Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 300.26 | 306.53 | 299.16 | 299.16 | 379,042 | -2.67(-0.88%) |
Mar 30, 2021 | 304.88 | 309.06 | 294.78 | 301.83 | 421,706 | -12.22(-3.89%) |
Mar 29, 2021 | 316.90 | 319.06 | 312.14 | 314.05 | 311,459 | -1.62(-0.51%) |
Mar 26, 2021 | 312.75 | 316.14 | 309.23 | 315.67 | 175,562 | +4.31(+1.39%) |
Mar 25, 2021 | 311.62 | 312.04 | 308.17 | 311.36 | 200,832 | -0.18(-0.06%) |
Mar 24, 2021 | 311.19 | 315.00 | 308.06 | 311.53 | 265,727 | +0.92(+0.30%) |
Mar 23, 2021 | 304.81 | 313.97 | 304.70 | 310.61 | 270,379 | +5.84(+1.91%) |
Mar 22, 2021 | 301.50 | 305.44 | 300.44 | 304.78 | 263,367 | +2.85(+0.94%) |
Mar 19, 2021 | 301.69 | 307.76 | 299.84 | 301.93 | 622,309 | +1.30(+0.43%) |
Mar 18, 2021 | 303.15 | 306.07 | 299.09 | 300.63 | 279,708 | -6.01(-1.96%) |
Mar 17, 2021 | 308.26 | 310.34 | 301.15 | 306.64 | 194,726 | -1.42(-0.46%) |
Mar 16, 2021 | 310.44 | 314.30 | 306.94 | 308.05 | 203,979 | -0.74(-0.24%) |
Mar 15, 2021 | 304.05 | 309.49 | 302.80 | 308.79 | 247,990 | +7.39(+2.45%) |
Mar 12, 2021 | 302.87 | 304.12 | 298.21 | 301.40 | 352,982 | -1.78(-0.59%) |
Mar 11, 2021 | 302.90 | 306.39 | 301.09 | 303.19 | 254,223 | +0.44(+0.14%) |
Mar 10, 2021 | 303.59 | 307.23 | 301.28 | 302.75 | 225,039 | -0.19(-0.06%) |
Mar 09, 2021 | 308.21 | 312.44 | 301.58 | 302.94 | 310,144 | -3.31(-1.08%) |
Mar 08, 2021 | 305.62 | 310.02 | 299.55 | 306.25 | 243,351 | +1.60(+0.52%) |
Mar 05, 2021 | 297.65 | 305.04 | 293.88 | 304.65 | 254,060 | +8.88(+3.00%) |
Mar 04, 2021 | 300.06 | 304.55 | 293.67 | 295.77 | 238,396 | -3.67(-1.22%) |
Mar 03, 2021 | 299.79 | 301.82 | 297.15 | 299.44 | 259,997 | -1.99(-0.66%) |
Mar 02, 2021 | 302.47 | 302.65 | 296.93 | 301.42 | 251,660 | -0.25(-0.08%) |
Mar 01, 2021 | 296.56 | 303.03 | 294.39 | 301.67 | 244,828 | +7.05(+2.39%) |
Feb 26, 2021 | 287.74 | 296.67 | 286.14 | 294.63 | 403,114 | +9.27(+3.25%) |
Feb 25, 2021 | 289.81 | 292.84 | 285.22 | 285.36 | 215,262 | -4.90(-1.69%) |
Feb 24, 2021 | 291.16 | 292.04 | 285.02 | 290.25 | 282,875 | -1.78(-0.61%) |
Feb 23, 2021 | 293.38 | 294.55 | 290.22 | 292.04 | 218,505 | -1.04(-0.36%) |
Feb 22, 2021 | 299.78 | 299.78 | 292.27 | 293.08 | 202,580 | -9.46(-3.13%) |
Feb 19, 2021 | 308.56 | 308.91 | 302.08 | 302.54 | 195,647 | -4.65(-1.51%) |
Feb 18, 2021 | 302.97 | 310.12 | 302.28 | 307.19 | 139,667 | +3.34(+1.10%) |
Feb 17, 2021 | 299.76 | 305.10 | 299.76 | 303.85 | 185,538 | +2.35(+0.78%) |
Feb 16, 2021 | 305.30 | 308.61 | 300.51 | 301.50 | 144,820 | -3.28(-1.08%) |
Feb 12, 2021 | 304.91 | 308.98 | 302.71 | 304.78 | 119,752 | -1.10(-0.36%) |
Feb 11, 2021 | 300.85 | 306.19 | 298.53 | 305.88 | 233,669 | +7.46(+2.50%) |
Feb 10, 2021 | 304.78 | 307.37 | 298.15 | 298.42 | 171,630 | -4.04(-1.34%) |
Feb 09, 2021 | 309.80 | 312.20 | 301.57 | 302.46 | 215,711 | -7.09(-2.29%) |
Feb 08, 2021 | 309.52 | 311.07 | 307.66 | 309.55 | 128,612 | +2.88(+0.94%) |
Feb 05, 2021 | 307.02 | 308.05 | 304.82 | 306.68 | 166,512 | +2.05(+0.67%) |
Feb 04, 2021 | 302.63 | 305.12 | 301.82 | 304.62 | 205,504 | +0.47(+0.16%) |
Feb 03, 2021 | 304.51 | 307.61 | 302.50 | 304.15 | 147,792 | -2.27(-0.74%) |
Feb 02, 2021 | 303.28 | 306.96 | 301.56 | 306.42 | 240,603 | +5.25(+1.74%) |
Feb 01, 2021 | 294.59 | 302.01 | 294.59 | 301.17 | 207,039 | +9.57(+3.28%) |
Jan 29, 2021 | 296.61 | 298.67 | 290.40 | 291.60 | 544,639 | -6.22(-2.09%) |
Jan 28, 2021 | 304.05 | 308.07 | 296.76 | 297.82 | 248,387 | -3.76(-1.25%) |
Jan 27, 2021 | 298.95 | 303.14 | 295.94 | 301.59 | 360,839 | +0.76(+0.25%) |
Jan 26, 2021 | 306.89 | 306.89 | 300.58 | 300.82 | 244,520 | -5.42(-1.77%) |
Jan 25, 2021 | 308.24 | 310.09 | 299.09 | 306.25 | 265,616 | -2.61(-0.85%) |
Jan 22, 2021 | 312.56 | 313.98 | 308.70 | 308.86 | 200,312 | -4.33(-1.38%) |
Jan 21, 2021 | 314.85 | 317.53 | 312.98 | 313.19 | 232,301 | -2.63(-0.83%) |
Jan 20, 2021 | 311.05 | 317.08 | 308.38 | 315.82 | 249,434 | +7.81(+2.54%) |
Jan 19, 2021 | 307.92 | 309.36 | 304.56 | 308.01 | 213,673 | +1.11(+0.36%) |
Jan 15, 2021 | 307.35 | 309.55 | 304.67 | 306.90 | 180,302 | -2.35(-0.76%) |
Jan 14, 2021 | 318.97 | 319.52 | 307.76 | 309.25 | 201,883 | -9.98(-3.13%) |
Jan 13, 2021 | 324.13 | 324.13 | 317.94 | 319.24 | 149,296 | -4.29(-1.33%) |
Jan 12, 2021 | 320.02 | 324.50 | 319.93 | 323.53 | 190,676 | +3.08(+0.96%) |
Jan 11, 2021 | 320.68 | 322.54 | 318.57 | 320.45 | 144,352 | -2.12(-0.66%) |
Jan 08, 2021 | 323.08 | 325.71 | 318.75 | 322.57 | 171,904 | +0.05(+0.01%) |
Jan 07, 2021 | 320.38 | 324.89 | 320.38 | 322.53 | 212,394 | +2.09(+0.65%) |
Jan 06, 2021 | 317.29 | 323.34 | 315.08 | 320.43 | 260,175 | +2.56(+0.80%) |
Jan 05, 2021 | 317.80 | 321.66 | 314.79 | 317.88 | 154,873 | -0.97(-0.31%) |
Jan 04, 2021 | 321.05 | 323.69 | 315.62 | 318.85 | 306,276 | -1.84(-0.57%) |
Dec 31, 2020 | 320.69 | 320.69 | 320.69 | 153,800 | +3.97(+1.25%) | |
Dec 30, 2020 | 317.49 | 320.42 | 315.49 | 316.72 | 153,800 | +1.01(+0.32%) |
Dec 29, 2020 | 320.45 | 321.06 | 315.14 | 315.71 | 161,717 | -2.60(-0.82%) |
Dec 28, 2020 | 318.28 | 320.47 | 316.15 | 318.30 | 172,898 | +2.50(+0.79%) |
Dec 24, 2020 | 315.61 | 317.35 | 313.23 | 315.80 | 72,888 | +2.27(+0.72%) |
Dec 23, 2020 | 319.04 | 323.11 | 312.99 | 313.54 | 220,951 | -5.71(-1.79%) |
Dec 22, 2020 | 319.26 | 324.52 | 316.64 | 319.25 | 247,712 | -1.59(-0.50%) |
Dec 21, 2020 | 330.96 | 334.28 | 318.73 | 320.84 | 371,490 | -13.87(-4.14%) |
Dec 18, 2020 | 336.22 | 336.22 | 329.56 | 334.71 | 484,400 | +1.74(+0.52%) |
Dec 17, 2020 | 332.67 | 333.95 | 327.32 | 332.97 | 223,396 | -0.14(-0.04%) |
Dec 16, 2020 | 337.70 | 338.31 | 330.88 | 333.12 | 212,530 | -2.52(-0.75%) |
Dec 15, 2020 | 335.54 | 336.85 | 330.99 | 335.63 | 222,832 | +2.99(+0.90%) |
Dec 14, 2020 | 341.12 | 344.99 | 332.16 | 332.64 | 194,901 | -6.35(-1.87%) |
Dec 11, 2020 | 333.65 | 340.19 | 333.21 | 338.99 | 212,858 | +2.68(+0.80%) |
Dec 10, 2020 | 333.23 | 336.70 | 330.43 | 336.31 | 222,170 | +2.83(+0.85%) |
Dec 09, 2020 | 335.64 | 338.28 | 329.31 | 333.48 | 224,879 | -2.71(-0.81%) |
Dec 08, 2020 | 336.71 | 342.38 | 335.39 | 336.19 | 214,613 | -3.03(-0.89%) |
Dec 07, 2020 | 340.05 | 341.02 | 335.39 | 339.22 | 180,946 | +0.68(+0.20%) |
Dec 04, 2020 | 336.17 | 339.44 | 335.50 | 338.55 | 202,490 | +4.28(+1.28%) |
Dec 03, 2020 | 323.54 | 335.40 | 322.97 | 334.26 | 308,513 | +10.05(+3.10%) |
Dec 02, 2020 | 328.54 | 330.44 | 321.54 | 324.21 | 195,065 | -5.86(-1.78%) |
Dec 01, 2020 | 324.69 | 331.06 | 322.74 | 330.08 | 392,483 | +8.17(+2.54%) |
Nov 30, 2020 | 313.97 | 326.55 | 313.97 | 321.91 | 479,488 | +10.62(+3.41%) |
Nov 27, 2020 | 312.12 | 313.34 | 310.45 | 311.29 | 93,106 | +1.94(+0.63%) |
Nov 25, 2020 | 306.98 | 310.07 | 304.24 | 309.35 | 150,851 | +2.30(+0.75%) |
Nov 24, 2020 | 307.99 | 310.66 | 306.02 | 307.05 | 194,544 | +0.96(+0.31%) |
Nov 23, 2020 | 309.08 | 311.75 | 304.94 | 306.09 | 172,869 | -2.56(-0.83%) |
Nov 20, 2020 | 306.29 | 311.65 | 305.69 | 308.65 | 195,232 | +3.45(+1.13%) |
Nov 19, 2020 | 305.33 | 308.48 | 302.48 | 305.20 | 155,531 | +0.86(+0.28%) |
Nov 18, 2020 | 310.69 | 310.69 | 304.28 | 304.34 | 180,813 | -5.94(-1.92%) |
Nov 17, 2020 | 314.29 | 315.16 | 308.88 | 310.28 | 163,979 | -6.43(-2.03%) |
Nov 16, 2020 | 316.16 | 319.84 | 314.27 | 316.71 | 163,161 | +1.62(+0.51%) |
Nov 13, 2020 | 313.49 | 317.48 | 311.61 | 315.09 | 130,745 | +3.36(+1.08%) |
Nov 12, 2020 | 320.95 | 321.14 | 310.67 | 311.73 | 185,359 | -9.97(-3.10%) |
Nov 11, 2020 | 313.18 | 324.56 | 311.88 | 321.70 | 262,792 | +11.57(+3.73%) |
Nov 10, 2020 | 303.67 | 311.33 | 301.43 | 310.14 | 234,110 | +6.13(+2.02%) |
Nov 09, 2020 | 332.00 | 334.50 | 303.63 | 304.00 | 346,871 | -18.35(-5.69%) |
Nov 06, 2020 | 320.55 | 323.25 | 315.48 | 322.36 | 157,831 | +2.75(+0.86%) |
Nov 05, 2020 | 319.27 | 321.32 | 316.99 | 319.61 | 168,703 | +4.89(+1.55%) |
Nov 04, 2020 | 309.31 | 320.25 | 309.08 | 314.73 | 212,986 | +8.06(+2.63%) |
Nov 03, 2020 | 301.38 | 309.41 | 299.28 | 306.66 | 283,122 | +7.97(+2.67%) |
Nov 02, 2020 | 298.23 | 303.20 | 294.85 | 298.70 | 447,929 | +4.49(+1.53%) |
Oct 30, 2020 | 295.56 | 297.41 | 290.95 | 294.20 | 309,933 | -3.60(-1.21%) |
Oct 29, 2020 | 297.81 | 300.47 | 293.73 | 297.80 | 229,889 | -0.94(-0.31%) |
Oct 28, 2020 | 300.57 | 301.31 | 295.86 | 298.74 | 220,336 | -7.36(-2.41%) |
Oct 27, 2020 | 310.26 | 313.17 | 306.01 | 306.11 | 187,277 | -3.23(-1.05%) |
Oct 26, 2020 | 311.78 | 316.24 | 305.63 | 309.34 | 246,023 | -5.96(-1.89%) |
Oct 23, 2020 | 314.77 | 318.10 | 312.66 | 315.30 | 147,726 | +0.49(+0.16%) |
Oct 22, 2020 | 319.47 | 321.83 | 314.25 | 314.81 | 165,345 | -4.64(-1.45%) |
Oct 21, 2020 | 321.06 | 324.86 | 319.25 | 319.45 | 134,745 | -0.48(-0.15%) |
Oct 20, 2020 | 320.80 | 324.71 | 319.52 | 319.93 | 141,646 | -0.61(-0.19%) |
Oct 19, 2020 | 328.06 | 330.62 | 319.68 | 320.53 | 183,964 | -5.40(-1.66%) |
Oct 16, 2020 | 326.64 | 327.48 | 323.91 | 325.94 | 191,064 | +1.75(+0.54%) |
Oct 15, 2020 | 315.48 | 325.81 | 315.48 | 324.19 | 211,809 | +2.40(+0.75%) |
Oct 14, 2020 | 323.85 | 324.65 | 319.35 | 321.79 | 166,496 | -0.30(-0.09%) |
Oct 13, 2020 | 316.84 | 323.12 | 316.59 | 322.09 | 322,025 | +5.75(+1.82%) |
Oct 12, 2020 | 315.21 | 318.14 | 313.61 | 316.34 | 223,176 | +2.01(+0.64%) |
Oct 09, 2020 | 317.71 | 319.02 | 313.80 | 314.33 | 179,917 | -1.08(-0.34%) |
Oct 08, 2020 | 313.68 | 317.59 | 311.69 | 315.42 | 252,550 | +3.09(+0.99%) |
Oct 07, 2020 | 311.18 | 313.52 | 310.33 | 312.33 | 299,107 | +3.46(+1.12%) |
Oct 06, 2020 | 311.37 | 314.58 | 308.27 | 308.86 | 285,570 | -1.32(-0.43%) |
Oct 05, 2020 | 312.86 | 315.75 | 307.71 | 310.19 | 303,613 | -0.55(-0.18%) |
Oct 02, 2020 | 310.87 | 314.81 | 309.57 | 310.73 | 372,545 | -4.11(-1.31%) |
Oct 01, 2020 | 321.73 | 325.57 | 313.84 | 314.84 | 356,826 | -6.60(-2.05%) |
Sep 30, 2020 | 320.56 | 325.11 | 318.65 | 321.45 | 272,857 | +0.88(+0.28%) |
Sep 29, 2020 | 318.92 | 323.96 | 318.92 | 320.56 | 229,440 | +0.64(+0.20%) |
Sep 28, 2020 | 318.20 | 323.21 | 318.20 | 319.92 | 265,463 | +4.69(+1.49%) |
Sep 25, 2020 | 319.31 | 319.31 | 309.83 | 315.23 | 340,562 | -5.72(-1.78%) |
Sep 24, 2020 | 331.16 | 343.56 | 317.95 | 320.95 | 426,072 | +3.49(+1.10%) |
Sep 23, 2020 | 324.52 | 326.95 | 314.88 | 317.45 | 237,408 | -7.76(-2.38%) |
Sep 22, 2020 | 323.90 | 328.14 | 317.57 | 325.21 | 228,198 | +1.88(+0.58%) |
Sep 21, 2020 | 317.08 | 324.61 | 314.51 | 323.33 | 289,820 | +0.42(+0.13%) |
Sep 18, 2020 | 322.23 | 326.03 | 319.77 | 322.90 | 712,586 | +3.23(+1.01%) |
Sep 17, 2020 | 316.16 | 322.54 | 315.67 | 319.68 | 191,575 | -1.04(-0.32%) |
Sep 16, 2020 | 323.63 | 328.56 | 320.10 | 320.72 | 183,498 | -2.12(-0.66%) |
Sep 15, 2020 | 323.21 | 324.74 | 320.92 | 322.84 | 108,910 | +2.79(+0.87%) |
Sep 14, 2020 | 318.16 | 322.22 | 316.50 | 320.04 | 229,322 | +6.12(+1.95%) |
Sep 11, 2020 | 313.78 | 316.65 | 311.93 | 313.92 | 152,414 | +1.91(+0.61%) |
Sep 10, 2020 | 319.82 | 320.71 | 310.27 | 312.01 | 180,349 | -7.31(-2.29%) |
Sep 09, 2020 | 314.25 | 322.84 | 313.04 | 319.32 | 216,623 | +9.67(+3.12%) |
Sep 08, 2020 | 314.83 | 315.49 | 307.29 | 309.66 | 368,868 | -9.47(-2.97%) |
Sep 04, 2020 | 327.34 | 327.61 | 313.88 | 319.13 | 276,492 | -6.44(-1.98%) |
Sep 03, 2020 | 339.36 | 339.54 | 323.93 | 325.57 | 240,427 | -14.27(-4.20%) |
Sep 02, 2020 | 338.50 | 342.04 | 337.04 | 339.85 | 217,730 | +2.85(+0.85%) |
Sep 01, 2020 | 336.61 | 338.03 | 335.96 | 337.00 | 160,302 | +0.65(+0.19%) |
Aug 31, 2020 | 338.84 | 346.37 | 336.07 | 336.34 | 267,752 | -2.42(-0.71%) |
Aug 28, 2020 | 340.24 | 341.61 | 337.79 | 338.76 | 128,348 | +0.51(+0.15%) |
Aug 27, 2020 | 342.24 | 343.69 | 337.21 | 338.25 | 182,984 | -1.94(-0.57%) |
Aug 26, 2020 | 339.28 | 343.23 | 339.00 | 340.19 | 226,212 | -0.04(-0.01%) |
Aug 25, 2020 | 342.56 | 342.56 | 339.52 | 340.23 | 172,200 | -1.31(-0.38%) |
Aug 24, 2020 | 343.55 | 346.06 | 339.80 | 341.54 | 163,340 | +1.21(+0.36%) |
Aug 21, 2020 | 340.32 | 342.49 | 337.92 | 340.33 | 134,560 | -0.13(-0.04%) |
Aug 20, 2020 | 342.92 | 344.75 | 340.28 | 340.46 | 103,550 | -4.47(-1.30%) |
Aug 19, 2020 | 344.53 | 347.53 | 343.53 | 344.93 | 137,596 | +0.11(+0.03%) |
Aug 18, 2020 | 340.77 | 346.61 | 340.77 | 344.83 | 114,688 | +5.05(+1.49%) |
Aug 17, 2020 | 339.94 | 343.43 | 337.08 | 339.78 | 157,166 | +0.90(+0.26%) |
Aug 14, 2020 | 340.23 | 342.75 | 335.55 | 338.88 | 140,105 | -1.31(-0.38%) |
Aug 13, 2020 | 342.78 | 344.64 | 338.77 | 340.19 | 195,369 | -4.01(-1.17%) |
Aug 12, 2020 | 342.18 | 347.09 | 342.18 | 344.21 | 134,730 | +4.20(+1.24%) |
Aug 11, 2020 | 341.76 | 344.89 | 336.58 | 340.00 | 161,932 | -0.48(-0.14%) |
Aug 10, 2020 | 339.26 | 341.29 | 335.62 | 340.48 | 154,022 | +0.42(+0.12%) |
Aug 07, 2020 | 337.62 | 342.94 | 337.42 | 340.06 | 142,721 | +2.34(+0.69%) |
Aug 06, 2020 | 334.50 | 338.15 | 332.01 | 337.72 | 130,480 | +3.16(+0.95%) |
Aug 05, 2020 | 333.29 | 337.01 | 331.45 | 334.56 | 175,330 | +2.65(+0.80%) |
Aug 04, 2020 | 331.19 | 333.37 | 327.58 | 331.91 | 157,673 | -1.45(-0.44%) |
Aug 03, 2020 | 334.41 | 336.01 | 332.48 | 333.36 | 201,277 | +2.40(+0.72%) |
Jul 31, 2020 | 332.23 | 332.23 | 324.61 | 330.96 | 251,227 | +0.55(+0.17%) |
Jul 30, 2020 | 327.04 | 331.72 | 325.90 | 330.41 | 168,708 | -1.58(-0.48%) |
Jul 29, 2020 | 327.00 | 334.69 | 327.00 | 331.98 | 170,853 | +4.41(+1.35%) |
Jul 28, 2020 | 333.24 | 334.42 | 326.81 | 327.58 | 203,066 | -6.33(-1.89%) |
Jul 27, 2020 | 331.88 | 336.03 | 331.88 | 333.90 | 159,102 | +1.38(+0.41%) |
Jul 24, 2020 | 331.65 | 336.66 | 330.42 | 332.53 | 195,562 | -0.15(-0.05%) |
Jul 23, 2020 | 338.83 | 342.89 | 332.59 | 332.68 | 306,014 | -6.13(-1.81%) |
Jul 22, 2020 | 338.98 | 342.05 | 335.45 | 338.81 | 174,981 | -0.15(-0.05%) |
Jul 21, 2020 | 341.17 | 341.68 | 337.13 | 338.96 | 186,920 | -0.56(-0.16%) |
Jul 20, 2020 | 339.23 | 340.32 | 337.02 | 339.51 | 208,945 | +1.44(+0.43%) |
Jul 17, 2020 | 336.72 | 341.04 | 334.53 | 338.07 | 161,660 | +3.53(+1.05%) |
Jul 16, 2020 | 334.28 | 336.94 | 330.70 | 334.55 | 180,080 | -1.71(-0.51%) |
Jul 15, 2020 | 340.23 | 340.23 | 333.61 | 336.26 | 184,684 | +0.26(+0.08%) |
Jul 14, 2020 | 324.98 | 336.46 | 324.14 | 336.00 | 207,643 | +9.01(+2.76%) |
Jul 13, 2020 | 339.28 | 341.39 | 326.11 | 326.99 | 259,613 | -8.45(-2.52%) |
Jul 10, 2020 | 332.96 | 336.37 | 329.34 | 335.43 | 200,166 | +3.45(+1.04%) |
Jul 09, 2020 | 333.35 | 335.21 | 330.19 | 331.98 | 214,361 | -1.97(-0.59%) |
Jul 08, 2020 | 329.16 | 335.38 | 328.29 | 333.95 | 250,477 | +8.04(+2.47%) |
Jul 07, 2020 | 321.12 | 328.10 | 320.35 | 325.92 | 223,269 | +2.16(+0.67%) |
Jul 06, 2020 | 324.05 | 327.94 | 322.99 | 323.75 | 237,472 | +2.73(+0.85%) |
Jul 02, 2020 | 320.29 | 324.56 | 320.29 | 321.02 | 175,681 | +1.92(+0.60%) |
Jul 01, 2020 | 315.60 | 321.68 | 313.79 | 319.10 | 237,308 | +5.18(+1.65%) |
Jun 30, 2020 | 312.96 | 316.56 | 310.92 | 313.92 | 356,762 | +1.60(+0.51%) |
Jun 29, 2020 | 316.05 | 318.59 | 310.74 | 312.32 | 272,481 | -1.77(-0.56%) |
Jun 26, 2020 | 322.35 | 323.03 | 310.81 | 314.09 | 713,503 | -12.91(-3.95%) |
Jun 25, 2020 | 305.09 | 328.55 | 295.93 | 327.00 | 935,007 | +42.96(+15.12%) |
Jun 24, 2020 | 289.51 | 291.46 | 282.42 | 284.05 | 371,583 | -8.60(-2.94%) |
Jun 23, 2020 | 299.29 | 299.29 | 292.08 | 292.65 | 293,764 | -2.78(-0.94%) |
Jun 22, 2020 | 289.45 | 296.92 | 288.65 | 295.43 | 279,894 | +5.26(+1.81%) |
Jun 19, 2020 | 291.85 | 294.24 | 288.03 | 290.17 | 373,127 | +2.09(+0.73%) |
Jun 18, 2020 | 285.67 | 289.36 | 285.46 | 288.08 | 179,555 | +1.27(+0.44%) |
Jun 17, 2020 | 284.92 | 288.63 | 282.20 | 286.81 | 162,548 | +3.81(+1.35%) |
Jun 16, 2020 | 289.36 | 289.48 | 280.62 | 282.99 | 241,878 | +1.44(+0.51%) |
Jun 15, 2020 | 269.06 | 281.76 | 266.65 | 281.55 | 295,440 | +7.28(+2.66%) |
Jun 12, 2020 | 278.35 | 279.65 | 268.02 | 274.27 | 261,900 | +2.66(+0.98%) |
Jun 11, 2020 | 285.31 | 285.72 | 271.00 | 271.61 | 365,745 | -20.73(-7.09%) |
Jun 10, 2020 | 291.36 | 298.03 | 290.31 | 292.34 | 265,491 | +0.95(+0.32%) |
Jun 09, 2020 | 295.85 | 295.85 | 284.97 | 291.39 | 493,465 | -9.39(-3.12%) |
Jun 08, 2020 | 301.57 | 302.87 | 296.65 | 300.79 | 198,203 | -2.17(-0.72%) |
Jun 05, 2020 | 301.72 | 304.44 | 299.82 | 302.96 | 220,151 | +5.56(+1.87%) |
Jun 04, 2020 | 297.00 | 300.53 | 294.21 | 297.40 | 315,618 | -2.02(-0.67%) |
Jun 03, 2020 | 295.33 | 299.97 | 293.01 | 299.41 | 283,597 | +7.95(+2.73%) |
Jun 02, 2020 | 294.37 | 296.05 | 289.02 | 291.46 | 235,940 | -1.45(-0.50%) |
Jun 01, 2020 | 294.57 | 295.19 | 288.06 | 292.91 | 228,866 | -0.98(-0.33%) |
May 29, 2020 | 289.15 | 294.33 | 287.82 | 293.89 | 601,544 | +4.31(+1.49%) |
May 28, 2020 | 290.79 | 290.79 | 287.11 | 289.58 | 279,605 | +3.62(+1.27%) |
May 27, 2020 | 284.82 | 285.96 | 281.17 | 285.96 | 260,425 | +4.94(+1.76%) |
May 26, 2020 | 280.52 | 283.07 | 276.18 | 281.02 | 238,325 | +5.91(+2.15%) |
May 22, 2020 | 277.37 | 277.99 | 273.20 | 275.11 | 104,857 | -1.02(-0.37%) |
May 21, 2020 | 276.12 | 279.10 | 274.79 | 276.13 | 204,800 | -0.48(-0.17%) |
May 20, 2020 | 278.25 | 278.62 | 274.77 | 276.60 | 173,943 | +3.32(+1.21%) |
May 19, 2020 | 275.74 | 281.02 | 273.16 | 273.28 | 192,051 | -3.70(-1.34%) |
May 18, 2020 | 272.22 | 278.36 | 271.89 | 276.98 | 246,251 | +9.75(+3.65%) |
May 15, 2020 | 264.11 | 268.95 | 264.11 | 267.24 | 365,792 | +1.86(+0.70%) |
May 14, 2020 | 261.63 | 265.78 | 258.72 | 265.37 | 249,898 | +0.01(+0.00%) |
May 13, 2020 | 265.29 | 270.18 | 261.72 | 265.36 | 368,459 | -2.08(-0.78%) |
May 12, 2020 | 272.84 | 275.62 | 267.44 | 267.44 | 253,082 | -4.14(-1.53%) |
May 11, 2020 | 262.79 | 273.71 | 260.84 | 271.59 | 379,380 | +9.09(+3.46%) |
May 08, 2020 | 265.23 | 267.27 | 261.74 | 262.50 | 229,067 | +0.32(+0.12%) |
May 07, 2020 | 257.01 | 267.38 | 254.90 | 262.18 | 323,545 | +9.00(+3.56%) |
May 06, 2020 | 261.31 | 261.31 | 253.17 | 253.17 | 269,938 | -6.13(-2.37%) |
May 05, 2020 | 260.53 | 262.85 | 257.53 | 259.31 | 342,920 | +3.51(+1.37%) |
May 04, 2020 | 254.17 | 256.26 | 251.71 | 255.80 | 199,133 | -0.38(-0.15%) |
May 01, 2020 | 258.73 | 259.86 | 254.75 | 256.18 | 283,336 | -5.30(-2.03%) |
Apr 30, 2020 | 266.76 | 266.76 | 260.52 | 261.47 | 494,874 | -8.05(-2.99%) |
Apr 29, 2020 | 268.18 | 272.88 | 262.28 | 269.53 | 220,333 | +7.84(+3.00%) |
Apr 28, 2020 | 274.91 | 275.58 | 260.84 | 261.68 | 286,276 | -10.32(-3.79%) |
Apr 27, 2020 | 263.99 | 273.53 | 261.75 | 272.00 | 198,119 | +11.07(+4.24%) |
Apr 24, 2020 | 260.95 | 262.46 | 256.47 | 260.93 | 277,341 | +0.99(+0.38%) |
Apr 23, 2020 | 258.36 | 262.67 | 257.15 | 259.94 | 182,087 | +0.92(+0.36%) |
Apr 22, 2020 | 258.79 | 259.61 | 254.90 | 259.02 | 154,670 | +5.59(+2.21%) |
Apr 21, 2020 | 258.64 | 259.46 | 252.81 | 253.43 | 242,507 | -9.66(-3.67%) |
Apr 20, 2020 | 264.47 | 268.05 | 259.91 | 263.09 | 270,473 | -4.18(-1.57%) |
Apr 17, 2020 | 273.36 | 276.74 | 267.17 | 267.27 | 336,449 | -1.26(-0.47%) |
Apr 16, 2020 | 265.50 | 269.88 | 261.98 | 268.54 | 226,314 | +5.04(+1.91%) |
Apr 15, 2020 | 260.52 | 266.67 | 256.78 | 263.50 | 236,100 | -1.90(-0.72%) |
Apr 14, 2020 | 264.97 | 269.83 | 261.54 | 265.40 | 221,724 | +7.10(+2.75%) |
Apr 13, 2020 | 263.17 | 263.17 | 252.94 | 258.30 | 310,765 | -7.13(-2.69%) |
Apr 09, 2020 | 260.78 | 270.96 | 256.60 | 265.43 | 381,673 | +7.79(+3.02%) |
Apr 08, 2020 | 257.71 | 259.49 | 252.00 | 257.64 | 258,961 | +2.97(+1.17%) |
Apr 07, 2020 | 255.85 | 263.85 | 250.69 | 254.68 | 359,136 | +0.90(+0.36%) |
Apr 06, 2020 | 247.67 | 256.16 | 240.98 | 253.77 | 325,197 | +13.11(+5.45%) |
Apr 03, 2020 | 244.86 | 249.58 | 236.88 | 240.66 | 326,562 | -8.75(-3.51%) |
Apr 02, 2020 | 239.65 | 250.06 | 238.18 | 249.41 | 415,450 | +6.44(+2.65%) |