Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 366.34 | 367.25 | 364.49 | 364.97 | 663,966 | -1.69(-0.46%) |
Jun 29, 2021 | 363.79 | 368.32 | 363.15 | 366.66 | 648,899 | +2.87(+0.79%) |
Jun 28, 2021 | 365.06 | 367.79 | 363.52 | 363.79 | 1,222,110 | +0.10(+0.03%) |
Jun 25, 2021 | 365.00 | 371.00 | 361.00 | 363.69 | 1,707,682 | +1.78(+0.49%) |
Jun 24, 2021 | 362.84 | 364.96 | 361.17 | 361.91 | 768,041 | +2.51(+0.70%) |
Jun 23, 2021 | 358.26 | 362.17 | 357.02 | 359.40 | 684,525 | +0.29(+0.08%) |
Jun 22, 2021 | 352.28 | 360.25 | 352.05 | 359.11 | 921,797 | +6.82(+1.94%) |
Jun 21, 2021 | 348.17 | 354.49 | 345.71 | 352.29 | 829,076 | +4.72(+1.36%) |
Jun 18, 2021 | 347.91 | 351.26 | 343.49 | 347.57 | 1,509,855 | -1.83(-0.52%) |
Jun 17, 2021 | 335.15 | 351.10 | 334.50 | 349.40 | 2,003,114 | +12.14(+3.60%) |
Jun 16, 2021 | 337.52 | 339.14 | 333.47 | 337.26 | 841,164 | +2.07(+0.62%) |
Jun 15, 2021 | 336.39 | 336.57 | 333.42 | 335.19 | 644,645 | -2.43(-0.72%) |
Jun 14, 2021 | 340.77 | 347.24 | 335.20 | 337.62 | 895,839 | -0.68(-0.20%) |
Jun 11, 2021 | 331.10 | 338.69 | 329.54 | 338.30 | 957,684 | +8.50(+2.58%) |
Jun 10, 2021 | 329.02 | 332.76 | 327.50 | 329.80 | 671,460 | +2.58(+0.79%) |
Jun 09, 2021 | 331.09 | 331.77 | 325.60 | 327.22 | 858,908 | -3.78(-1.14%) |
Jun 08, 2021 | 334.87 | 335.49 | 328.33 | 331.00 | 1,133,873 | -0.61(-0.18%) |
Jun 07, 2021 | 330.53 | 338.20 | 330.11 | 331.61 | 1,444,461 | +2.09(+0.63%) |
Jun 04, 2021 | 321.86 | 331.03 | 318.50 | 329.52 | 2,591,129 | +12.16(+3.83%) |
Jun 03, 2021 | 318.63 | 320.92 | 313.06 | 317.36 | 1,943,251 | -3.42(-1.07%) |
Jun 02, 2021 | 319.91 | 321.71 | 315.79 | 320.78 | 1,123,921 | +2.16(+0.68%) |
Jun 01, 2021 | 322.44 | 323.39 | 315.90 | 318.62 | 1,318,362 | -4.51(-1.40%) |
May 28, 2021 | 330.52 | 330.52 | 323.00 | 323.13 | 910,367 | -4.98(-1.52%) |
May 27, 2021 | 327.52 | 331.40 | 323.72 | 328.11 | 1,744,359 | -1.65(-0.50%) |
May 26, 2021 | 325.91 | 330.03 | 324.37 | 329.76 | 1,049,705 | +5.65(+1.74%) |
May 25, 2021 | 320.84 | 324.55 | 318.81 | 324.11 | 967,866 | +5.92(+1.86%) |
May 24, 2021 | 315.24 | 320.40 | 313.50 | 318.19 | 735,749 | +4.99(+1.59%) |
May 21, 2021 | 322.87 | 322.87 | 310.41 | 313.20 | 1,186,922 | -5.97(-1.87%) |
May 20, 2021 | 310.91 | 320.04 | 310.72 | 319.17 | 846,184 | +8.86(+2.86%) |
May 19, 2021 | 307.46 | 310.92 | 304.38 | 310.31 | 737,719 | -1.72(-0.55%) |
May 18, 2021 | 314.30 | 316.58 | 310.79 | 312.03 | 653,376 | -2.51(-0.80%) |
May 17, 2021 | 311.50 | 314.65 | 309.12 | 314.54 | 631,796 | -0.11(-0.03%) |
May 14, 2021 | 309.42 | 316.77 | 309.00 | 314.65 | 606,470 | +6.72(+2.18%) |
May 13, 2021 | 307.78 | 311.04 | 304.00 | 307.93 | 854,339 | +2.72(+0.89%) |
May 12, 2021 | 317.02 | 321.70 | 304.30 | 305.21 | 1,312,412 | -16.83(-5.23%) |
May 11, 2021 | 318.93 | 323.77 | 316.40 | 322.04 | 1,230,162 | -2.22(-0.68%) |
May 10, 2021 | 330.00 | 331.64 | 324.15 | 324.26 | 857,008 | -5.98(-1.81%) |
May 07, 2021 | 322.03 | 331.55 | 322.03 | 330.24 | 860,000 | +8.96(+2.79%) |
May 06, 2021 | 320.50 | 323.77 | 317.29 | 321.28 | 742,190 | -0.81(-0.25%) |
May 05, 2021 | 326.86 | 330.64 | 321.02 | 322.09 | 823,834 | -2.81(-0.86%) |
May 04, 2021 | 330.00 | 331.99 | 321.88 | 324.90 | 1,025,235 | -10.48(-3.12%) |
May 03, 2021 | 336.47 | 337.02 | 332.76 | 335.38 | 757,096 | +0.11(+0.03%) |
Apr 30, 2021 | 342.86 | 344.45 | 334.99 | 335.27 | 1,091,900 | -7.63(-2.23%) |
Apr 29, 2021 | 340.84 | 347.00 | 339.17 | 342.90 | 1,067,410 | +4.84(+1.43%) |
Apr 28, 2021 | 339.27 | 342.00 | 335.59 | 338.06 | 626,118 | -1.22(-0.36%) |
Apr 27, 2021 | 338.00 | 341.48 | 336.20 | 339.28 | 617,652 | +1.48(+0.44%) |
Apr 26, 2021 | 340.61 | 341.12 | 334.84 | 337.80 | 787,498 | -3.18(-0.93%) |
Apr 23, 2021 | 338.61 | 342.46 | 336.71 | 340.98 | 1,641,500 | +2.23(+0.66%) |
Apr 22, 2021 | 326.18 | 338.88 | 326.18 | 338.75 | 2,146,419 | +12.07(+3.69%) |
Apr 21, 2021 | 316.90 | 326.68 | 316.70 | 326.68 | 1,243,514 | +10.39(+3.28%) |
Apr 20, 2021 | 322.80 | 323.65 | 314.83 | 316.29 | 868,091 | -5.98(-1.86%) |
Apr 19, 2021 | 321.48 | 324.97 | 321.48 | 322.27 | 1,062,537 | -1.83(-0.56%) |
Apr 16, 2021 | 325.51 | 325.73 | 321.51 | 324.10 | 923,400 | -1.73(-0.53%) |
Apr 15, 2021 | 324.54 | 328.40 | 323.40 | 325.83 | 1,058,309 | +2.83(+0.88%) |
Apr 14, 2021 | 323.86 | 325.00 | 321.22 | 323.00 | 1,059,821 | -1.00(-0.31%) |
Apr 13, 2021 | 322.67 | 324.42 | 318.57 | 324.00 | 1,077,141 | +0.13(+0.04%) |
Apr 12, 2021 | 317.78 | 324.26 | 314.36 | 323.87 | 1,246,831 | +5.75(+1.81%) |
Apr 09, 2021 | 311.45 | 319.30 | 310.60 | 318.12 | 1,357,900 | +5.56(+1.78%) |
Apr 08, 2021 | 309.97 | 313.88 | 308.11 | 312.56 | 1,546,761 | +6.52(+2.13%) |
Apr 07, 2021 | 306.87 | 311.32 | 304.75 | 306.04 | 1,161,856 | -2.48(-0.80%) |
Apr 06, 2021 | 300.38 | 309.33 | 298.02 | 308.52 | 2,004,232 | +9.77(+3.27%) |
Apr 05, 2021 | 302.86 | 302.86 | 295.89 | 298.75 | 2,156,166 | -2.32(-0.77%) |
Apr 01, 2021 | 308.29 | 308.79 | 300.32 | 301.07 | 2,987,400 | -5.64(-1.84%) |
Mar 31, 2021 | 307.65 | 311.69 | 300.05 | 306.71 | 4,930,849 | -10.38(-3.27%) |
Mar 30, 2021 | 314.52 | 320.58 | 311.44 | 317.09 | 2,529,354 | +0.93(+0.29%) |
Mar 29, 2021 | 317.46 | 319.80 | 310.25 | 316.16 | 1,473,388 | +2.16(+0.69%) |
Mar 26, 2021 | 302.61 | 314.15 | 302.48 | 314.00 | 1,109,400 | +7.79(+2.54%) |
Mar 25, 2021 | 302.15 | 307.85 | 298.54 | 306.21 | 1,326,871 | -1.10(-0.36%) |
Mar 24, 2021 | 316.30 | 319.70 | 306.68 | 307.31 | 1,039,140 | -6.72(-2.14%) |
Mar 23, 2021 | 314.22 | 321.30 | 312.90 | 314.03 | 1,154,741 | +0.43(+0.14%) |
Mar 22, 2021 | 309.59 | 316.52 | 308.76 | 313.60 | 889,262 | +4.89(+1.58%) |
Mar 19, 2021 | 305.37 | 312.48 | 303.51 | 308.71 | 1,623,900 | +2.36(+0.77%) |
Mar 18, 2021 | 311.17 | 316.20 | 305.28 | 306.35 | 1,110,107 | -8.87(-2.81%) |
Mar 17, 2021 | 303.89 | 316.59 | 303.89 | 315.22 | 1,021,982 | +6.47(+2.10%) |
Mar 16, 2021 | 315.55 | 316.89 | 305.70 | 308.75 | 1,145,299 | -5.57(-1.77%) |
Mar 15, 2021 | 306.73 | 314.57 | 304.17 | 314.32 | 875,546 | +8.24(+2.69%) |
Mar 12, 2021 | 304.46 | 307.70 | 299.01 | 306.08 | 1,260,900 | -4.26(-1.37%) |
Mar 11, 2021 | 313.53 | 315.34 | 308.74 | 310.34 | 1,804,473 | +1.34(+0.43%) |
Mar 10, 2021 | 300.07 | 311.41 | 299.19 | 309.00 | 2,367,679 | +10.65(+3.57%) |
Mar 09, 2021 | 296.95 | 304.85 | 294.78 | 298.35 | 1,584,590 | +9.41(+3.26%) |
Mar 08, 2021 | 291.17 | 295.87 | 288.05 | 288.94 | 1,966,523 | -4.30(-1.47%) |
Mar 05, 2021 | 290.45 | 293.82 | 269.28 | 293.24 | 2,596,100 | +8.10(+2.84%) |
Mar 04, 2021 | 296.41 | 299.28 | 280.48 | 285.14 | 3,080,000 | -10.85(-3.67%) |
Mar 03, 2021 | 313.69 | 315.75 | 295.68 | 295.99 | 2,476,487 | -21.48(-6.77%) |
Mar 02, 2021 | 316.51 | 321.25 | 312.10 | 317.47 | 1,369,480 | +2.64(+0.84%) |
Mar 01, 2021 | 313.09 | 317.35 | 312.11 | 314.83 | 1,315,040 | +3.15(+1.01%) |
Feb 26, 2021 | 312.35 | 316.58 | 306.40 | 311.68 | 1,460,800 | +1.56(+0.50%) |
Feb 25, 2021 | 316.20 | 326.19 | 308.58 | 310.12 | 1,276,032 | -7.58(-2.39%) |
Feb 24, 2021 | 318.79 | 321.18 | 312.51 | 317.70 | 1,126,153 | -5.15(-1.60%) |
Feb 23, 2021 | 316.02 | 325.51 | 304.87 | 322.85 | 1,947,709 | +1.36(+0.42%) |
Feb 22, 2021 | 328.81 | 328.81 | 319.31 | 321.49 | 1,322,430 | -10.74(-3.23%) |
Feb 19, 2021 | 337.00 | 338.19 | 331.12 | 332.23 | 1,171,800 | -4.60(-1.37%) |
Feb 18, 2021 | 334.85 | 338.42 | 325.75 | 336.83 | 1,242,788 | -0.69(-0.20%) |
Feb 17, 2021 | 336.99 | 338.59 | 331.19 | 337.52 | 869,196 | -2.33(-0.69%) |
Feb 16, 2021 | 343.15 | 345.00 | 339.23 | 339.85 | 861,283 | -3.01(-0.88%) |
Feb 12, 2021 | 345.01 | 345.67 | 339.25 | 342.86 | 829,700 | -3.03(-0.88%) |
Feb 11, 2021 | 344.72 | 347.00 | 340.86 | 345.89 | 949,795 | +4.50(+1.32%) |
Feb 10, 2021 | 341.20 | 344.91 | 338.01 | 341.39 | 919,114 | +0.70(+0.21%) |
Feb 09, 2021 | 336.65 | 342.33 | 334.15 | 340.69 | 947,530 | +0.98(+0.29%) |
Feb 08, 2021 | 335.95 | 342.43 | 334.12 | 339.71 | 1,038,793 | +5.63(+1.69%) |
Feb 05, 2021 | 340.20 | 340.20 | 332.91 | 334.08 | 1,226,600 | -4.51(-1.33%) |
Feb 04, 2021 | 335.34 | 340.00 | 334.35 | 338.59 | 1,142,423 | +6.20(+1.87%) |
Feb 03, 2021 | 344.99 | 345.00 | 331.52 | 332.39 | 1,367,059 | -11.53(-3.35%) |
Feb 02, 2021 | 335.82 | 344.33 | 334.67 | 343.92 | 1,153,331 | +10.45(+3.13%) |
Feb 01, 2021 | 329.38 | 334.22 | 324.40 | 333.47 | 1,410,316 | +4.79(+1.46%) |
Jan 29, 2021 | 328.48 | 330.81 | 322.01 | 328.68 | 1,258,300 | -1.56(-0.47%) |
Jan 28, 2021 | 330.80 | 336.50 | 328.70 | 330.24 | 1,672,479 | +0.73(+0.22%) |
Jan 27, 2021 | 324.83 | 331.49 | 312.90 | 329.51 | 2,102,603 | -1.05(-0.32%) |
Jan 26, 2021 | 340.50 | 340.50 | 328.65 | 330.56 | 1,961,098 | -9.43(-2.77%) |
Jan 25, 2021 | 347.14 | 350.00 | 335.00 | 339.99 | 1,783,891 | -6.38(-1.84%) |
Jan 22, 2021 | 349.15 | 350.17 | 344.42 | 346.37 | 651,800 | -2.85(-0.82%) |
Jan 21, 2021 | 356.76 | 358.05 | 348.80 | 349.22 | 840,823 | -5.90(-1.66%) |
Jan 20, 2021 | 344.91 | 357.13 | 343.81 | 355.12 | 1,309,723 | +12.87(+3.76%) |
Jan 19, 2021 | 346.49 | 348.55 | 340.15 | 342.25 | 1,199,719 | -2.25(-0.65%) |
Jan 15, 2021 | 347.00 | 347.20 | 337.43 | 344.50 | 1,401,200 | -3.23(-0.93%) |
Jan 14, 2021 | 352.30 | 357.59 | 347.51 | 347.73 | 1,046,441 | -4.41(-1.25%) |
Jan 13, 2021 | 357.75 | 359.01 | 350.50 | 352.14 | 1,107,495 | -4.79(-1.34%) |
Jan 12, 2021 | 361.60 | 362.25 | 351.14 | 356.93 | 1,627,417 | -4.73(-1.31%) |
Jan 11, 2021 | 354.13 | 373.08 | 352.34 | 361.66 | 1,753,961 | -3.80(-1.04%) |
Jan 08, 2021 | 367.36 | 370.54 | 362.59 | 365.46 | 994,900 | -1.83(-0.50%) |
Jan 07, 2021 | 366.87 | 374.20 | 364.60 | 367.29 | 1,102,014 | +4.04(+1.11%) |
Jan 06, 2021 | 362.11 | 367.60 | 357.48 | 363.25 | 1,170,375 | -3.25(-0.89%) |
Jan 05, 2021 | 357.89 | 369.44 | 357.38 | 366.50 | 2,121,697 | +10.10(+2.83%) |
Jan 04, 2021 | 351.67 | 356.83 | 346.41 | 356.40 | 2,014,813 | +8.37(+2.40%) |
Dec 31, 2020 | 348.03 | 348.03 | 348.03 | 1,196,591 | -2.75(-0.78%) | |
Dec 30, 2020 | 355.00 | 356.00 | 349.80 | 350.78 | 1,196,591 | -2.44(-0.69%) |
Dec 29, 2020 | 353.76 | 354.22 | 343.67 | 353.22 | 1,226,175 | +1.86(+0.53%) |
Dec 28, 2020 | 355.18 | 355.18 | 345.50 | 351.36 | 1,351,711 | -0.06(-0.02%) |
Dec 24, 2020 | 355.00 | 356.38 | 350.45 | 351.42 | 757,700 | -3.71(-1.04%) |
Dec 23, 2020 | 363.00 | 363.99 | 354.91 | 355.13 | 1,347,054 | -4.94(-1.37%) |
Dec 22, 2020 | 373.75 | 375.00 | 357.52 | 360.07 | 2,333,982 | -13.33(-3.57%) |
Dec 21, 2020 | 373.36 | 377.77 | 369.46 | 373.40 | 1,713,827 | -4.65(-1.23%) |
Dec 18, 2020 | 387.06 | 387.22 | 373.18 | 378.05 | 2,698,300 | -8.02(-2.08%) |
Dec 17, 2020 | 367.00 | 387.37 | 363.99 | 386.07 | 3,868,154 | +22.97(+6.33%) |
Dec 16, 2020 | 357.21 | 363.50 | 351.57 | 363.10 | 2,085,653 | +7.03(+1.97%) |
Dec 15, 2020 | 355.94 | 360.81 | 353.61 | 356.07 | 2,080,482 | +3.70(+1.05%) |
Dec 14, 2020 | 344.00 | 354.83 | 337.07 | 352.37 | 2,711,064 | +8.05(+2.34%) |
Dec 11, 2020 | 366.33 | 366.56 | 343.28 | 344.32 | 6,440,500 | -24.75(-6.71%) |
Dec 10, 2020 | 367.02 | 370.68 | 359.78 | 369.07 | 2,671,082 | +5.51(+1.52%) |
Dec 09, 2020 | 374.51 | 378.50 | 361.84 | 363.56 | 1,714,890 | -7.51(-2.02%) |
Dec 08, 2020 | 372.03 | 375.67 | 367.00 | 371.07 | 1,568,566 | -0.41(-0.11%) |
Dec 07, 2020 | 376.30 | 376.55 | 366.66 | 371.48 | 2,040,671 | -5.58(-1.48%) |
Dec 04, 2020 | 378.87 | 380.25 | 374.36 | 377.06 | 1,267,700 | +1.64(+0.44%) |
Dec 03, 2020 | 374.21 | 383.54 | 373.38 | 375.42 | 1,523,970 | +2.82(+0.76%) |
Dec 02, 2020 | 375.69 | 381.37 | 371.58 | 372.60 | 1,089,369 | -4.92(-1.30%) |
Dec 01, 2020 | 373.21 | 379.69 | 370.44 | 377.52 | 1,510,635 | +7.30(+1.97%) |
Nov 30, 2020 | 367.78 | 371.98 | 357.49 | 370.22 | 1,631,199 | +4.83(+1.32%) |
Nov 27, 2020 | 361.66 | 365.78 | 358.01 | 365.39 | 847,800 | +7.59(+2.12%) |
Nov 25, 2020 | 350.00 | 358.25 | 348.18 | 357.80 | 1,086,000 | +8.25(+2.36%) |
Nov 24, 2020 | 350.57 | 352.00 | 344.41 | 349.55 | 678,050 | +1.02(+0.29%) |
Nov 23, 2020 | 348.45 | 351.41 | 343.62 | 348.53 | 805,696 | +2.79(+0.81%) |
Nov 20, 2020 | 342.70 | 349.98 | 340.30 | 345.74 | 843,500 | +1.14(+0.33%) |
Nov 19, 2020 | 336.32 | 345.36 | 332.16 | 344.60 | 896,983 | +7.67(+2.28%) |
Nov 18, 2020 | 339.81 | 342.59 | 333.85 | 336.93 | 917,675 | -1.47(-0.43%) |
Nov 17, 2020 | 331.00 | 340.70 | 327.21 | 338.40 | 799,043 | +6.63(+2.00%) |
Nov 16, 2020 | 324.02 | 333.76 | 322.17 | 331.77 | 915,314 | +6.32(+1.94%) |
Nov 13, 2020 | 330.50 | 332.65 | 324.50 | 325.45 | 793,000 | -4.46(-1.35%) |
Nov 12, 2020 | 335.00 | 338.90 | 328.57 | 329.91 | 897,021 | -6.77(-2.01%) |
Nov 11, 2020 | 325.61 | 337.86 | 322.19 | 336.68 | 984,537 | +14.49(+4.50%) |
Nov 10, 2020 | 326.18 | 328.52 | 311.04 | 322.19 | 1,520,120 | -4.77(-1.46%) |
Nov 09, 2020 | 352.89 | 353.93 | 326.65 | 326.96 | 1,881,513 | -16.84(-4.90%) |
Nov 06, 2020 | 348.15 | 349.64 | 343.02 | 343.80 | 990,200 | -3.38(-0.97%) |
Nov 05, 2020 | 345.21 | 348.51 | 338.25 | 347.18 | 1,187,454 | +7.00(+2.06%) |
Nov 04, 2020 | 336.75 | 342.25 | 331.08 | 340.18 | 1,380,970 | +13.05(+3.99%) |
Nov 03, 2020 | 317.50 | 328.86 | 312.05 | 327.13 | 1,194,991 | +11.63(+3.69%) |
Nov 02, 2020 | 321.02 | 324.23 | 307.81 | 315.50 | 1,323,229 | -3.79(-1.19%) |
Oct 30, 2020 | 326.69 | 328.67 | 314.63 | 319.29 | 1,398,600 | -10.86(-3.29%) |
Oct 29, 2020 | 332.98 | 335.20 | 326.42 | 330.15 | 802,899 | +0.64(+0.19%) |
Oct 28, 2020 | 330.39 | 333.00 | 326.26 | 329.51 | 1,088,413 | -4.30(-1.29%) |
Oct 27, 2020 | 332.88 | 337.29 | 330.51 | 333.81 | 891,335 | +2.21(+0.67%) |
Oct 26, 2020 | 336.10 | 340.85 | 325.65 | 331.60 | 1,415,608 | -2.32(-0.69%) |
Oct 23, 2020 | 327.01 | 334.19 | 322.82 | 333.92 | 1,164,000 | +8.25(+2.53%) |
Oct 22, 2020 | 326.53 | 327.36 | 316.48 | 325.67 | 1,847,747 | +0.17(+0.05%) |
Oct 21, 2020 | 331.16 | 336.66 | 325.16 | 325.50 | 1,622,070 | -4.54(-1.38%) |
Oct 20, 2020 | 338.26 | 338.63 | 329.88 | 330.04 | 1,276,982 | -6.42(-1.91%) |
Oct 19, 2020 | 351.00 | 352.31 | 336.05 | 336.46 | 1,366,943 | -13.49(-3.85%) |
Oct 16, 2020 | 356.15 | 358.56 | 348.29 | 349.95 | 869,500 | -3.66(-1.04%) |
Oct 15, 2020 | 345.12 | 354.73 | 345.00 | 353.61 | 762,005 | +1.54(+0.44%) |
Oct 14, 2020 | 358.89 | 358.89 | 346.30 | 352.07 | 1,127,881 | -4.22(-1.18%) |
Oct 13, 2020 | 350.00 | 359.23 | 348.20 | 356.29 | 1,402,236 | +8.29(+2.38%) |
Oct 12, 2020 | 351.20 | 351.55 | 342.83 | 348.00 | 1,236,237 | +1.54(+0.44%) |
Oct 09, 2020 | 340.81 | 349.35 | 338.40 | 346.46 | 1,726,000 | +8.52(+2.52%) |
Oct 08, 2020 | 343.90 | 343.93 | 337.17 | 337.94 | 1,077,361 | -0.97(-0.29%) |
Oct 07, 2020 | 333.38 | 339.20 | 333.10 | 338.91 | 1,225,453 | +9.62(+2.92%) |
Oct 06, 2020 | 335.66 | 339.49 | 327.39 | 329.29 | 1,574,274 | -8.58(-2.54%) |
Oct 05, 2020 | 334.00 | 337.97 | 327.03 | 337.87 | 1,397,633 | +5.20(+1.56%) |
Oct 02, 2020 | 333.00 | 339.26 | 327.73 | 332.67 | 1,848,300 | -8.38(-2.46%) |
Oct 01, 2020 | 334.01 | 343.27 | 332.62 | 341.05 | 1,714,505 | +11.68(+3.55%) |
Sep 30, 2020 | 328.80 | 334.34 | 326.81 | 329.37 | 2,001,522 | +5.70(+1.76%) |
Sep 29, 2020 | 318.74 | 325.24 | 315.97 | 323.67 | 1,343,990 | +4.94(+1.55%) |
Sep 28, 2020 | 317.88 | 319.29 | 310.60 | 318.73 | 1,447,670 | +3.38(+1.07%) |
Sep 25, 2020 | 315.61 | 316.50 | 308.59 | 315.35 | 1,788,000 | -0.23(-0.07%) |
Sep 24, 2020 | 312.89 | 320.92 | 303.21 | 315.58 | 2,451,100 | -1.19(-0.38%) |
Sep 23, 2020 | 325.34 | 331.85 | 313.79 | 316.77 | 4,642,523 | +3.17(+1.01%) |
Sep 22, 2020 | 297.62 | 314.15 | 296.77 | 313.60 | 4,026,137 | +18.04(+6.10%) |
Sep 21, 2020 | 289.65 | 295.68 | 287.21 | 295.56 | 2,256,311 | +0.80(+0.27%) |
Sep 18, 2020 | 304.73 | 304.80 | 290.57 | 294.76 | 3,042,700 | -8.35(-2.75%) |
Sep 17, 2020 | 304.15 | 308.84 | 301.55 | 303.11 | 2,256,321 | -6.88(-2.22%) |
Sep 16, 2020 | 316.32 | 317.43 | 309.58 | 309.99 | 1,690,658 | -5.50(-1.74%) |
Sep 15, 2020 | 318.33 | 319.00 | 312.68 | 315.49 | 1,834,587 | +1.67(+0.53%) |
Sep 14, 2020 | 315.99 | 317.75 | 311.13 | 313.82 | 1,774,915 | +0.43(+0.14%) |
Sep 11, 2020 | 323.00 | 323.00 | 308.63 | 313.39 | 3,090,300 | -6.61(-2.07%) |
Sep 10, 2020 | 326.90 | 336.28 | 317.67 | 320.00 | 3,415,194 | -3.93(-1.21%) |
Sep 09, 2020 | 334.83 | 334.92 | 315.25 | 323.93 | 8,538,119 | -25.87(-7.40%) |
Sep 08, 2020 | 351.00 | 365.00 | 348.50 | 349.80 | 3,505,366 | -11.61(-3.21%) |
Sep 04, 2020 | 372.39 | 376.40 | 345.97 | 361.41 | 3,111,600 | -16.46(-4.36%) |
Sep 03, 2020 | 393.39 | 396.83 | 376.37 | 377.87 | 2,410,354 | -20.42(-5.13%) |
Sep 02, 2020 | 398.11 | 399.90 | 387.08 | 398.29 | 1,630,887 | +7.13(+1.82%) |
Sep 01, 2020 | 376.60 | 391.38 | 373.56 | 391.16 | 1,363,672 | +15.49(+4.12%) |
Aug 31, 2020 | 377.50 | 379.31 | 372.50 | 375.67 | 1,671,872 | -1.81(-0.48%) |
Aug 28, 2020 | 377.00 | 380.92 | 376.13 | 377.48 | 1,257,300 | +2.64(+0.70%) |
Aug 27, 2020 | 384.00 | 384.05 | 373.89 | 374.84 | 1,693,995 | -6.66(-1.75%) |
Aug 26, 2020 | 381.41 | 383.20 | 376.67 | 381.50 | 1,021,314 | +3.00(+0.79%) |
Aug 25, 2020 | 376.51 | 380.59 | 372.21 | 378.50 | 1,064,266 | +2.19(+0.58%) |
Aug 24, 2020 | 372.20 | 377.84 | 369.39 | 376.31 | 1,565,400 | +7.56(+2.05%) |
Aug 21, 2020 | 367.45 | 369.77 | 364.55 | 368.75 | 847,400 | +2.33(+0.64%) |
Aug 20, 2020 | 358.18 | 367.94 | 356.30 | 366.42 | 1,078,357 | +5.58(+1.55%) |
Aug 19, 2020 | 360.58 | 364.89 | 356.17 | 360.84 | 920,671 | +2.06(+0.57%) |
Aug 18, 2020 | 358.07 | 360.77 | 352.45 | 358.78 | 1,012,796 | +3.91(+1.10%) |
Aug 17, 2020 | 350.49 | 355.82 | 350.00 | 354.87 | 729,607 | +5.75(+1.65%) |
Aug 14, 2020 | 350.15 | 351.69 | 345.03 | 349.12 | 877,200 | -1.17(-0.33%) |
Aug 13, 2020 | 349.99 | 354.59 | 346.27 | 350.29 | 1,439,625 | +4.96(+1.44%) |
Aug 12, 2020 | 338.00 | 346.43 | 337.79 | 345.33 | 1,294,640 | +9.96(+2.97%) |
Aug 11, 2020 | 344.32 | 344.78 | 334.87 | 335.37 | 1,518,681 | -8.95(-2.60%) |
Aug 10, 2020 | 342.47 | 347.35 | 337.39 | 344.32 | 1,611,960 | +2.20(+0.64%) |
Aug 07, 2020 | 339.08 | 343.74 | 336.51 | 342.12 | 1,580,500 | +2.94(+0.87%) |
Aug 06, 2020 | 342.32 | 343.09 | 334.12 | 339.18 | 1,152,551 | -1.24(-0.36%) |
Aug 05, 2020 | 330.94 | 343.59 | 328.27 | 340.42 | 2,187,683 | +11.42(+3.47%) |
Aug 04, 2020 | 327.93 | 330.39 | 324.32 | 329.00 | 1,044,507 | +0.41(+0.12%) |
Aug 03, 2020 | 327.99 | 331.17 | 324.01 | 328.59 | 1,362,549 | +3.00(+0.92%) |
Jul 31, 2020 | 326.17 | 326.27 | 319.60 | 325.59 | 1,282,600 | +1.93(+0.60%) |
Jul 30, 2020 | 322.30 | 325.38 | 316.99 | 323.66 | 1,225,242 | -2.08(-0.64%) |
Jul 29, 2020 | 322.20 | 329.50 | 321.50 | 325.74 | 1,318,532 | +3.10(+0.96%) |
Jul 28, 2020 | 331.22 | 333.88 | 321.91 | 322.64 | 1,534,080 | -8.91(-2.69%) |
Jul 27, 2020 | 324.28 | 333.18 | 323.04 | 331.55 | 2,028,695 | +10.05(+3.13%) |
Jul 24, 2020 | 316.26 | 325.71 | 313.62 | 321.50 | 1,442,300 | +1.49(+0.47%) |
Jul 23, 2020 | 327.16 | 337.57 | 316.00 | 320.01 | 2,591,458 | -6.71(-2.05%) |
Jul 22, 2020 | 325.89 | 329.48 | 322.53 | 326.72 | 901,569 | +1.33(+0.41%) |
Jul 21, 2020 | 330.36 | 330.90 | 324.07 | 325.39 | 1,471,627 | -1.45(-0.44%) |
Jul 20, 2020 | 319.14 | 329.85 | 317.00 | 326.84 | 1,996,820 | +10.02(+3.16%) |
Jul 17, 2020 | 315.02 | 319.04 | 310.86 | 316.82 | 1,674,000 | +3.74(+1.19%) |
Jul 16, 2020 | 308.50 | 315.21 | 306.78 | 313.08 | 1,185,438 | +0.57(+0.18%) |
Jul 15, 2020 | 308.59 | 314.00 | 304.14 | 312.51 | 1,653,882 | +4.19(+1.36%) |
Jul 14, 2020 | 303.53 | 309.45 | 295.01 | 308.32 | 2,049,995 | +3.17(+1.04%) |
Jul 13, 2020 | 316.75 | 321.82 | 304.54 | 305.15 | 2,211,660 | -9.24(-2.94%) |
Jul 10, 2020 | 316.64 | 317.97 | 308.12 | 314.39 | 1,755,600 | -0.81(-0.26%) |
Jul 09, 2020 | 309.80 | 319.11 | 303.68 | 315.20 | 3,285,891 | +5.09(+1.64%) |
Jul 08, 2020 | 310.88 | 311.25 | 306.57 | 310.11 | 1,269,453 | +3.37(+1.10%) |
Jul 07, 2020 | 313.12 | 313.13 | 306.31 | 306.74 | 1,336,750 | -7.61(-2.42%) |
Jul 06, 2020 | 309.00 | 316.12 | 308.60 | 314.35 | 2,556,617 | +9.58(+3.14%) |
Jul 02, 2020 | 312.15 | 312.59 | 302.50 | 304.77 | 1,885,100 | -3.85(-1.25%) |