 | 420.00 | 430.33 | 412.85 | 414.79 | 473,276 | -5.21(-1.24%) |
Nov 17, 2020 | 406.76 | 420.83 | 402.24 | 420.00 | 485,622 | +12.21(+2.99%) |
Nov 16, 2020 | 408.44 | 424.46 | 400.96 | 407.79 | 555,442 | -0.29(-0.07%) |
Nov 13, 2020 | 397.00 | 415.45 | 394.36 | 408.08 | 556,300 | +14.33(+3.64%) |
Nov 12, 2020 | 415.25 | 439.76 | 391.24 | 393.75 | 1,401,087 | -16.11(-3.93%) |
Nov 11, 2020 | 380.45 | 410.31 | 380.13 | 409.86 | 1,033,826 | +30.12(+7.93%) |
Nov 10, 2020 | 371.54 | 387.00 | 366.93 | 379.74 | 514,760 | +8.20(+2.21%) |
Nov 09, 2020 | 395.00 | 395.00 | 370.21 | 371.54 | 1,203,807 | -17.28(-4.44%) |
Nov 06, 2020 | 386.94 | 394.72 | 383.85 | 388.82 | 307,600 | -0.62(-0.16%) |
Nov 05, 2020 | 384.50 | 394.86 | 382.92 | 389.44 | 479,908 | +12.46(+3.31%) |
Nov 04, 2020 | 365.61 | 386.00 | 364.84 | 376.98 | 614,988 | +17.24(+4.79%) |
Nov 03, 2020 | 348.69 | 361.98 | 346.10 | 359.74 | 422,478 | +18.61(+5.46%) |
Nov 02, 2020 | 338.63 | 343.70 | 335.00 | 341.13 | 411,011 | +5.90(+1.76%) |
Oct 30, 2020 | 349.00 | 351.58 | 330.64 | 335.23 | 562,300 | -16.74(-4.76%) |
Oct 29, 2020 | 356.07 | 365.57 | 351.00 | 351.97 | 359,419 | -1.63(-0.46%) |
Oct 28, 2020 | 354.64 | 360.29 | 351.55 | 353.60 | 444,504 | -10.37(-2.85%) |
Oct 27, 2020 | 367.92 | 374.86 | 362.69 | 363.97 | 423,179 | -1.23(-0.34%) |
Oct 26, 2020 | 387.50 | 391.07 | 363.26 | 365.20 | 575,204 | -28.88(-7.33%) |
Oct 23, 2020 | 379.00 | 395.80 | 374.12 | 394.08 | 640,700 | +15.34(+4.05%) |
Oct 22, 2020 | 365.89 | 379.60 | 363.00 | 378.74 | 600,298 | +15.74(+4.34%) |
Oct 21, 2020 | 368.71 | 373.14 | 362.63 | 363.00 | 544,207 | -3.02(-0.83%) |
Oct 20, 2020 | 372.13 | 376.51 | 365.49 | 366.02 | 576,386 | -7.41(-1.98%) |
Oct 19, 2020 | 374.88 | 380.33 | 362.00 | 373.43 | 879,342 | -11.87(-3.08%) |
Oct 16, 2020 | 390.82 | 398.74 | 384.78 | 385.30 | 300,900 | -4.35(-1.12%) |
Oct 15, 2020 | 384.78 | 391.50 | 381.94 | 389.65 | 364,453 | +0.31(+0.08%) |
Oct 14, 2020 | 394.15 | 404.77 | 385.55 | 389.34 | 574,075 | -1.51(-0.39%) |
Oct 13, 2020 | 368.04 | 393.59 | 364.80 | 390.85 | 702,066 | +25.39(+6.95%) |
Oct 12, 2020 | 373.80 | 375.00 | 361.87 | 365.46 | 452,120 | -6.00(-1.62%) |
Oct 09, 2020 | 379.70 | 384.90 | 369.27 | 371.46 | 432,000 | -4.62(-1.23%) |
Oct 08, 2020 | 378.90 | 379.55 | 370.28 | 376.08 | 380,736 | -1.64(-0.43%) |
Oct 07, 2020 | 368.81 | 379.46 | 368.43 | 377.72 | 409,324 | +15.74(+4.35%) |
Oct 06, 2020 | 379.83 | 380.66 | 361.79 | 361.98 | 521,297 | -17.38(-4.58%) |
Oct 05, 2020 | 383.92 | 387.95 | 372.22 | 379.36 | 613,721 | -5.38(-1.40%) |
Oct 02, 2020 | 369.26 | 388.36 | 369.26 | 384.74 | 474,800 | +5.46(+1.44%) |
Oct 01, 2020 | 384.95 | 387.99 | 373.01 | 379.28 | 507,932 | -3.34(-0.87%) |
Sep 30, 2020 | 376.50 | 388.30 | 376.50 | 382.62 | 644,409 | +7.30(+1.95%) |
Sep 29, 2020 | 372.71 | 385.01 | 369.19 | 375.32 | 746,154 | +14.26(+3.95%) |
Sep 28, 2020 | 363.61 | 363.98 | 354.74 | 361.06 | 384,150 | +6.47(+1.82%) |
Sep 25, 2020 | 350.00 | 355.25 | 341.06 | 354.59 | 412,900 | +3.39(+0.97%) |
Sep 24, 2020 | 352.99 | 360.17 | 345.67 | 351.20 | 624,681 | -1.46(-0.41%) |
Sep 23, 2020 | 371.47 | 373.90 | 352.41 | 352.66 | 707,304 | -19.30(-5.19%) |
Sep 22, 2020 | 373.46 | 381.69 | 368.33 | 371.96 | 607,160 | -0.01(-0.00%) |
Sep 21, 2020 | 366.89 | 372.93 | 361.75 | 371.97 | 603,178 | -6.45(-1.70%) |
Sep 18, 2020 | 384.33 | 386.00 | 371.05 | 378.42 | 1,174,900 | -1.12(-0.30%) |
Sep 17, 2020 | 373.93 | 383.51 | 371.51 | 379.54 | 441,846 | -2.00(-0.52%) |
Sep 16, 2020 | 378.86 | 395.00 | 375.74 | 381.54 | 791,742 | +7.30(+1.95%) |
Sep 15, 2020 | 384.25 | 385.56 | 368.23 | 374.24 | 496,385 | -6.29(-1.65%) |
Sep 14, 2020 | 387.99 | 389.94 | 367.70 | 380.53 | 982,499 | -0.92(-0.24%) |
Sep 11, 2020 | 388.25 | 392.05 | 367.80 | 381.45 | 1,267,400 | -4.01(-1.04%) |
Sep 10, 2020 | 398.05 | 410.49 | 381.46 | 385.46 | 5,228,721 | +64.38(+20.05%) |
Sep 09, 2020 | 314.15 | 324.15 | 312.00 | 321.08 | 1,246,659 | +9.14(+2.93%) |
Sep 08, 2020 | 313.09 | 327.02 | 310.30 | 311.94 | 781,123 | -4.79(-1.51%) |
Sep 04, 2020 | 320.85 | 326.00 | 292.00 | 316.73 | 687,800 | -3.31(-1.03%) |
Sep 03, 2020 | 332.46 | 334.78 | 308.36 | 320.04 | 677,006 | -15.82(-4.71%) |
Sep 02, 2020 | 343.23 | 345.24 | 327.00 | 335.86 | 620,500 | -4.98(-1.46%) |