Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 438.11 | 462.99 | 433.41 | 459.25 | 6,371,777 | +18.77(+4.26%) |
Jun 29, 2021 | 441.80 | 444.69 | 435.90 | 440.48 | 2,683,975 | +0.15(+0.03%) |
Jun 28, 2021 | 437.00 | 445.45 | 431.30 | 440.33 | 4,470,173 | +9.39(+2.18%) |
Jun 25, 2021 | 426.17 | 431.98 | 420.30 | 430.94 | 5,007,419 | +7.36(+1.74%) |
Jun 24, 2021 | 430.49 | 431.78 | 419.55 | 423.58 | 6,572,823 | +1.88(+0.45%) |
Jun 23, 2021 | 406.50 | 424.34 | 406.50 | 421.70 | 8,634,072 | +18.20(+4.51%) |
Jun 22, 2021 | 382.59 | 405.68 | 382.00 | 403.50 | 6,683,236 | +20.77(+5.43%) |
Jun 21, 2021 | 365.05 | 385.79 | 363.10 | 382.73 | 6,221,945 | +14.30(+3.88%) |
Jun 18, 2021 | 354.44 | 370.75 | 349.84 | 368.43 | 6,206,598 | +16.13(+4.58%) |
Jun 17, 2021 | 334.08 | 353.40 | 333.49 | 352.30 | 3,953,907 | +15.63(+4.64%) |
Jun 16, 2021 | 340.89 | 346.12 | 327.52 | 336.67 | 4,417,646 | -3.21(-0.94%) |
Jun 15, 2021 | 362.99 | 362.99 | 338.04 | 339.88 | 5,897,015 | -24.98(-6.85%) |
Jun 14, 2021 | 348.08 | 368.60 | 347.50 | 364.86 | 4,469,279 | +17.88(+5.15%) |
Jun 11, 2021 | 348.00 | 352.74 | 343.80 | 346.98 | 2,361,128 | -0.83(-0.24%) |
Jun 10, 2021 | 339.64 | 350.45 | 339.10 | 347.81 | 2,287,563 | +8.17(+2.41%) |
Jun 09, 2021 | 341.91 | 346.31 | 338.64 | 339.64 | 1,952,048 | -0.49(-0.14%) |
Jun 08, 2021 | 345.00 | 345.76 | 332.83 | 340.13 | 1,863,034 | -0.93(-0.27%) |
Jun 07, 2021 | 327.12 | 342.35 | 325.30 | 341.06 | 2,674,348 | +13.94(+4.26%) |
Jun 04, 2021 | 328.55 | 333.15 | 325.55 | 327.12 | 2,093,593 | +3.32(+1.03%) |
Jun 03, 2021 | 333.01 | 336.98 | 323.50 | 323.80 | 2,747,821 | -16.44(-4.83%) |
Jun 02, 2021 | 347.05 | 347.71 | 336.16 | 340.24 | 2,938,137 | -7.47(-2.15%) |
Jun 01, 2021 | 348.97 | 352.99 | 340.50 | 347.71 | 2,280,454 | +1.00(+0.29%) |
May 28, 2021 | 351.00 | 357.39 | 346.00 | 346.71 | 2,058,835 | -2.32(-0.66%) |
May 27, 2021 | 348.30 | 349.80 | 342.74 | 349.03 | 2,328,542 | +0.04(+0.01%) |
May 26, 2021 | 348.88 | 352.88 | 345.50 | 348.99 | 1,846,525 | +3.29(+0.95%) |
May 25, 2021 | 349.41 | 356.70 | 344.14 | 345.70 | 2,897,765 | -1.52(-0.44%) |
May 24, 2021 | 333.45 | 351.43 | 332.56 | 347.22 | 3,460,744 | +16.57(+5.01%) |
May 21, 2021 | 338.00 | 339.89 | 330.41 | 330.65 | 2,216,196 | -5.33(-1.59%) |
May 20, 2021 | 326.74 | 336.92 | 323.70 | 335.98 | 3,661,220 | +15.14(+4.72%) |
May 19, 2021 | 318.77 | 323.70 | 313.04 | 320.84 | 3,152,551 | -4.69(-1.44%) |
May 18, 2021 | 314.21 | 332.41 | 310.46 | 325.53 | 5,943,515 | +13.10(+4.19%) |
May 17, 2021 | 313.44 | 322.60 | 305.65 | 312.43 | 3,681,320 | -3.52(-1.11%) |
May 14, 2021 | 314.10 | 317.84 | 305.50 | 315.95 | 3,587,006 | +6.35(+2.05%) |
May 13, 2021 | 314.55 | 323.50 | 303.03 | 309.60 | 6,692,746 | +1.57(+0.51%) |
May 12, 2021 | 305.50 | 322.64 | 305.00 | 308.03 | 9,638,337 | -6.09(-1.94%) |
May 11, 2021 | 288.56 | 316.63 | 287.66 | 314.12 | 7,497,184 | +12.71(+4.22%) |
May 10, 2021 | 309.26 | 316.24 | 299.13 | 301.41 | 8,676,706 | -15.59(-4.92%) |
May 07, 2021 | 321.99 | 337.24 | 313.69 | 317.00 | 16,761,187 | +32.82(+11.55%) |
May 06, 2021 | 298.50 | 300.27 | 272.41 | 284.18 | 10,442,802 | -19.99(-6.57%) |
May 05, 2021 | 327.46 | 328.00 | 301.84 | 304.17 | 3,743,310 | -15.42(-4.82%) |
May 04, 2021 | 329.55 | 330.39 | 310.71 | 319.59 | 3,781,616 | -15.72(-4.69%) |
May 03, 2021 | 346.39 | 346.39 | 332.03 | 335.31 | 2,342,393 | -7.66(-2.23%) |
Apr 30, 2021 | 349.41 | 352.65 | 341.85 | 342.97 | 3,081,100 | -13.73(-3.85%) |
Apr 29, 2021 | 370.57 | 377.50 | 353.17 | 356.70 | 3,780,447 | -1.04(-0.29%) |
Apr 28, 2021 | 359.30 | 364.84 | 354.70 | 357.74 | 1,442,594 | -2.91(-0.81%) |
Apr 27, 2021 | 371.00 | 376.50 | 359.56 | 360.65 | 2,292,805 | -7.98(-2.16%) |
Apr 26, 2021 | 358.99 | 368.98 | 347.54 | 368.63 | 3,771,338 | +11.76(+3.30%) |
Apr 23, 2021 | 355.46 | 357.60 | 347.66 | 356.87 | 1,927,900 | +6.81(+1.95%) |
Apr 22, 2021 | 354.54 | 367.38 | 346.63 | 350.06 | 3,048,155 | -6.56(-1.84%) |
Apr 21, 2021 | 341.62 | 356.97 | 336.27 | 356.62 | 3,231,736 | +1.77(+0.50%) |
Apr 20, 2021 | 360.79 | 366.56 | 349.19 | 354.85 | 2,390,508 | -6.30(-1.74%) |
Apr 19, 2021 | 370.26 | 378.75 | 354.40 | 361.15 | 2,821,195 | -15.37(-4.08%) |
Apr 16, 2021 | 387.61 | 388.39 | 375.69 | 376.52 | 2,674,000 | -12.12(-3.12%) |
Apr 15, 2021 | 381.13 | 392.75 | 376.25 | 388.64 | 2,984,904 | +13.98(+3.73%) |
Apr 14, 2021 | 390.83 | 397.69 | 373.47 | 374.66 | 3,489,443 | -13.31(-3.43%) |
Apr 13, 2021 | 376.95 | 389.61 | 374.90 | 387.97 | 3,267,685 | +16.85(+4.54%) |
Apr 12, 2021 | 371.63 | 374.65 | 361.69 | 371.12 | 2,347,496 | -2.54(-0.68%) |
Apr 09, 2021 | 370.00 | 375.98 | 363.19 | 373.66 | 3,209,000 | +0.98(+0.26%) |
Apr 08, 2021 | 365.95 | 378.00 | 365.66 | 372.68 | 5,592,835 | +10.76(+2.97%) |
Apr 07, 2021 | 355.72 | 367.78 | 352.01 | 361.92 | 5,340,283 | +2.55(+0.71%) |
Apr 06, 2021 | 333.85 | 363.08 | 331.40 | 359.37 | 7,265,582 | +31.08(+9.47%) |
Apr 05, 2021 | 338.01 | 338.01 | 322.58 | 328.29 | 2,617,240 | -3.61(-1.09%) |
Apr 01, 2021 | 337.67 | 343.42 | 329.11 | 331.90 | 3,507,400 | +6.13(+1.88%) |
Mar 31, 2021 | 316.00 | 329.00 | 314.01 | 325.77 | 3,574,231 | +13.81(+4.43%) |
Mar 30, 2021 | 303.70 | 314.81 | 296.36 | 311.96 | 4,273,459 | +11.17(+3.71%) |
Mar 29, 2021 | 303.82 | 308.75 | 293.61 | 300.79 | 3,519,784 | -6.03(-1.97%) |
Mar 26, 2021 | 315.65 | 318.78 | 292.92 | 306.82 | 5,156,200 | -10.80(-3.40%) |
Mar 25, 2021 | 310.09 | 322.68 | 307.26 | 317.62 | 4,148,938 | -0.83(-0.26%) |
Mar 24, 2021 | 344.01 | 345.10 | 317.05 | 318.45 | 3,666,562 | -23.79(-6.95%) |
Mar 23, 2021 | 357.12 | 363.87 | 341.53 | 342.24 | 3,331,396 | -14.08(-3.95%) |
Mar 22, 2021 | 352.90 | 361.33 | 350.98 | 356.32 | 2,698,267 | +8.81(+2.54%) |
Mar 19, 2021 | 342.60 | 350.55 | 334.04 | 347.51 | 3,549,500 | +5.56(+1.63%) |
Mar 18, 2021 | 359.03 | 361.35 | 341.38 | 341.95 | 3,366,149 | -26.76(-7.26%) |
Mar 17, 2021 | 346.25 | 370.99 | 341.29 | 368.71 | 3,367,522 | +15.13(+4.28%) |
Mar 16, 2021 | 364.50 | 369.60 | 348.53 | 353.58 | 3,189,918 | -9.34(-2.57%) |
Mar 15, 2021 | 358.98 | 363.45 | 354.06 | 362.92 | 2,362,426 | +2.96(+0.82%) |
Mar 12, 2021 | 350.14 | 361.48 | 346.14 | 359.96 | 2,720,000 | -3.38(-0.93%) |
Mar 11, 2021 | 370.00 | 370.00 | 358.94 | 363.34 | 3,568,657 | +6.80(+1.91%) |
Mar 10, 2021 | 369.08 | 376.28 | 352.96 | 356.54 | 4,094,595 | -4.57(-1.27%) |
Mar 09, 2021 | 348.50 | 362.86 | 340.41 | 361.11 | 5,145,786 | +33.92(+10.37%) |
Mar 08, 2021 | 347.53 | 356.99 | 325.00 | 327.19 | 5,326,969 | -26.35(-7.45%) |
Mar 05, 2021 | 358.50 | 361.91 | 322.43 | 353.54 | 7,957,500 | -6.41(-1.78%) |
Mar 04, 2021 | 366.00 | 375.56 | 345.54 | 359.95 | 7,849,415 | -9.55(-2.58%) |
Mar 03, 2021 | 395.01 | 402.98 | 367.90 | 369.50 | 7,026,525 | -20.17(-5.18%) |
Mar 02, 2021 | 425.98 | 429.44 | 388.70 | 389.67 | 5,997,275 | -30.64(-7.29%) |
Mar 01, 2021 | 403.83 | 420.50 | 397.20 | 420.31 | 3,802,068 | +24.83(+6.28%) |
Feb 26, 2021 | 391.40 | 401.88 | 380.66 | 395.48 | 4,452,700 | +13.14(+3.44%) |
Feb 25, 2021 | 406.24 | 418.94 | 378.00 | 382.34 | 5,332,264 | -31.45(-7.60%) |
Feb 24, 2021 | 410.00 | 420.00 | 400.00 | 413.79 | 3,657,214 | -2.08(-0.50%) |
Feb 23, 2021 | 413.01 | 424.40 | 381.03 | 415.87 | 7,244,472 | -21.41(-4.90%) |
Feb 22, 2021 | 458.77 | 483.70 | 434.01 | 437.28 | 7,781,305 | -30.03(-6.43%) |
Feb 19, 2021 | 462.03 | 472.83 | 442.77 | 467.31 | 7,685,500 | +14.32(+3.16%) |
Feb 18, 2021 | 448.50 | 462.50 | 441.77 | 452.99 | 4,812,843 | -3.98(-0.87%) |
Feb 17, 2021 | 452.97 | 457.25 | 436.00 | 456.97 | 3,896,210 | -12.73(-2.71%) |
Feb 16, 2021 | 476.99 | 486.72 | 466.28 | 469.70 | 3,703,560 | +1.03(+0.22%) |
Feb 12, 2021 | 463.85 | 470.35 | 457.06 | 468.67 | 2,115,600 | +2.98(+0.64%) |
Feb 11, 2021 | 474.39 | 479.95 | 462.95 | 465.69 | 2,790,860 | -4.00(-0.85%) |
Feb 10, 2021 | 469.22 | 478.65 | 449.42 | 469.69 | 3,991,004 | +2.39(+0.51%) |
Feb 09, 2021 | 436.46 | 484.85 | 433.53 | 467.30 | 8,045,037 | +32.67(+7.52%) |
Feb 08, 2021 | 444.02 | 449.19 | 431.82 | 434.63 | 3,049,994 | -5.26(-1.20%) |
Feb 05, 2021 | 435.21 | 443.20 | 430.91 | 439.89 | 2,646,100 | +7.21(+1.67%) |
Feb 04, 2021 | 427.89 | 432.75 | 421.00 | 432.68 | 1,883,917 | +7.61(+1.79%) |
Feb 03, 2021 | 422.49 | 432.61 | 421.88 | 425.07 | 2,394,872 | +6.32(+1.51%) |
Feb 02, 2021 | 420.00 | 420.57 | 409.00 | 418.75 | 2,739,736 | +2.55(+0.61%) |
Feb 01, 2021 | 395.33 | 416.34 | 393.19 | 416.20 | 3,764,624 | +27.17(+6.98%) |
Jan 29, 2021 | 400.20 | 406.59 | 384.03 | 389.03 | 3,853,200 | -14.98(-3.71%) |
Jan 28, 2021 | 409.10 | 409.11 | 392.18 | 404.01 | 3,547,168 | +1.75(+0.44%) |
Jan 27, 2021 | 392.33 | 420.00 | 383.60 | 402.26 | 5,685,104 | -1.14(-0.28%) |
Jan 26, 2021 | 424.98 | 429.39 | 400.31 | 403.40 | 4,218,917 | -23.24(-5.45%) |
Jan 25, 2021 | 430.89 | 443.85 | 415.01 | 426.64 | 4,765,225 | +3.79(+0.90%) |
Jan 22, 2021 | 422.00 | 429.89 | 418.33 | 422.85 | 2,989,700 | -0.79(-0.19%) |
Jan 21, 2021 | 429.31 | 431.00 | 418.89 | 423.64 | 3,266,922 | -4.86(-1.13%) |
Jan 20, 2021 | 442.82 | 448.17 | 425.60 | 428.50 | 4,334,040 | -5.64(-1.30%) |
Jan 19, 2021 | 420.73 | 438.36 | 420.09 | 434.14 | 6,021,492 | +25.84(+6.33%) |
Jan 15, 2021 | 418.00 | 425.99 | 407.09 | 408.30 | 3,365,800 | -10.16(-2.43%) |
Jan 14, 2021 | 410.81 | 422.52 | 410.11 | 418.46 | 3,413,854 | +9.86(+2.41%) |
Jan 13, 2021 | 419.30 | 423.00 | 404.50 | 408.60 | 4,027,504 | -6.69(-1.61%) |
Jan 12, 2021 | 407.90 | 419.75 | 405.56 | 415.29 | 4,756,233 | +12.16(+3.02%) |
Jan 11, 2021 | 390.30 | 416.22 | 390.03 | 403.13 | 5,840,969 | +4.00(+1.00%) |
Jan 08, 2021 | 391.35 | 402.85 | 387.18 | 399.13 | 8,410,800 | +19.84(+5.23%) |
Jan 07, 2021 | 352.01 | 379.39 | 352.00 | 379.29 | 8,078,393 | +36.34(+10.60%) |
Jan 06, 2021 | 325.04 | 347.95 | 320.21 | 342.95 | 7,540,187 | +7.77(+2.32%) |
Jan 05, 2021 | 320.80 | 335.38 | 320.50 | 335.18 | 4,498,306 | +17.28(+5.44%) |
Jan 04, 2021 | 339.98 | 340.00 | 316.46 | 317.90 | 4,912,618 | -14.12(-4.25%) |
Dec 31, 2020 | 332.02 | 332.02 | 332.02 | 3,211,972 | -6.72(-1.98%) | |
Dec 30, 2020 | 339.17 | 344.44 | 333.50 | 338.74 | 3,211,972 | -0.83(-0.24%) |
Dec 29, 2020 | 339.96 | 344.94 | 332.05 | 339.57 | 3,635,131 | -0.84(-0.25%) |
Dec 28, 2020 | 359.50 | 361.00 | 339.12 | 340.41 | 4,720,064 | -16.58(-4.64%) |
Dec 24, 2020 | 360.17 | 363.44 | 355.13 | 356.99 | 1,846,100 | -3.57(-0.99%) |
Dec 23, 2020 | 355.00 | 361.04 | 344.21 | 360.56 | 3,775,231 | +5.85(+1.65%) |
Dec 22, 2020 | 356.33 | 361.68 | 344.48 | 354.71 | 5,471,721 | +0.71(+0.20%) |
Dec 21, 2020 | 344.00 | 358.79 | 341.54 | 354.00 | 6,421,191 | +13.29(+3.90%) |
Dec 18, 2020 | 331.98 | 343.60 | 329.48 | 340.71 | 6,843,400 | +11.23(+3.41%) |
Dec 17, 2020 | 346.65 | 352.12 | 326.50 | 329.48 | 14,072,496 | +3.66(+1.12%) |
Dec 16, 2020 | 321.20 | 327.96 | 320.27 | 325.82 | 3,290,531 | +5.68(+1.77%) |
Dec 15, 2020 | 325.41 | 331.10 | 319.01 | 320.14 | 3,369,658 | -4.18(-1.29%) |
Dec 14, 2020 | 333.00 | 336.17 | 319.37 | 324.32 | 4,121,293 | -6.55(-1.98%) |
Dec 11, 2020 | 321.00 | 331.87 | 316.90 | 330.87 | 5,441,700 | +8.88(+2.76%) |
Dec 10, 2020 | 301.00 | 322.09 | 300.07 | 321.99 | 4,429,459 | +15.76(+5.15%) |
Dec 09, 2020 | 315.11 | 328.74 | 303.16 | 306.23 | 9,813,071 | +0.10(+0.03%) |
Dec 08, 2020 | 299.98 | 307.63 | 297.25 | 306.13 | 2,601,894 | +6.15(+2.05%) |
Dec 07, 2020 | 295.65 | 302.62 | 289.00 | 299.98 | 3,798,874 | +3.60(+1.21%) |
Dec 04, 2020 | 290.19 | 298.13 | 286.00 | 296.38 | 3,748,600 | +7.28(+2.52%) |
Dec 03, 2020 | 281.96 | 292.10 | 281.55 | 289.10 | 3,185,693 | +7.77(+2.76%) |
Dec 02, 2020 | 281.44 | 284.53 | 273.79 | 281.33 | 3,113,977 | -4.38(-1.53%) |
Dec 01, 2020 | 290.50 | 292.81 | 279.38 | 285.71 | 4,510,290 | -7.86(-2.68%) |
Nov 30, 2020 | 275.39 | 293.65 | 274.28 | 293.57 | 6,182,628 | +18.23(+6.62%) |
Nov 27, 2020 | 279.70 | 280.60 | 273.01 | 275.34 | 2,480,900 | -2.72(-0.98%) |
Nov 25, 2020 | 275.00 | 278.78 | 270.77 | 278.06 | 3,135,100 | +5.05(+1.85%) |
Nov 24, 2020 | 279.50 | 284.00 | 268.14 | 273.01 | 6,308,794 | -3.57(-1.29%) |
Nov 23, 2020 | 270.00 | 279.50 | 268.60 | 276.58 | 7,843,793 | +13.44(+5.11%) |
Nov 20, 2020 | 257.09 | 265.97 | 254.79 | 263.14 | 6,669,600 | +7.47(+2.92%) |
Nov 19, 2020 | 236.16 | 257.49 | 235.60 | 255.67 | 12,005,101 | +23.68(+10.21%) |
Nov 18, 2020 | 235.88 | 239.19 | 231.50 | 231.99 | 2,750,612 | -5.14(-2.17%) |
Nov 17, 2020 | 233.00 | 242.46 | 232.20 | 237.13 | 5,167,540 | +4.43(+1.90%) |
Nov 16, 2020 | 222.20 | 232.89 | 220.60 | 232.70 | 2,955,369 | +4.60(+2.02%) |
Nov 13, 2020 | 232.59 | 236.44 | 225.00 | 228.10 | 4,185,300 | -2.80(-1.21%) |
Nov 12, 2020 | 231.24 | 236.65 | 227.61 | 230.90 | 5,065,021 | -0.53(-0.23%) |
Nov 11, 2020 | 220.01 | 232.08 | 217.69 | 231.43 | 7,426,705 | +14.45(+6.66%) |
Nov 10, 2020 | 227.84 | 228.20 | 207.50 | 216.98 | 7,609,954 | -4.93(-2.22%) |
Nov 09, 2020 | 231.00 | 240.88 | 220.88 | 221.91 | 11,628,558 | -31.45(-12.41%) |
Nov 06, 2020 | 235.99 | 255.66 | 228.89 | 253.36 | 16,526,900 | +28.30(+12.57%) |
Nov 05, 2020 | 221.98 | 226.59 | 217.12 | 225.06 | 7,620,555 | +9.38(+4.35%) |
Nov 04, 2020 | 208.13 | 215.72 | 205.04 | 215.68 | 3,572,495 | +12.19(+5.99%) |
Nov 03, 2020 | 208.55 | 209.31 | 196.52 | 203.49 | 6,679,042 | -3.39(-1.64%) |
Nov 02, 2020 | 205.66 | 212.80 | 203.71 | 206.88 | 3,508,877 | +4.48(+2.21%) |
Oct 30, 2020 | 217.10 | 218.13 | 200.45 | 202.40 | 4,607,900 | -15.53(-7.13%) |
Oct 29, 2020 | 219.80 | 221.58 | 214.63 | 217.93 | 2,380,375 | +0.53(+0.24%) |
Oct 28, 2020 | 222.00 | 224.96 | 215.64 | 217.40 | 2,168,333 | -7.67(-3.41%) |
Oct 27, 2020 | 219.74 | 226.50 | 217.18 | 225.07 | 2,771,445 | +6.65(+3.04%) |
Oct 26, 2020 | 223.63 | 229.55 | 216.74 | 218.42 | 3,134,211 | -5.54(-2.47%) |
Oct 23, 2020 | 223.30 | 224.88 | 218.50 | 223.96 | 2,170,800 | +1.60(+0.72%) |
Oct 22, 2020 | 223.49 | 229.45 | 218.90 | 222.36 | 3,497,327 | -0.42(-0.19%) |
Oct 21, 2020 | 218.00 | 227.49 | 216.27 | 222.78 | 5,066,950 | +4.38(+2.01%) |
Oct 20, 2020 | 223.63 | 224.98 | 217.23 | 218.40 | 3,736,736 | -3.74(-1.68%) |
Oct 19, 2020 | 223.71 | 228.62 | 220.18 | 222.14 | 4,394,467 | -0.18(-0.08%) |
Oct 16, 2020 | 227.66 | 231.44 | 222.19 | 222.32 | 4,021,600 | -4.15(-1.83%) |
Oct 15, 2020 | 225.00 | 230.07 | 223.65 | 226.47 | 4,737,105 | -6.58(-2.82%) |
Oct 14, 2020 | 237.35 | 238.33 | 228.79 | 233.05 | 6,622,857 | -5.52(-2.31%) |
Oct 13, 2020 | 221.10 | 239.14 | 219.02 | 238.57 | 8,294,190 | +16.89(+7.62%) |
Oct 12, 2020 | 226.20 | 227.00 | 221.35 | 221.68 | 5,770,094 | -2.27(-1.01%) |
Oct 09, 2020 | 226.05 | 226.83 | 221.63 | 223.95 | 7,254,500 | +0.11(+0.05%) |
Oct 08, 2020 | 221.96 | 228.33 | 219.33 | 223.84 | 12,750,334 | +11.29(+5.31%) |
Oct 07, 2020 | 207.95 | 214.26 | 207.50 | 212.55 | 5,163,071 | +7.72(+3.77%) |
Oct 06, 2020 | 203.76 | 208.96 | 202.66 | 204.83 | 5,501,096 | +0.67(+0.33%) |
Oct 05, 2020 | 201.39 | 204.94 | 197.95 | 204.16 | 5,166,679 | +4.16(+2.08%) |
Oct 02, 2020 | 195.37 | 203.56 | 194.80 | 200.00 | 7,415,300 | -0.34(-0.17%) |
Oct 01, 2020 | 192.83 | 200.47 | 192.70 | 200.34 | 9,719,932 | +11.54(+6.11%) |
Sep 30, 2020 | 187.89 | 193.55 | 185.86 | 188.80 | 6,793,527 | +0.93(+0.50%) |
Sep 29, 2020 | 186.20 | 190.34 | 183.22 | 187.87 | 6,240,492 | +1.58(+0.85%) |
Sep 28, 2020 | 185.00 | 189.01 | 181.66 | 186.29 | 5,649,335 | +3.86(+2.12%) |
Sep 25, 2020 | 182.67 | 186.96 | 176.63 | 182.43 | 8,288,000 | +4.16(+2.33%) |
Sep 24, 2020 | 183.57 | 184.97 | 177.68 | 178.27 | 10,824,416 | -8.98(-4.80%) |
Sep 23, 2020 | 193.49 | 200.73 | 185.00 | 187.25 | 18,578,156 | -6.54(-3.37%) |
Sep 22, 2020 | 187.38 | 195.36 | 182.50 | 193.79 | 20,687,460 | +4.97(+2.63%) |
Sep 21, 2020 | 166.05 | 189.80 | 163.54 | 188.82 | 35,498,340 | +28.35(+17.67%) |
Sep 18, 2020 | 165.23 | 165.78 | 157.54 | 160.47 | 9,286,600 | -4.20(-2.55%) |
Sep 17, 2020 | 165.86 | 168.13 | 161.36 | 164.67 | 6,316,573 | -5.32(-3.13%) |
Sep 16, 2020 | 168.00 | 174.19 | 167.71 | 169.99 | 8,088,911 | +1.47(+0.87%) |
Sep 15, 2020 | 162.71 | 170.44 | 161.77 | 168.52 | 10,214,251 | +10.79(+6.84%) |
Sep 14, 2020 | 157.06 | 160.20 | 155.40 | 157.73 | 5,002,478 | +2.27(+1.46%) |
Sep 11, 2020 | 160.75 | 161.50 | 152.62 | 155.46 | 5,037,000 | -3.98(-2.50%) |
Sep 10, 2020 | 162.24 | 168.60 | 158.93 | 159.44 | 5,307,760 | -1.74(-1.08%) |
Sep 09, 2020 | 166.07 | 166.80 | 159.08 | 161.18 | 6,121,225 | -1.45(-0.89%) |
Sep 08, 2020 | 155.08 | 170.44 | 155.00 | 162.63 | 11,266,374 | +2.72(+1.70%) |
Sep 04, 2020 | 165.00 | 167.42 | 150.38 | 159.91 | 7,218,500 | -6.99(-4.19%) |
Sep 03, 2020 | 172.18 | 176.48 | 165.08 | 166.90 | 8,166,316 | -11.42(-6.40%) |
Sep 02, 2020 | 183.76 | 183.76 | 171.03 | 178.32 | 8,276,199 | -0.95(-0.53%) |
Sep 01, 2020 | 177.00 | 185.44 | 176.63 | 179.27 | 10,565,644 | +5.79(+3.34%) |
Aug 31, 2020 | 172.51 | 175.51 | 168.06 | 173.48 | 10,223,421 | +0.63(+0.36%) |
Aug 28, 2020 | 162.00 | 177.54 | 161.50 | 172.85 | 26,709,800 | +11.88(+7.38%) |
Aug 27, 2020 | 162.59 | 166.15 | 157.86 | 160.97 | 7,421,216 | -3.31(-2.01%) |
Aug 26, 2020 | 151.61 | 167.17 | 151.13 | 164.28 | 17,705,480 | +16.51(+11.17%) |
Aug 25, 2020 | 148.00 | 148.71 | 145.86 | 147.77 | 3,573,739 | -0.81(-0.55%) |
Aug 24, 2020 | 149.50 | 149.70 | 145.60 | 148.58 | 4,349,607 | +1.45(+0.99%) |
Aug 21, 2020 | 148.95 | 150.56 | 146.60 | 147.13 | 3,544,200 | -1.76(-1.18%) |
Aug 20, 2020 | 147.31 | 151.89 | 146.42 | 148.89 | 4,490,096 | +1.52(+1.03%) |
Aug 19, 2020 | 149.00 | 150.89 | 146.17 | 147.37 | 4,330,056 | -2.48(-1.65%) |
Aug 18, 2020 | 147.30 | 152.19 | 146.51 | 149.85 | 5,944,323 | +4.14(+2.84%) |
Aug 17, 2020 | 147.77 | 148.27 | 143.36 | 145.71 | 4,901,162 | -1.14(-0.78%) |
Aug 14, 2020 | 150.85 | 152.50 | 146.20 | 146.85 | 3,854,900 | -3.12(-2.08%) |
Aug 13, 2020 | 148.62 | 152.01 | 146.81 | 149.97 | 5,542,442 | +2.99(+2.03%) |
Aug 12, 2020 | 151.45 | 153.85 | 146.66 | 146.98 | 10,270,887 | +0.57(+0.39%) |
Aug 11, 2020 | 149.28 | 152.25 | 143.21 | 146.41 | 5,628,208 | -4.00(-2.66%) |
Aug 10, 2020 | 157.42 | 157.79 | 147.56 | 150.41 | 6,275,286 | -5.98(-3.82%) |
Aug 07, 2020 | 154.45 | 164.73 | 153.39 | 156.39 | 15,904,100 | +2.52(+1.64%) |
Aug 06, 2020 | 159.57 | 160.50 | 150.05 | 153.87 | 19,636,626 | -11.55(-6.98%) |
Aug 05, 2020 | 164.85 | 169.14 | 163.75 | 165.42 | 12,735,925 | -1.02(-0.61%) |
Aug 04, 2020 | 164.23 | 168.15 | 163.30 | 166.44 | 8,690,366 | +4.62(+2.86%) |
Aug 03, 2020 | 158.36 | 163.42 | 156.62 | 161.82 | 8,879,909 | +6.93(+4.47%) |
Jul 31, 2020 | 153.61 | 158.27 | 151.12 | 154.89 | 8,087,200 | +4.54(+3.02%) |
Jul 30, 2020 | 150.16 | 154.02 | 149.24 | 150.35 | 3,454,304 | -1.22(-0.80%) |
Jul 29, 2020 | 150.00 | 154.42 | 149.20 | 151.57 | 4,598,301 | +2.82(+1.90%) |
Jul 28, 2020 | 154.39 | 155.95 | 148.50 | 148.75 | 5,492,329 | -7.22(-4.63%) |
Jul 27, 2020 | 153.34 | 156.58 | 151.55 | 155.97 | 5,135,519 | +4.80(+3.18%) |
Jul 24, 2020 | 147.24 | 153.10 | 145.17 | 151.17 | 4,891,500 | +1.01(+0.67%) |
Jul 23, 2020 | 152.22 | 158.47 | 148.04 | 150.16 | 7,137,329 | -2.01(-1.32%) |
Jul 22, 2020 | 153.53 | 156.00 | 150.82 | 152.17 | 3,574,899 | -1.19(-0.78%) |
Jul 21, 2020 | 152.78 | 159.06 | 150.22 | 153.36 | 9,378,552 | +2.90(+1.93%) |
Jul 20, 2020 | 148.78 | 151.63 | 146.58 | 150.46 | 6,175,617 | +2.10(+1.42%) |
Jul 17, 2020 | 150.99 | 153.71 | 147.95 | 148.36 | 6,527,400 | -4.95(-3.23%) |
Jul 16, 2020 | 152.72 | 157.28 | 149.48 | 153.31 | 8,897,845 | -0.90(-0.58%) |
Jul 15, 2020 | 150.98 | 155.88 | 147.59 | 154.21 | 9,198,019 | +3.85(+2.56%) |
Jul 14, 2020 | 149.51 | 156.36 | 142.15 | 150.36 | 12,708,706 | +1.30(+0.87%) |
Jul 13, 2020 | 158.99 | 166.18 | 147.42 | 149.06 | 18,533,416 | -3.99(-2.61%) |
Jul 10, 2020 | 147.82 | 159.88 | 147.26 | 153.05 | 24,628,100 | +3.36(+2.24%) |
Jul 09, 2020 | 136.50 | 149.98 | 136.28 | 149.69 | 25,300,514 | +15.93(+11.91%) |
Jul 08, 2020 | 131.88 | 135.14 | 130.70 | 133.76 | 6,403,938 | +3.34(+2.56%) |
Jul 07, 2020 | 131.69 | 135.81 | 129.40 | 130.42 | 7,456,071 | -1.61(-1.22%) |
Jul 06, 2020 | 130.86 | 135.97 | 128.66 | 132.03 | 10,407,669 | +3.38(+2.63%) |
Jul 02, 2020 | 128.47 | 132.50 | 125.19 | 128.65 | 12,158,001 | +0.26(+0.20%) |