Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 330.51 | 336.33 | 329.63 | 331.53 | 2,745,710 | +5.10(+1.56%) |
May 27, 2021 | 324.11 | 331.00 | 317.55 | 326.43 | 3,621,050 | +0.38(+0.12%) |
May 26, 2021 | 324.30 | 329.46 | 323.24 | 326.05 | 2,373,752 | +4.77(+1.48%) |
May 25, 2021 | 322.71 | 325.51 | 316.08 | 321.28 | 2,159,158 | -0.28(-0.09%) |
May 24, 2021 | 318.52 | 324.03 | 316.50 | 321.56 | 1,855,186 | +5.16(+1.63%) |
May 21, 2021 | 328.21 | 329.45 | 316.06 | 316.40 | 2,057,281 | -8.31(-2.56%) |
May 20, 2021 | 314.25 | 325.95 | 313.03 | 324.71 | 3,028,312 | +14.25(+4.59%) |
May 19, 2021 | 301.58 | 311.51 | 299.00 | 310.46 | 1,727,345 | -2.40(-0.77%) |
May 18, 2021 | 309.41 | 322.25 | 304.97 | 312.86 | 3,310,567 | +3.93(+1.27%) |
May 17, 2021 | 304.83 | 311.91 | 301.93 | 308.93 | 2,905,051 | +1.04(+0.34%) |
May 14, 2021 | 292.15 | 309.18 | 292.15 | 307.89 | 4,357,300 | +17.73(+6.11%) |
May 13, 2021 | 293.98 | 296.61 | 275.80 | 290.16 | 4,605,639 | +0.46(+0.16%) |
May 12, 2021 | 291.05 | 296.53 | 282.40 | 289.70 | 3,418,158 | -10.55(-3.51%) |
May 11, 2021 | 273.91 | 302.00 | 273.20 | 300.25 | 4,084,031 | +11.76(+4.08%) |
May 10, 2021 | 293.01 | 293.94 | 286.04 | 288.49 | 2,506,494 | -6.75(-2.29%) |
May 07, 2021 | 295.44 | 304.70 | 292.71 | 295.24 | 2,446,247 | +2.19(+0.75%) |
May 06, 2021 | 295.20 | 295.20 | 285.61 | 293.05 | 3,368,208 | -4.54(-1.53%) |
May 05, 2021 | 306.53 | 310.98 | 294.50 | 297.59 | 2,580,727 | -7.26(-2.38%) |
May 04, 2021 | 310.96 | 311.50 | 298.77 | 304.85 | 3,725,752 | -9.07(-2.89%) |
May 03, 2021 | 320.24 | 321.13 | 311.53 | 313.92 | 2,252,080 | -5.65(-1.77%) |
Apr 30, 2021 | 318.03 | 326.28 | 317.24 | 319.57 | 2,152,400 | -1.53(-0.48%) |
Apr 29, 2021 | 331.16 | 332.50 | 318.89 | 321.10 | 3,119,489 | -10.15(-3.06%) |
Apr 28, 2021 | 330.24 | 334.70 | 326.05 | 331.25 | 1,436,810 | -2.24(-0.67%) |
Apr 27, 2021 | 336.39 | 341.68 | 330.89 | 333.49 | 2,207,752 | -2.93(-0.87%) |
Apr 26, 2021 | 337.51 | 338.00 | 329.21 | 336.42 | 2,286,023 | -0.46(-0.14%) |
Apr 23, 2021 | 331.49 | 338.55 | 328.24 | 336.88 | 2,446,000 | +8.56(+2.61%) |
Apr 22, 2021 | 322.67 | 338.05 | 322.67 | 328.32 | 3,327,682 | +5.56(+1.72%) |
Apr 21, 2021 | 317.01 | 323.11 | 313.50 | 322.76 | 1,916,846 | +0.98(+0.30%) |
Apr 20, 2021 | 326.73 | 327.55 | 316.36 | 321.78 | 2,280,359 | -2.55(-0.79%) |
Apr 19, 2021 | 327.52 | 337.80 | 320.50 | 324.33 | 3,131,219 | -5.62(-1.70%) |
Apr 16, 2021 | 330.27 | 333.75 | 326.87 | 329.95 | 2,476,500 | -2.43(-0.73%) |
Apr 15, 2021 | 334.14 | 338.42 | 327.46 | 332.38 | 3,360,299 | +3.18(+0.97%) |
Apr 14, 2021 | 344.72 | 345.02 | 328.63 | 329.20 | 2,841,912 | -13.55(-3.95%) |
Apr 13, 2021 | 327.36 | 343.71 | 325.50 | 342.75 | 5,294,669 | +21.24(+6.61%) |
Apr 12, 2021 | 318.10 | 322.38 | 315.19 | 321.51 | 2,964,332 | -1.14(-0.35%) |
Apr 09, 2021 | 329.10 | 329.82 | 319.42 | 322.65 | 3,216,400 | -8.63(-2.61%) |
Apr 08, 2021 | 326.85 | 333.99 | 326.00 | 331.28 | 2,820,686 | +8.20(+2.54%) |
Apr 07, 2021 | 329.11 | 333.44 | 319.23 | 323.08 | 4,194,571 | -6.71(-2.03%) |
Apr 06, 2021 | 323.75 | 332.66 | 321.66 | 329.79 | 3,766,272 | +5.83(+1.80%) |
Apr 05, 2021 | 327.83 | 328.50 | 313.10 | 323.96 | 3,024,294 | -2.27(-0.70%) |
Apr 01, 2021 | 325.98 | 338.91 | 325.50 | 326.23 | 2,853,800 | +4.94(+1.54%) |
Mar 31, 2021 | 315.23 | 325.74 | 311.13 | 321.29 | 2,772,368 | +8.10(+2.59%) |
Mar 30, 2021 | 305.00 | 314.88 | 302.32 | 313.19 | 2,835,927 | +4.80(+1.56%) |
Mar 29, 2021 | 317.07 | 322.97 | 305.78 | 308.39 | 3,039,341 | -11.56(-3.61%) |
Mar 26, 2021 | 312.89 | 320.00 | 306.75 | 319.95 | 3,219,800 | +5.10(+1.62%) |
Mar 25, 2021 | 310.95 | 320.63 | 308.31 | 314.85 | 3,563,196 | -0.11(-0.03%) |
Mar 24, 2021 | 338.68 | 339.99 | 314.35 | 314.96 | 4,922,145 | -24.80(-7.30%) |
Mar 23, 2021 | 330.00 | 347.40 | 329.35 | 339.76 | 5,720,975 | +11.26(+3.43%) |
Mar 22, 2021 | 329.45 | 333.89 | 327.01 | 328.50 | 2,946,920 | +2.24(+0.69%) |
Mar 19, 2021 | 316.83 | 327.98 | 313.63 | 326.26 | 4,981,300 | +9.94(+3.14%) |
Mar 18, 2021 | 330.00 | 330.33 | 316.00 | 316.32 | 5,438,803 | -20.33(-6.04%) |
Mar 17, 2021 | 328.57 | 340.54 | 322.66 | 336.65 | 3,592,210 | +1.57(+0.47%) |
Mar 16, 2021 | 351.99 | 355.49 | 333.69 | 335.08 | 3,329,836 | -14.92(-4.26%) |
Mar 15, 2021 | 347.08 | 351.56 | 343.50 | 350.00 | 1,992,161 | +3.61(+1.04%) |
Mar 12, 2021 | 342.01 | 350.44 | 338.43 | 346.39 | 2,960,700 | -8.78(-2.47%) |
Mar 11, 2021 | 347.99 | 357.40 | 338.80 | 355.17 | 3,911,155 | +19.14(+5.70%) |
Mar 10, 2021 | 347.99 | 355.69 | 333.01 | 336.03 | 4,725,424 | -6.08(-1.78%) |
Mar 09, 2021 | 331.95 | 343.58 | 320.80 | 342.11 | 5,693,367 | +31.18(+10.03%) |
Mar 08, 2021 | 334.99 | 339.35 | 309.00 | 310.93 | 6,879,211 | -26.50(-7.85%) |
Mar 05, 2021 | 345.39 | 347.75 | 314.38 | 337.43 | 8,255,500 | -5.66(-1.65%) |
Mar 04, 2021 | 347.80 | 358.30 | 333.00 | 343.09 | 10,300,534 | +1.52(+0.45%) |
Mar 03, 2021 | 383.00 | 383.25 | 339.00 | 341.57 | 15,485,624 | -31.22(-8.37%) |
Mar 02, 2021 | 439.60 | 440.00 | 371.82 | 372.79 | 18,061,386 | -36.87(-9.00%) |
Mar 01, 2021 | 388.66 | 416.20 | 387.01 | 409.66 | 9,956,248 | +36.05(+9.65%) |
Feb 26, 2021 | 367.45 | 377.09 | 356.17 | 373.61 | 4,702,400 | +8.88(+2.43%) |
Feb 25, 2021 | 383.78 | 387.65 | 361.01 | 364.73 | 4,575,052 | -20.50(-5.32%) |
Feb 24, 2021 | 383.13 | 388.67 | 375.62 | 385.23 | 3,439,416 | -2.93(-0.75%) |
Feb 23, 2021 | 371.01 | 389.99 | 351.81 | 388.16 | 5,553,219 | -6.18(-1.57%) |
Feb 22, 2021 | 408.50 | 411.72 | 390.60 | 394.34 | 4,331,195 | -22.92(-5.49%) |
Feb 19, 2021 | 419.22 | 425.99 | 414.50 | 417.26 | 2,195,000 | -0.65(-0.16%) |
Feb 18, 2021 | 426.75 | 428.88 | 414.00 | 417.91 | 2,641,515 | -11.51(-2.68%) |
Feb 17, 2021 | 440.02 | 441.20 | 418.25 | 429.42 | 4,003,906 | -15.09(-3.39%) |
Feb 16, 2021 | 438.80 | 451.77 | 436.70 | 444.51 | 4,245,928 | +11.40(+2.63%) |
Feb 12, 2021 | 431.52 | 435.00 | 423.13 | 433.11 | 2,077,800 | +0.34(+0.08%) |
Feb 11, 2021 | 433.99 | 443.75 | 429.51 | 432.77 | 3,499,333 | +1.77(+0.41%) |
Feb 10, 2021 | 431.89 | 441.22 | 416.14 | 431.00 | 4,732,858 | +0.97(+0.23%) |
Feb 09, 2021 | 411.69 | 434.67 | 410.31 | 430.03 | 5,111,064 | +19.22(+4.68%) |
Feb 08, 2021 | 420.74 | 422.00 | 406.50 | 410.81 | 3,731,684 | -8.78(-2.09%) |
Feb 05, 2021 | 387.86 | 420.00 | 387.86 | 419.59 | 9,759,000 | +29.61(+7.59%) |
Feb 04, 2021 | 383.50 | 390.00 | 376.87 | 389.98 | 2,524,908 | +9.51(+2.50%) |
Feb 03, 2021 | 395.79 | 395.79 | 379.00 | 380.47 | 3,430,257 | -11.37(-2.90%) |
Feb 02, 2021 | 384.50 | 394.89 | 378.68 | 391.84 | 3,772,738 | +9.91(+2.59%) |
Feb 01, 2021 | 369.00 | 382.78 | 368.13 | 381.93 | 3,436,505 | +9.86(+2.65%) |
Jan 29, 2021 | 379.00 | 385.91 | 358.62 | 372.07 | 3,958,900 | -6.52(-1.72%) |
Jan 28, 2021 | 368.00 | 383.31 | 363.86 | 378.59 | 3,369,391 | +7.85(+2.12%) |
Jan 27, 2021 | 367.50 | 384.25 | 362.77 | 370.74 | 4,547,287 | -3.65(-0.97%) |
Jan 26, 2021 | 391.08 | 395.82 | 372.20 | 374.39 | 5,140,362 | -17.44(-4.45%) |
Jan 25, 2021 | 388.99 | 398.80 | 378.27 | 391.83 | 5,175,195 | +8.43(+2.20%) |
Jan 22, 2021 | 380.99 | 385.29 | 376.38 | 383.40 | 2,791,500 | +0.59(+0.15%) |
Jan 21, 2021 | 383.03 | 387.21 | 372.03 | 382.81 | 5,175,112 | +0.01(+0.00%) |
Jan 20, 2021 | 399.11 | 399.53 | 378.32 | 382.80 | 5,703,075 | -11.07(-2.81%) |
Jan 19, 2021 | 391.01 | 396.77 | 385.51 | 393.87 | 5,696,062 | +9.34(+2.43%) |
Jan 15, 2021 | 397.71 | 404.44 | 382.07 | 384.53 | 12,799,499 | +1.29(+0.34%) |
Jan 14, 2021 | 371.00 | 384.95 | 370.50 | 383.24 | 9,285,746 | +18.61(+5.10%) |
Jan 13, 2021 | 360.00 | 384.23 | 348.65 | 364.63 | 14,043,156 | +7.82(+2.19%) |
Jan 12, 2021 | 333.20 | 358.90 | 331.10 | 356.81 | 8,939,059 | +19.10(+5.66%) |
Jan 11, 2021 | 344.98 | 349.96 | 336.85 | 337.71 | 3,353,369 | -11.90(-3.40%) |
Jan 08, 2021 | 345.20 | 350.00 | 340.34 | 349.61 | 5,009,200 | +7.11(+2.08%) |
Jan 07, 2021 | 346.00 | 354.48 | 341.60 | 342.50 | 5,593,231 | -1.91(-0.55%) |
Jan 06, 2021 | 351.00 | 352.94 | 341.92 | 344.41 | 7,116,296 | -16.42(-4.55%) |
Jan 05, 2021 | 360.39 | 365.01 | 349.00 | 360.83 | 4,978,971 | +0.85(+0.24%) |
Jan 04, 2021 | 340.40 | 363.09 | 339.20 | 359.98 | 8,586,567 | +22.66(+6.72%) |
Dec 31, 2020 | 337.32 | 337.32 | 337.32 | 5,461,345 | -16.08(-4.55%) | |
Dec 30, 2020 | 358.42 | 358.70 | 345.40 | 353.40 | 5,461,345 | -0.35(-0.10%) |
Dec 29, 2020 | 350.66 | 359.91 | 350.13 | 353.75 | 6,068,145 | +2.36(+0.67%) |
Dec 28, 2020 | 370.40 | 373.28 | 349.02 | 351.39 | 9,439,549 | -23.78(-6.34%) |
Dec 24, 2020 | 383.88 | 384.88 | 375.00 | 375.17 | 3,850,700 | -8.71(-2.27%) |
Dec 23, 2020 | 402.00 | 402.60 | 378.58 | 383.88 | 9,543,132 | -25.12(-6.14%) |
Dec 22, 2020 | 408.50 | 413.50 | 396.50 | 409.00 | 4,211,821 | +0.03(+0.01%) |
Dec 21, 2020 | 418.07 | 427.76 | 404.58 | 408.97 | 8,548,750 | +2.96(+0.73%) |
Dec 18, 2020 | 403.80 | 408.11 | 398.25 | 406.01 | 6,174,700 | +4.39(+1.09%) |
Dec 17, 2020 | 408.72 | 409.03 | 399.56 | 401.62 | 3,788,201 | -2.38(-0.59%) |
Dec 16, 2020 | 400.49 | 406.56 | 393.46 | 404.00 | 4,155,582 | +4.57(+1.14%) |
Dec 15, 2020 | 398.51 | 410.32 | 395.08 | 399.43 | 5,136,582 | +3.44(+0.87%) |
Dec 14, 2020 | 388.95 | 396.75 | 376.68 | 395.99 | 6,811,312 | -1.02(-0.26%) |
Dec 11, 2020 | 395.35 | 397.34 | 384.61 | 397.01 | 4,677,400 | -0.95(-0.24%) |
Dec 10, 2020 | 382.73 | 399.00 | 380.27 | 397.96 | 4,563,116 | +12.60(+3.27%) |
Dec 09, 2020 | 406.75 | 409.99 | 381.50 | 385.36 | 8,931,159 | -26.64(-6.47%) |
Dec 08, 2020 | 408.87 | 419.50 | 406.75 | 412.00 | 5,312,951 | +4.15(+1.02%) |
Dec 07, 2020 | 411.00 | 416.80 | 405.45 | 407.85 | 4,410,177 | -2.16(-0.53%) |
Dec 04, 2020 | 409.26 | 418.88 | 408.19 | 410.01 | 4,447,300 | -3.53(-0.85%) |
Dec 03, 2020 | 413.00 | 419.17 | 405.02 | 413.54 | 6,300,095 | +0.68(+0.16%) |
Dec 02, 2020 | 399.00 | 424.55 | 394.57 | 412.86 | 10,951,148 | +6.55(+1.61%) |
Dec 01, 2020 | 434.72 | 434.99 | 401.72 | 406.31 | 20,860,172 | -72.05(-15.06%) |
Nov 30, 2020 | 485.70 | 486.83 | 460.00 | 478.36 | 16,521,127 | +6.75(+1.43%) |
Nov 27, 2020 | 453.99 | 472.04 | 449.00 | 471.61 | 7,276,400 | +27.89(+6.29%) |
Nov 25, 2020 | 435.85 | 448.48 | 433.33 | 443.72 | 8,763,700 | +16.17(+3.78%) |
Nov 24, 2020 | 421.51 | 438.83 | 420.01 | 427.55 | 6,136,692 | -2.73(-0.63%) |
Nov 23, 2020 | 432.01 | 436.51 | 417.88 | 430.28 | 8,465,010 | -9.32(-2.12%) |
Nov 20, 2020 | 418.55 | 445.30 | 415.56 | 439.60 | 12,586,500 | +25.31(+6.11%) |
Nov 19, 2020 | 408.99 | 427.89 | 407.50 | 414.29 | 7,948,806 | -0.75(-0.18%) |
Nov 18, 2020 | 399.00 | 423.50 | 390.22 | 415.04 | 10,949,931 | +13.41(+3.34%) |
Nov 17, 2020 | 406.29 | 411.50 | 396.32 | 401.63 | 6,961,470 | +2.48(+0.62%) |
Nov 16, 2020 | 382.60 | 400.80 | 375.10 | 399.15 | 12,035,302 | -4.43(-1.10%) |
Nov 13, 2020 | 425.99 | 428.47 | 396.87 | 403.58 | 11,773,700 | -25.06(-5.85%) |
Nov 12, 2020 | 427.85 | 435.75 | 419.61 | 428.64 | 14,915,288 | +15.30(+3.70%) |
Nov 11, 2020 | 391.65 | 419.80 | 385.00 | 413.34 | 16,627,752 | +37.33(+9.93%) |
Nov 10, 2020 | 412.50 | 414.45 | 366.28 | 376.01 | 20,726,536 | -37.23(-9.01%) |
Nov 09, 2020 | 433.00 | 446.47 | 402.00 | 413.24 | 17,981,880 | -86.87(-17.37%) |
Nov 06, 2020 | 494.66 | 505.88 | 482.73 | 500.11 | 4,265,900 | +3.38(+0.68%) |
Nov 05, 2020 | 497.99 | 499.35 | 480.76 | 496.73 | 6,364,835 | +13.03(+2.69%) |
Nov 04, 2020 | 471.92 | 484.94 | 455.40 | 483.70 | 8,031,954 | +32.19(+7.13%) |
Nov 03, 2020 | 456.33 | 461.88 | 445.01 | 451.51 | 6,474,449 | -1.49(-0.33%) |
Nov 02, 2020 | 462.29 | 477.00 | 440.00 | 453.00 | 8,037,853 | -7.91(-1.72%) |
Oct 30, 2020 | 481.50 | 495.95 | 457.02 | 460.91 | 8,715,000 | -28.77(-5.88%) |
Oct 29, 2020 | 521.19 | 525.46 | 483.50 | 489.68 | 9,197,582 | -26.33(-5.10%) |
Oct 28, 2020 | 549.50 | 553.86 | 511.50 | 516.01 | 8,802,253 | -22.98(-4.26%) |
Oct 27, 2020 | 525.22 | 540.00 | 513.30 | 538.99 | 7,217,983 | +21.20(+4.09%) |
Oct 26, 2020 | 520.49 | 541.10 | 510.31 | 517.79 | 10,072,659 | +6.27(+1.23%) |
Oct 23, 2020 | 522.33 | 527.00 | 505.41 | 511.52 | 5,377,100 | -9.02(-1.73%) |
Oct 22, 2020 | 521.78 | 530.43 | 503.47 | 520.54 | 8,095,398 | +7.35(+1.43%) |
Oct 21, 2020 | 535.88 | 551.66 | 511.78 | 513.19 | 9,200,546 | -23.83(-4.44%) |
Oct 20, 2020 | 572.33 | 575.69 | 534.59 | 537.02 | 12,078,484 | -31.32(-5.51%) |
Oct 19, 2020 | 572.50 | 588.84 | 562.55 | 568.34 | 15,169,936 | +9.34(+1.67%) |
Oct 16, 2020 | 544.00 | 565.45 | 543.25 | 559.00 | 13,745,700 | +22.60(+4.21%) |
Oct 15, 2020 | 509.08 | 540.05 | 506.50 | 536.40 | 16,487,353 | +27.15(+5.33%) |
Oct 14, 2020 | 518.78 | 519.80 | 498.60 | 509.25 | 8,322,373 | -9.54(-1.84%) |
Oct 13, 2020 | 494.00 | 520.00 | 493.00 | 518.79 | 8,928,794 | +27.25(+5.54%) |
Oct 12, 2020 | 501.43 | 506.11 | 490.48 | 491.54 | 6,975,403 | -0.87(-0.18%) |
Oct 09, 2020 | 487.99 | 498.90 | 484.08 | 492.41 | 8,719,600 | +13.86(+2.90%) |
Oct 08, 2020 | 484.00 | 489.49 | 475.58 | 478.55 | 4,187,201 | -2.06(-0.43%) |
Oct 07, 2020 | 482.50 | 487.50 | 477.11 | 480.61 | 4,446,906 | +2.36(+0.49%) |
Oct 06, 2020 | 480.51 | 487.90 | 473.22 | 478.25 | 6,093,559 | -7.12(-1.47%) |
Oct 05, 2020 | 493.97 | 496.90 | 475.26 | 485.37 | 7,524,546 | +3.14(+0.65%) |
Oct 02, 2020 | 485.00 | 507.49 | 481.00 | 482.23 | 12,791,701 | -0.76(-0.16%) |
Oct 01, 2020 | 477.00 | 483.73 | 465.00 | 482.99 | 7,853,867 | +12.88(+2.74%) |
Sep 30, 2020 | 464.21 | 481.56 | 462.00 | 470.11 | 8,966,716 | +4.61(+0.99%) |
Sep 29, 2020 | 488.13 | 489.80 | 463.00 | 465.50 | 15,229,848 | -22.16(-4.54%) |
Sep 28, 2020 | 502.41 | 519.77 | 479.57 | 487.66 | 17,611,878 | -8.84(-1.78%) |
Sep 25, 2020 | 474.87 | 500.00 | 474.87 | 496.50 | 12,906,700 | +31.52(+6.78%) |
Sep 24, 2020 | 487.01 | 502.25 | 457.69 | 464.98 | 17,885,874 | -35.55(-7.10%) |
Sep 23, 2020 | 489.49 | 529.74 | 483.25 | 500.53 | 27,030,736 | +7.93(+1.61%) |
Sep 22, 2020 | 477.00 | 494.90 | 458.75 | 492.60 | 16,432,222 | +24.13(+5.15%) |
Sep 21, 2020 | 434.00 | 470.00 | 434.00 | 468.47 | 16,838,484 | +29.74(+6.78%) |
Sep 18, 2020 | 419.80 | 442.00 | 407.50 | 438.73 | 22,315,700 | +25.60(+6.20%) |
Sep 17, 2020 | 389.00 | 417.82 | 387.00 | 413.13 | 9,253,369 | +4.96(+1.22%) |
Sep 16, 2020 | 406.27 | 419.42 | 404.22 | 408.17 | 6,744,349 | -2.77(-0.67%) |
Sep 15, 2020 | 410.00 | 413.50 | 391.05 | 410.94 | 8,486,603 | +7.43(+1.84%) |
Sep 14, 2020 | 391.74 | 404.36 | 386.13 | 403.51 | 7,957,863 | +20.51(+5.36%) |
Sep 11, 2020 | 389.13 | 400.75 | 373.05 | 383.00 | 9,297,600 | -1.48(-0.38%) |
Sep 10, 2020 | 400.00 | 407.82 | 378.36 | 384.48 | 11,923,638 | -5.17(-1.33%) |
Sep 09, 2020 | 369.75 | 394.80 | 362.12 | 389.65 | 17,297,186 | +38.77(+11.05%) |
Sep 08, 2020 | 350.70 | 365.50 | 345.68 | 350.88 | 7,956,600 | -19.01(-5.14%) |
Sep 04, 2020 | 375.50 | 386.01 | 346.76 | 369.89 | 13,230,000 | -11.43(-3.00%) |
Sep 03, 2020 | 399.55 | 409.90 | 367.00 | 381.32 | 20,273,140 | -42.24(-9.97%) |
Sep 02, 2020 | 445.67 | 445.67 | 410.00 | 423.56 | 18,848,916 | -34.13(-7.46%) |
Sep 01, 2020 | 439.51 | 478.00 | 410.68 | 457.69 | 53,271,096 | +132.59(+40.78%) |
Aug 31, 2020 | 304.01 | 325.90 | 301.27 | 325.10 | 23,252,544 | +25.83(+8.63%) |
Aug 28, 2020 | 299.22 | 303.58 | 297.26 | 299.27 | 5,353,400 | +4.59(+1.56%) |
Aug 27, 2020 | 295.69 | 301.52 | 290.33 | 294.68 | 5,556,428 | -0.59(-0.20%) |
Aug 26, 2020 | 293.00 | 302.00 | 290.85 | 295.27 | 5,685,488 | +4.83(+1.66%) |
Aug 25, 2020 | 279.00 | 293.72 | 275.81 | 290.44 | 4,600,274 | +8.16(+2.89%) |
Aug 24, 2020 | 293.00 | 293.87 | 274.11 | 282.28 | 6,460,062 | -7.40(-2.55%) |
Aug 21, 2020 | 291.00 | 295.97 | 286.94 | 289.68 | 5,250,100 | -1.01(-0.35%) |
Aug 20, 2020 | 274.45 | 290.88 | 273.99 | 290.69 | 9,311,242 | +17.18(+6.28%) |
Aug 19, 2020 | 274.68 | 279.59 | 270.32 | 273.51 | 4,669,064 | -3.29(-1.19%) |
Aug 18, 2020 | 271.72 | 277.78 | 265.50 | 276.80 | 6,511,655 | +10.65(+4.00%) |
Aug 17, 2020 | 248.70 | 267.94 | 248.51 | 266.15 | 8,954,332 | +21.24(+8.67%) |
Aug 14, 2020 | 249.44 | 252.43 | 242.40 | 244.91 | 3,662,800 | -2.34(-0.95%) |
Aug 13, 2020 | 238.15 | 250.10 | 238.15 | 247.25 | 4,745,999 | +10.53(+4.45%) |
Aug 12, 2020 | 232.30 | 239.40 | 230.75 | 236.72 | 3,928,703 | +4.47(+1.92%) |
Aug 11, 2020 | 245.48 | 245.48 | 230.00 | 232.25 | 9,724,982 | -17.75(-7.10%) |
Aug 10, 2020 | 259.14 | 261.44 | 244.54 | 250.00 | 5,710,870 | -8.73(-3.37%) |
Aug 07, 2020 | 266.45 | 268.00 | 252.79 | 258.73 | 5,024,600 | -9.52(-3.55%) |
Aug 06, 2020 | 273.87 | 274.48 | 263.91 | 268.25 | 3,601,584 | -4.65(-1.70%) |
Aug 05, 2020 | 266.29 | 275.09 | 262.52 | 272.90 | 4,516,725 | +5.56(+2.08%) |
Aug 04, 2020 | 268.00 | 269.19 | 262.00 | 267.34 | 3,085,256 | -0.66(-0.25%) |
Aug 03, 2020 | 256.83 | 271.10 | 256.11 | 268.00 | 6,784,209 | +14.09(+5.55%) |
Jul 31, 2020 | 253.50 | 255.20 | 248.36 | 253.91 | 3,381,000 | +3.91(+1.56%) |
Jul 30, 2020 | 250.31 | 256.33 | 239.32 | 250.00 | 7,923,062 | -2.39(-0.95%) |
Jul 29, 2020 | 255.55 | 259.93 | 251.15 | 252.39 | 3,330,687 | +0.21(+0.08%) |
Jul 28, 2020 | 252.70 | 258.91 | 251.32 | 252.18 | 3,365,211 | -0.15(-0.06%) |
Jul 27, 2020 | 249.28 | 252.97 | 246.22 | 252.33 | 3,327,518 | +5.77(+2.34%) |
Jul 24, 2020 | 246.20 | 250.21 | 237.20 | 246.56 | 4,303,100 | -4.94(-1.96%) |
Jul 23, 2020 | 260.84 | 264.90 | 249.21 | 251.50 | 4,586,215 | -9.68(-3.71%) |
Jul 22, 2020 | 261.95 | 265.40 | 255.81 | 261.18 | 4,580,021 | +0.74(+0.28%) |
Jul 21, 2020 | 268.75 | 269.75 | 258.20 | 260.44 | 4,760,813 | -8.14(-3.03%) |
Jul 20, 2020 | 246.49 | 271.35 | 245.99 | 268.58 | 9,779,809 | +22.04(+8.94%) |
Jul 17, 2020 | 247.17 | 250.94 | 241.29 | 246.54 | 4,626,500 | -2.00(-0.80%) |
Jul 16, 2020 | 250.39 | 253.00 | 243.43 | 248.54 | 5,415,557 | -7.68(-3.00%) |
Jul 15, 2020 | 253.70 | 257.50 | 248.12 | 256.22 | 6,064,027 | -3.79(-1.46%) |
Jul 14, 2020 | 260.96 | 265.33 | 240.45 | 260.01 | 8,707,256 | -0.29(-0.11%) |
Jul 13, 2020 | 278.63 | 281.00 | 256.34 | 260.30 | 9,281,839 | -15.57(-5.64%) |
Jul 10, 2020 | 271.77 | 278.16 | 268.64 | 275.87 | 6,354,700 | +6.35(+2.36%) |
Jul 09, 2020 | 269.01 | 272.70 | 264.22 | 269.52 | 5,393,530 | +3.20(+1.20%) |
Jul 08, 2020 | 263.80 | 268.53 | 261.29 | 266.32 | 6,009,779 | +4.22(+1.61%) |
Jul 07, 2020 | 261.55 | 266.45 | 258.10 | 262.10 | 7,816,803 | +1.10(+0.42%) |
Jul 06, 2020 | 265.00 | 275.08 | 259.32 | 261.00 | 12,241,178 | -0.74(-0.28%) |
Jul 02, 2020 | 261.00 | 263.80 | 258.00 | 261.74 | 5,629,000 | +2.61(+1.01%) |
Jul 01, 2020 | 251.35 | 261.00 | 247.21 | 259.13 | 6,798,718 | +5.59(+2.20%) |
Jun 30, 2020 | 249.87 | 256.83 | 248.35 | 253.54 | 6,303,954 | +4.98(+2.00%) |
Jun 29, 2020 | 254.97 | 255.90 | 243.59 | 248.56 | 8,431,195 | -8.24(-3.21%) |
Jun 26, 2020 | 260.52 | 261.62 | 250.36 | 256.80 | 17,142,800 | -2.71(-1.04%) |
Jun 25, 2020 | 258.23 | 260.29 | 252.66 | 259.51 | 7,485,201 | +3.61(+1.41%) |
Jun 24, 2020 | 254.50 | 258.75 | 248.60 | 255.90 | 9,858,482 | +3.09(+1.22%) |
Jun 23, 2020 | 251.26 | 254.77 | 247.57 | 252.81 | 8,785,341 | +1.54(+0.61%) |
Jun 22, 2020 | 247.46 | 254.90 | 247.29 | 251.27 | 11,088,243 | +7.79(+3.20%) |
Jun 19, 2020 | 241.64 | 243.57 | 238.70 | 243.48 | 10,077,500 | +1.91(+0.79%) |
Jun 18, 2020 | 240.39 | 242.61 | 238.22 | 241.57 | 9,336,757 | +4.81(+2.03%) |
Jun 17, 2020 | 243.18 | 243.88 | 235.12 | 236.76 | 11,698,553 | -5.80(-2.39%) |
Jun 16, 2020 | 235.99 | 243.50 | 231.82 | 242.56 | 11,328,449 | +3.54(+1.48%) |
Jun 15, 2020 | 227.84 | 239.59 | 226.38 | 239.02 | 13,944,121 | +19.50(+8.88%) |
Jun 12, 2020 | 224.79 | 231.45 | 216.75 | 219.52 | 8,780,400 | -2.55(-1.15%) |
Jun 11, 2020 | 219.85 | 232.00 | 218.50 | 222.07 | 17,601,500 | +1.05(+0.48%) |
Jun 10, 2020 | 208.89 | 221.53 | 208.26 | 221.02 | 12,226,731 | +15.59(+7.59%) |
Jun 09, 2020 | 209.83 | 210.59 | 202.93 | 205.43 | 7,516,502 | -4.40(-2.10%) |
Jun 08, 2020 | 204.35 | 211.44 | 198.66 | 209.83 | 10,450,435 | +2.23(+1.07%) |
Jun 05, 2020 | 200.11 | 208.94 | 196.10 | 207.60 | 16,298,700 | -2.75(-1.31%) |
Jun 04, 2020 | 221.00 | 223.00 | 207.60 | 210.35 | 20,199,782 | -13.52(-6.04%) |
Jun 03, 2020 | 211.70 | 224.46 | 202.32 | 223.87 | 32,276,058 | +15.79(+7.59%) |
Jun 02, 2020 | 210.25 | 212.69 | 197.32 | 208.08 | 36,566,760 | +3.93(+1.93%) |