Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 434.58 | 436.73 | 433.06 | 433.98 | 1,016,907 | -0.24(-0.06%) |
Aug 30, 2021 | 430.67 | 436.37 | 428.29 | 434.23 | 929,394 | +5.64(+1.32%) |
Aug 27, 2021 | 429.31 | 431.05 | 426.41 | 428.58 | 857,422 | +1.11(+0.26%) |
Aug 26, 2021 | 429.36 | 429.36 | 424.15 | 427.47 | 555,872 | -0.67(-0.16%) |
Aug 25, 2021 | 427.44 | 428.55 | 423.75 | 428.14 | 585,779 | +1.00(+0.23%) |
Aug 24, 2021 | 430.12 | 430.94 | 426.56 | 427.15 | 875,176 | -1.39(-0.32%) |
Aug 23, 2021 | 429.45 | 431.82 | 426.44 | 428.53 | 895,362 | +1.46(+0.34%) |
Aug 20, 2021 | 423.31 | 428.75 | 421.54 | 427.07 | 1,887,025 | +3.49(+0.82%) |
Aug 19, 2021 | 414.76 | 424.79 | 412.69 | 423.57 | 1,623,775 | +3.85(+0.92%) |
Aug 18, 2021 | 434.37 | 434.37 | 419.49 | 419.73 | 1,736,191 | -13.84(-3.19%) |
Aug 17, 2021 | 433.69 | 434.61 | 430.83 | 433.57 | 973,271 | -1.88(-0.43%) |
Aug 16, 2021 | 430.30 | 435.63 | 427.98 | 435.45 | 1,113,460 | +4.26(+0.99%) |
Aug 13, 2021 | 427.54 | 431.50 | 426.04 | 431.19 | 1,047,160 | +4.87(+1.14%) |
Aug 12, 2021 | 425.47 | 426.59 | 422.11 | 426.32 | 945,680 | +3.07(+0.73%) |
Aug 11, 2021 | 425.15 | 426.75 | 420.80 | 423.24 | 1,061,049 | -0.87(-0.20%) |
Aug 10, 2021 | 428.29 | 428.29 | 422.94 | 424.11 | 901,137 | -1.58(-0.37%) |
Aug 09, 2021 | 430.44 | 431.44 | 424.11 | 425.69 | 1,268,844 | -5.34(-1.24%) |
Aug 06, 2021 | 430.49 | 431.82 | 426.87 | 431.03 | 1,168,051 | -0.14(-0.03%) |
Aug 05, 2021 | 430.58 | 433.23 | 426.39 | 431.17 | 1,425,097 | +2.17(+0.51%) |
Aug 04, 2021 | 425.63 | 434.02 | 423.96 | 429.00 | 2,336,504 | +3.37(+0.79%) |
Aug 03, 2021 | 423.78 | 425.66 | 418.25 | 425.63 | 1,685,561 | +1.76(+0.41%) |
Aug 02, 2021 | 420.31 | 425.74 | 418.31 | 423.88 | 2,017,032 | +5.40(+1.29%) |
Jul 30, 2021 | 413.92 | 419.66 | 412.43 | 418.48 | 1,610,431 | +5.03(+1.22%) |
Jul 29, 2021 | 409.77 | 417.71 | 406.06 | 413.45 | 1,878,127 | +11.69(+2.91%) |
Jul 28, 2021 | 405.28 | 406.49 | 399.51 | 401.76 | 1,510,336 | -1.17(-0.29%) |
Jul 27, 2021 | 402.55 | 405.51 | 398.18 | 402.93 | 1,873,415 | -0.59(-0.15%) |
Jul 26, 2021 | 406.69 | 408.88 | 398.75 | 403.52 | 1,195,529 | -4.98(-1.22%) |
Jul 23, 2021 | 410.65 | 412.60 | 407.80 | 408.50 | 1,019,140 | -0.10(-0.02%) |
Jul 22, 2021 | 408.88 | 409.46 | 406.05 | 408.60 | 842,145 | +1.50(+0.37%) |
Jul 21, 2021 | 408.16 | 410.57 | 406.71 | 407.10 | 1,009,600 | +0.66(+0.16%) |
Jul 20, 2021 | 400.69 | 409.36 | 399.00 | 406.43 | 945,277 | +7.06(+1.77%) |
Jul 19, 2021 | 401.41 | 405.05 | 396.40 | 399.38 | 1,256,615 | -5.14(-1.27%) |
Jul 16, 2021 | 403.24 | 405.34 | 401.80 | 404.52 | 927,918 | +2.83(+0.70%) |
Jul 15, 2021 | 399.35 | 403.13 | 399.35 | 401.69 | 878,513 | +0.92(+0.23%) |
Jul 14, 2021 | 399.23 | 400.99 | 397.83 | 400.77 | 830,761 | +1.59(+0.40%) |
Jul 13, 2021 | 400.98 | 402.98 | 398.28 | 399.18 | 1,171,101 | -2.73(-0.68%) |
Jul 12, 2021 | 406.45 | 407.75 | 399.20 | 401.92 | 1,620,431 | -2.86(-0.71%) |
Jul 09, 2021 | 407.38 | 409.46 | 400.96 | 404.77 | 1,572,435 | -2.32(-0.57%) |
Jul 08, 2021 | 404.95 | 407.82 | 404.83 | 407.10 | 1,452,810 | -2.05(-0.50%) |
Jul 07, 2021 | 406.95 | 409.93 | 404.44 | 409.15 | 731,574 | +3.41(+0.84%) |
Jul 06, 2021 | 405.09 | 406.70 | 400.37 | 405.74 | 1,195,132 | +1.01(+0.25%) |
Jul 02, 2021 | 403.28 | 405.29 | 401.90 | 404.73 | 895,593 | +2.37(+0.59%) |
Jul 01, 2021 | 402.10 | 404.12 | 400.72 | 402.35 | 961,620 | +1.71(+0.43%) |
Jun 30, 2021 | 400.08 | 401.71 | 398.45 | 400.65 | 1,505,618 | -0.13(-0.03%) |
Jun 29, 2021 | 396.06 | 402.02 | 392.98 | 400.77 | 1,751,285 | -0.21(-0.05%) |
Jun 28, 2021 | 402.16 | 404.86 | 400.63 | 400.99 | 1,084,219 | -1.52(-0.38%) |
Jun 25, 2021 | 401.03 | 403.07 | 397.84 | 402.51 | 2,028,734 | +1.15(+0.29%) |
Jun 24, 2021 | 394.43 | 402.61 | 392.54 | 401.36 | 2,187,867 | +10.10(+2.58%) |
Jun 23, 2021 | 394.01 | 395.14 | 391.07 | 391.26 | 1,285,225 | -2.96(-0.75%) |
Jun 22, 2021 | 389.37 | 395.22 | 387.39 | 394.21 | 1,376,053 | +4.24(+1.09%) |
Jun 21, 2021 | 383.45 | 390.63 | 380.46 | 389.98 | 1,466,834 | +8.60(+2.25%) |
Jun 18, 2021 | 387.62 | 389.79 | 380.44 | 381.38 | 2,453,460 | -9.22(-2.36%) |
Jun 17, 2021 | 384.32 | 391.69 | 384.13 | 390.60 | 2,174,008 | +7.22(+1.88%) |
Jun 16, 2021 | 387.57 | 389.59 | 381.39 | 383.38 | 1,378,946 | -3.18(-0.82%) |
Jun 15, 2021 | 389.28 | 389.58 | 385.70 | 386.56 | 1,858,236 | -0.34(-0.09%) |
Jun 14, 2021 | 379.57 | 387.05 | 378.91 | 386.90 | 1,409,101 | +3.79(+0.99%) |
Jun 11, 2021 | 379.25 | 383.55 | 378.16 | 383.12 | 1,112,172 | +5.62(+1.49%) |
Jun 10, 2021 | 374.83 | 378.31 | 373.31 | 377.49 | 852,033 | +2.07(+0.55%) |
Jun 09, 2021 | 377.22 | 377.75 | 374.77 | 375.42 | 992,834 | +0.21(+0.06%) |
Jun 08, 2021 | 372.13 | 375.42 | 370.04 | 375.21 | 1,230,602 | +3.08(+0.83%) |
Jun 07, 2021 | 375.61 | 376.46 | 371.55 | 372.12 | 819,868 | -3.27(-0.87%) |
Jun 04, 2021 | 372.80 | 375.93 | 371.96 | 375.39 | 961,198 | +3.15(+0.85%) |
Jun 03, 2021 | 369.56 | 373.44 | 366.27 | 372.24 | 1,507,020 | +1.48(+0.40%) |
Jun 02, 2021 | 364.38 | 371.70 | 364.38 | 370.76 | 1,413,975 | +6.22(+1.71%) |
Jun 01, 2021 | 373.05 | 373.22 | 364.03 | 364.54 | 1,449,742 | -5.87(-1.58%) |
May 28, 2021 | 374.28 | 374.45 | 369.72 | 370.41 | 1,803,957 | -1.04(-0.28%) |
May 27, 2021 | 369.49 | 373.76 | 368.17 | 371.45 | 1,260,102 | +1.82(+0.49%) |
May 26, 2021 | 370.38 | 372.10 | 368.33 | 369.62 | 892,815 | +0.08(+0.02%) |
May 25, 2021 | 371.32 | 372.49 | 369.20 | 369.55 | 975,761 | +0.30(+0.08%) |
May 24, 2021 | 368.30 | 373.41 | 368.22 | 369.24 | 1,237,902 | +1.51(+0.41%) |
May 21, 2021 | 365.75 | 369.52 | 365.40 | 367.73 | 1,580,580 | +2.89(+0.79%) |
May 20, 2021 | 361.96 | 367.58 | 361.90 | 364.84 | 1,181,488 | +3.76(+1.04%) |
May 19, 2021 | 357.42 | 361.19 | 354.70 | 361.08 | 1,158,868 | +0.54(+0.15%) |
May 18, 2021 | 365.13 | 365.25 | 360.44 | 360.55 | 1,054,526 | -4.70(-1.29%) |
May 17, 2021 | 369.29 | 369.29 | 363.72 | 365.25 | 1,602,866 | -4.10(-1.11%) |
May 14, 2021 | 370.20 | 371.13 | 367.50 | 369.35 | 1,604,840 | -0.53(-0.14%) |
May 13, 2021 | 362.56 | 370.60 | 361.54 | 369.88 | 1,938,210 | +9.75(+2.71%) |
May 12, 2021 | 367.71 | 368.26 | 358.50 | 360.13 | 1,734,896 | -9.72(-2.63%) |
May 11, 2021 | 376.00 | 376.32 | 368.42 | 369.85 | 1,953,356 | -10.41(-2.74%) |
May 10, 2021 | 382.46 | 385.76 | 379.78 | 380.26 | 1,353,967 | -0.34(-0.09%) |
May 07, 2021 | 380.65 | 381.49 | 378.74 | 380.60 | 1,097,411 | +1.11(+0.29%) |
May 06, 2021 | 383.60 | 383.90 | 376.00 | 379.49 | 1,658,207 | -2.43(-0.64%) |
May 05, 2021 | 384.93 | 388.24 | 381.20 | 381.92 | 1,109,182 | -4.94(-1.28%) |
May 04, 2021 | 382.23 | 386.86 | 381.12 | 386.86 | 1,781,679 | +3.15(+0.82%) |
May 03, 2021 | 380.89 | 383.93 | 380.09 | 383.71 | 1,058,356 | +3.42(+0.90%) |
Apr 30, 2021 | 380.92 | 384.72 | 378.43 | 380.29 | 1,531,929 | -2.25(-0.59%) |
Apr 29, 2021 | 375.04 | 383.37 | 372.59 | 382.54 | 1,707,274 | +12.29(+3.32%) |
Apr 28, 2021 | 377.21 | 378.37 | 370.23 | 370.25 | 1,592,262 | -3.95(-1.06%) |
Apr 27, 2021 | 375.69 | 376.44 | 371.36 | 374.20 | 1,322,212 | +0.20(+0.05%) |
Apr 26, 2021 | 378.29 | 378.29 | 373.48 | 374.00 | 948,723 | -4.10(-1.08%) |
Apr 23, 2021 | 375.08 | 379.36 | 373.69 | 378.10 | 1,266,872 | +4.70(+1.26%) |
Apr 22, 2021 | 371.19 | 375.50 | 371.04 | 373.39 | 1,080,778 | +0.54(+0.14%) |
Apr 21, 2021 | 370.17 | 373.26 | 369.58 | 372.86 | 1,211,982 | +3.60(+0.98%) |
Apr 20, 2021 | 365.30 | 369.50 | 363.29 | 369.25 | 1,556,841 | +2.55(+0.70%) |
Apr 19, 2021 | 367.74 | 369.25 | 366.08 | 366.70 | 1,003,799 | -1.59(-0.43%) |
Apr 16, 2021 | 368.35 | 368.53 | 364.49 | 368.29 | 2,116,963 | +2.92(+0.80%) |
Apr 15, 2021 | 364.65 | 366.67 | 363.32 | 365.37 | 991,402 | +2.96(+0.82%) |
Apr 14, 2021 | 364.46 | 367.04 | 361.41 | 362.41 | 916,839 | -0.92(-0.25%) |
Apr 13, 2021 | 359.62 | 365.03 | 359.62 | 363.32 | 972,946 | +1.81(+0.50%) |
Apr 12, 2021 | 359.01 | 362.15 | 356.73 | 361.51 | 1,063,033 | +1.96(+0.54%) |
Apr 09, 2021 | 356.92 | 359.75 | 354.27 | 359.55 | 1,358,749 | +3.40(+0.95%) |
Apr 08, 2021 | 354.97 | 359.52 | 352.63 | 356.15 | 971,066 | +4.30(+1.22%) |
Apr 07, 2021 | 355.78 | 357.58 | 350.10 | 351.86 | 1,293,414 | -4.53(-1.27%) |
Apr 06, 2021 | 356.61 | 358.76 | 354.93 | 356.39 | 962,104 | -1.29(-0.36%) |
Apr 05, 2021 | 353.80 | 358.88 | 352.02 | 357.67 | 1,024,009 | +4.40(+1.25%) |
Apr 01, 2021 | 350.14 | 353.58 | 346.31 | 353.27 | 1,275,803 | +9.53(+2.77%) |
Mar 31, 2021 | 344.37 | 346.53 | 342.49 | 343.74 | 1,145,862 | +0.09(+0.03%) |
Mar 30, 2021 | 349.88 | 350.33 | 343.20 | 343.65 | 1,295,295 | -8.73(-2.48%) |
Mar 29, 2021 | 349.39 | 352.78 | 348.97 | 352.38 | 1,503,317 | +2.13(+0.61%) |
Mar 26, 2021 | 342.67 | 350.29 | 341.99 | 350.25 | 1,183,311 | +8.04(+2.35%) |
Mar 25, 2021 | 342.76 | 342.76 | 338.80 | 342.21 | 1,425,717 | -0.48(-0.14%) |
Mar 24, 2021 | 338.08 | 344.04 | 337.30 | 342.69 | 1,097,401 | +4.83(+1.43%) |
Mar 23, 2021 | 336.65 | 339.33 | 333.74 | 337.86 | 1,662,480 | +1.26(+0.37%) |
Mar 22, 2021 | 337.02 | 341.64 | 335.73 | 336.60 | 946,636 | -1.78(-0.53%) |
Mar 19, 2021 | 338.07 | 340.58 | 337.32 | 338.38 | 2,378,427 | -1.06(-0.31%) |
Mar 18, 2021 | 341.51 | 343.13 | 334.25 | 339.45 | 1,763,971 | -1.68(-0.49%) |
Mar 17, 2021 | 339.08 | 342.20 | 336.79 | 341.13 | 1,532,694 | +1.54(+0.45%) |
Mar 16, 2021 | 343.18 | 348.69 | 338.78 | 339.59 | 1,368,267 | -2.81(-0.82%) |
Mar 15, 2021 | 335.63 | 342.69 | 335.63 | 342.40 | 1,551,736 | +5.73(+1.70%) |
Mar 12, 2021 | 336.21 | 337.27 | 332.47 | 336.67 | 1,259,070 | +0.46(+0.14%) |
Mar 11, 2021 | 336.86 | 337.74 | 333.87 | 336.21 | 1,747,759 | +0.77(+0.23%) |
Mar 10, 2021 | 335.29 | 336.07 | 331.64 | 335.44 | 1,296,749 | +2.17(+0.65%) |
Mar 09, 2021 | 338.36 | 342.28 | 333.02 | 333.27 | 2,118,114 | -0.58(-0.17%) |
Mar 08, 2021 | 325.37 | 337.69 | 324.84 | 333.85 | 1,903,885 | +7.99(+2.45%) |
Mar 05, 2021 | 321.46 | 326.15 | 318.84 | 325.87 | 2,294,968 | +6.80(+2.13%) |
Mar 04, 2021 | 317.79 | 325.90 | 317.08 | 319.07 | 2,190,379 | +0.98(+0.31%) |
Mar 03, 2021 | 321.65 | 323.08 | 317.84 | 318.08 | 1,735,171 | -6.24(-1.93%) |
Mar 02, 2021 | 327.51 | 328.68 | 324.12 | 324.33 | 1,794,923 | -4.47(-1.36%) |
Mar 01, 2021 | 322.94 | 330.13 | 321.63 | 328.80 | 1,188,873 | +7.96(+2.48%) |
Feb 26, 2021 | 323.45 | 324.65 | 317.94 | 320.84 | 1,735,803 | -1.16(-0.36%) |
Feb 25, 2021 | 322.92 | 327.05 | 320.94 | 322.00 | 2,652,849 | -1.21(-0.37%) |
Feb 24, 2021 | 317.57 | 323.59 | 314.03 | 323.21 | 1,707,143 | +6.44(+2.03%) |
Feb 23, 2021 | 322.42 | 323.32 | 314.71 | 316.77 | 2,321,620 | -7.15(-2.21%) |
Feb 22, 2021 | 329.70 | 329.70 | 322.27 | 323.92 | 1,586,678 | -5.78(-1.75%) |
Feb 19, 2021 | 329.59 | 332.31 | 328.96 | 329.70 | 1,287,915 | +0.76(+0.23%) |
Feb 18, 2021 | 327.61 | 331.45 | 327.61 | 328.94 | 1,188,376 | -0.46(-0.14%) |
Feb 17, 2021 | 325.93 | 329.56 | 325.21 | 329.40 | 1,383,861 | +0.58(+0.18%) |
Feb 16, 2021 | 330.88 | 332.38 | 327.04 | 328.82 | 2,346,054 | -1.09(-0.33%) |
Feb 12, 2021 | 328.18 | 330.97 | 327.76 | 329.90 | 2,092,438 | +0.06(+0.02%) |
Feb 11, 2021 | 324.95 | 330.25 | 323.64 | 329.85 | 1,674,539 | +6.21(+1.92%) |
Feb 10, 2021 | 325.55 | 327.38 | 321.34 | 323.64 | 1,862,777 | +0.59(+0.18%) |
Feb 09, 2021 | 320.72 | 328.95 | 317.49 | 323.04 | 3,245,918 | +6.75(+2.14%) |
Feb 08, 2021 | 316.40 | 317.12 | 313.86 | 316.29 | 1,286,304 | +1.38(+0.44%) |
Feb 05, 2021 | 319.70 | 323.11 | 314.38 | 314.91 | 2,215,498 | -4.31(-1.35%) |
Feb 04, 2021 | 315.56 | 319.23 | 315.13 | 319.21 | 1,206,382 | +4.08(+1.30%) |
Feb 03, 2021 | 320.72 | 320.72 | 315.06 | 315.13 | 1,754,429 | -5.69(-1.77%) |
Feb 02, 2021 | 315.11 | 322.81 | 314.97 | 320.82 | 2,466,342 | +8.03(+2.57%) |
Feb 01, 2021 | 310.76 | 313.81 | 308.26 | 312.79 | 1,825,991 | +4.70(+1.53%) |
Jan 29, 2021 | 304.56 | 311.15 | 303.10 | 308.09 | 2,813,617 | -1.91(-0.62%) |
Jan 28, 2021 | 300.15 | 314.57 | 298.44 | 310.00 | 2,800,769 | +12.31(+4.14%) |
Jan 27, 2021 | 313.61 | 318.44 | 294.97 | 297.69 | 3,163,884 | -12.35(-3.98%) |
Jan 26, 2021 | 306.50 | 312.01 | 304.47 | 310.04 | 1,522,336 | +3.97(+1.30%) |
Jan 25, 2021 | 307.15 | 309.27 | 302.94 | 306.07 | 1,495,857 | -0.20(-0.07%) |
Jan 22, 2021 | 307.86 | 311.60 | 306.20 | 306.28 | 1,563,052 | -2.51(-0.81%) |
Jan 21, 2021 | 311.11 | 313.91 | 307.68 | 308.79 | 1,669,160 | -4.10(-1.31%) |
Jan 20, 2021 | 308.75 | 315.33 | 306.15 | 312.89 | 2,880,537 | +8.55(+2.81%) |
Jan 19, 2021 | 298.85 | 305.29 | 298.08 | 304.33 | 2,288,378 | +6.99(+2.35%) |
Jan 15, 2021 | 297.78 | 299.07 | 295.00 | 297.35 | 2,779,971 | -0.22(-0.07%) |
Jan 14, 2021 | 304.15 | 307.50 | 296.42 | 297.57 | 1,965,660 | -5.70(-1.88%) |
Jan 13, 2021 | 305.75 | 306.65 | 302.61 | 303.27 | 1,992,908 | -3.70(-1.21%) |
Jan 12, 2021 | 310.76 | 310.76 | 304.45 | 306.98 | 2,337,215 | -3.25(-1.05%) |
Jan 11, 2021 | 315.63 | 316.30 | 309.73 | 310.22 | 1,590,275 | -7.44(-2.34%) |
Jan 08, 2021 | 321.89 | 321.89 | 313.62 | 317.66 | 1,537,020 | -2.16(-0.67%) |
Jan 07, 2021 | 320.16 | 324.09 | 317.21 | 319.82 | 1,910,426 | +0.20(+0.06%) |
Jan 06, 2021 | 317.86 | 321.19 | 315.04 | 319.61 | 1,685,703 | +0.40(+0.12%) |
Jan 05, 2021 | 322.45 | 325.24 | 315.95 | 319.21 | 2,071,011 | -4.67(-1.44%) |
Jan 04, 2021 | 322.38 | 327.26 | 321.21 | 323.88 | 3,324,509 | +4.39(+1.38%) |
Dec 31, 2020 | 319.49 | 319.49 | 319.49 | 1,378,763 | +4.96(+1.58%) | |
Dec 30, 2020 | 313.64 | 315.17 | 311.74 | 314.53 | 1,378,763 | +2.08(+0.67%) |
Dec 29, 2020 | 311.48 | 313.83 | 310.80 | 312.45 | 1,089,271 | +3.35(+1.08%) |
Dec 28, 2020 | 309.96 | 310.05 | 305.53 | 309.10 | 1,060,274 | +1.42(+0.46%) |
Dec 24, 2020 | 304.42 | 308.03 | 304.42 | 307.68 | 505,000 | +2.87(+0.94%) |
Dec 23, 2020 | 311.00 | 312.53 | 304.74 | 304.81 | 1,077,861 | -5.15(-1.66%) |
Dec 22, 2020 | 309.59 | 311.25 | 306.07 | 309.96 | 1,674,618 | -0.63(-0.20%) |
Dec 21, 2020 | 309.74 | 310.92 | 302.92 | 310.59 | 2,275,370 | -2.84(-0.91%) |
Dec 18, 2020 | 312.22 | 314.33 | 310.19 | 313.43 | 3,067,352 | +1.40(+0.45%) |
Dec 17, 2020 | 313.81 | 313.81 | 307.53 | 312.03 | 3,109,032 | +0.19(+0.06%) |
Dec 16, 2020 | 316.35 | 316.35 | 310.75 | 311.85 | 1,861,363 | -2.89(-0.92%) |
Dec 15, 2020 | 315.66 | 317.49 | 314.17 | 314.73 | 1,242,544 | +0.16(+0.05%) |
Dec 14, 2020 | 318.22 | 319.54 | 314.18 | 314.58 | 1,715,110 | -1.11(-0.35%) |
Dec 11, 2020 | 315.76 | 319.78 | 314.17 | 315.69 | 1,470,242 | -0.98(-0.31%) |
Dec 10, 2020 | 318.03 | 319.92 | 314.74 | 316.67 | 1,517,830 | -1.41(-0.44%) |
Dec 09, 2020 | 324.85 | 325.73 | 314.79 | 318.08 | 2,058,149 | -6.24(-1.92%) |
Dec 08, 2020 | 325.87 | 327.46 | 323.76 | 324.32 | 1,684,633 | -2.47(-0.76%) |
Dec 07, 2020 | 328.72 | 330.62 | 323.49 | 326.79 | 1,740,346 | -3.12(-0.95%) |
Dec 04, 2020 | 321.50 | 329.95 | 319.79 | 329.90 | 3,148,226 | +12.48(+3.93%) |
Dec 03, 2020 | 321.07 | 325.19 | 316.50 | 317.43 | 1,796,005 | -6.48(-2.00%) |
Dec 02, 2020 | 329.10 | 329.16 | 321.47 | 323.91 | 1,762,620 | -1.01(-0.31%) |
Dec 01, 2020 | 342.81 | 342.81 | 323.63 | 324.92 | 2,321,306 | -16.97(-4.96%) |
Nov 30, 2020 | 333.68 | 343.23 | 332.63 | 341.89 | 3,422,809 | +9.92(+2.99%) |
Nov 27, 2020 | 330.93 | 334.45 | 329.61 | 331.96 | 419,496 | +3.43(+1.04%) |
Nov 25, 2020 | 325.94 | 328.65 | 324.51 | 328.54 | 1,043,132 | +3.72(+1.15%) |
Nov 24, 2020 | 327.13 | 329.47 | 324.47 | 324.81 | 1,512,208 | -2.18(-0.67%) |
Nov 23, 2020 | 329.06 | 331.28 | 323.61 | 326.99 | 920,907 | -1.12(-0.34%) |
Nov 20, 2020 | 327.84 | 332.16 | 326.53 | 328.11 | 850,766 | -0.34(-0.10%) |
Nov 19, 2020 | 327.90 | 329.74 | 324.51 | 328.45 | 1,145,660 | +2.09(+0.64%) |
Nov 18, 2020 | 327.71 | 329.18 | 324.80 | 326.37 | 972,745 | -0.18(-0.05%) |
Nov 17, 2020 | 328.13 | 330.94 | 326.14 | 326.54 | 1,084,836 | -2.87(-0.87%) |
Nov 16, 2020 | 330.76 | 334.98 | 327.31 | 329.41 | 1,451,334 | -2.23(-0.67%) |
Nov 13, 2020 | 333.04 | 334.51 | 327.42 | 331.64 | 970,360 | +0.19(+0.06%) |
Nov 12, 2020 | 334.04 | 334.86 | 328.33 | 331.45 | 719,500 | -2.18(-0.65%) |
Nov 11, 2020 | 327.53 | 337.56 | 326.87 | 333.63 | 1,006,097 | +8.60(+2.65%) |
Nov 10, 2020 | 334.76 | 336.56 | 323.58 | 325.03 | 1,534,698 | -10.97(-3.26%) |
Nov 09, 2020 | 354.34 | 357.20 | 335.24 | 336.00 | 1,356,900 | -7.71(-2.24%) |
Nov 06, 2020 | 344.79 | 346.07 | 337.66 | 343.71 | 1,105,419 | -1.58(-0.46%) |
Nov 05, 2020 | 347.30 | 350.01 | 342.06 | 345.29 | 1,358,280 | +4.74(+1.39%) |
Nov 04, 2020 | 328.12 | 346.94 | 327.92 | 340.55 | 1,653,368 | +15.86(+4.88%) |
Nov 03, 2020 | 321.99 | 327.73 | 319.67 | 324.69 | 1,223,354 | +6.62(+2.08%) |
Nov 02, 2020 | 318.70 | 325.42 | 315.98 | 318.07 | 1,345,556 | +5.03(+1.61%) |
Oct 30, 2020 | 313.74 | 319.87 | 309.45 | 313.03 | 1,509,770 | -2.92(-0.92%) |
Oct 29, 2020 | 317.57 | 319.51 | 309.91 | 315.95 | 903,632 | -0.93(-0.29%) |
Oct 28, 2020 | 315.24 | 319.66 | 312.44 | 316.88 | 1,552,234 | -4.03(-1.25%) |
Oct 27, 2020 | 320.08 | 325.93 | 318.96 | 320.91 | 1,528,667 | -2.62(-0.81%) |
Oct 26, 2020 | 323.15 | 326.22 | 320.47 | 323.53 | 921,152 | -3.76(-1.15%) |
Oct 23, 2020 | 328.81 | 329.48 | 325.06 | 327.29 | 709,831 | +0.18(+0.05%) |
Oct 22, 2020 | 327.44 | 329.61 | 324.26 | 327.12 | 1,032,959 | -0.64(-0.20%) |
Oct 21, 2020 | 332.22 | 334.36 | 327.13 | 327.75 | 712,464 | -2.17(-0.66%) |
Oct 20, 2020 | 330.10 | 333.53 | 329.10 | 329.93 | 1,064,523 | -0.97(-0.29%) |
Oct 19, 2020 | 338.75 | 341.65 | 330.19 | 330.90 | 754,275 | -6.81(-2.02%) |
Oct 16, 2020 | 337.54 | 341.40 | 336.27 | 337.71 | 1,143,977 | +0.70(+0.21%) |
Oct 15, 2020 | 337.36 | 340.98 | 334.90 | 337.01 | 992,815 | -3.94(-1.16%) |
Oct 14, 2020 | 346.25 | 346.61 | 339.81 | 340.95 | 837,168 | -2.42(-0.70%) |
Oct 13, 2020 | 349.27 | 349.27 | 341.85 | 343.36 | 1,199,991 | -5.91(-1.69%) |
Oct 12, 2020 | 350.77 | 353.15 | 347.42 | 349.27 | 708,510 | +3.23(+0.93%) |
Oct 09, 2020 | 348.19 | 348.90 | 345.36 | 346.04 | 837,363 | -0.43(-0.12%) |
Oct 08, 2020 | 344.98 | 349.94 | 344.41 | 346.47 | 564,806 | +2.23(+0.65%) |
Oct 07, 2020 | 345.22 | 348.05 | 341.31 | 344.24 | 724,850 | +0.57(+0.17%) |
Oct 06, 2020 | 356.19 | 356.19 | 343.41 | 343.66 | 800,371 | -10.34(-2.92%) |
Oct 05, 2020 | 354.71 | 354.98 | 351.10 | 354.00 | 533,300 | +1.93(+0.55%) |
Oct 02, 2020 | 349.06 | 354.52 | 346.34 | 352.07 | 741,791 | -0.73(-0.21%) |
Oct 01, 2020 | 353.93 | 357.08 | 350.43 | 352.80 | 670,422 | +3.04(+0.87%) |
Sep 30, 2020 | 346.27 | 352.78 | 344.93 | 349.76 | 1,043,330 | +3.51(+1.01%) |
Sep 29, 2020 | 345.24 | 349.49 | 343.89 | 346.25 | 598,864 | +1.39(+0.40%) |
Sep 28, 2020 | 346.48 | 348.87 | 344.45 | 344.87 | 764,461 | +2.62(+0.77%) |
Sep 25, 2020 | 334.74 | 344.21 | 334.17 | 342.25 | 596,732 | +6.77(+2.02%) |
Sep 24, 2020 | 333.55 | 337.93 | 331.81 | 335.48 | 664,353 | +2.73(+0.82%) |
Sep 23, 2020 | 339.99 | 341.58 | 332.39 | 332.75 | 647,556 | -6.90(-2.03%) |
Sep 22, 2020 | 340.77 | 342.79 | 334.21 | 339.65 | 771,350 | -0.70(-0.21%) |
Sep 21, 2020 | 335.49 | 340.66 | 331.81 | 340.35 | 1,164,839 | -0.12(-0.03%) |
Sep 18, 2020 | 341.55 | 344.11 | 338.27 | 340.46 | 1,023,455 | -0.70(-0.20%) |
Sep 17, 2020 | 342.06 | 347.44 | 338.56 | 341.16 | 807,943 | -5.64(-1.63%) |
Sep 16, 2020 | 345.18 | 349.22 | 344.96 | 346.80 | 935,237 | +0.33(+0.10%) |
Sep 15, 2020 | 346.68 | 349.70 | 343.97 | 346.47 | 803,472 | +3.99(+1.16%) |
Sep 14, 2020 | 341.93 | 346.09 | 341.42 | 342.48 | 647,956 | +4.17(+1.23%) |
Sep 11, 2020 | 336.88 | 340.67 | 335.31 | 338.31 | 702,923 | +4.18(+1.25%) |
Sep 10, 2020 | 341.01 | 344.03 | 332.24 | 334.13 | 700,664 | -7.08(-2.08%) |
Sep 09, 2020 | 335.60 | 345.65 | 334.52 | 341.21 | 869,047 | +10.79(+3.26%) |
Sep 08, 2020 | 329.45 | 334.55 | 324.98 | 330.42 | 1,087,644 | -4.38(-1.31%) |
Sep 04, 2020 | 343.03 | 345.81 | 327.64 | 334.81 | 1,314,399 | -8.25(-2.41%) |
Sep 03, 2020 | 365.09 | 365.36 | 341.18 | 343.06 | 1,394,034 | -23.98(-6.53%) |
Sep 02, 2020 | 359.02 | 368.45 | 358.62 | 367.04 | 788,564 | +9.72(+2.72%) |