Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 276.32 | 280.83 | 274.39 | 279.75 | 1,135,902 | +3.74(+1.36%) |
Mar 30, 2021 | 273.79 | 279.45 | 273.07 | 276.01 | 882,170 | -0.07(-0.03%) |
Mar 29, 2021 | 275.75 | 278.60 | 273.14 | 276.08 | 794,743 | -0.55(-0.20%) |
Mar 26, 2021 | 272.21 | 277.11 | 271.03 | 276.63 | 665,400 | +2.66(+0.97%) |
Mar 25, 2021 | 267.47 | 280.00 | 264.36 | 273.97 | 1,685,318 | +8.28(+3.12%) |
Mar 24, 2021 | 267.04 | 270.74 | 265.66 | 265.69 | 951,791 | -1.52(-0.57%) |
Mar 23, 2021 | 272.73 | 273.10 | 266.00 | 267.21 | 887,681 | -5.13(-1.88%) |
Mar 22, 2021 | 267.34 | 273.86 | 266.00 | 272.34 | 1,169,186 | +5.27(+1.97%) |
Mar 19, 2021 | 261.43 | 269.35 | 261.12 | 267.07 | 2,117,900 | +4.80(+1.83%) |
Mar 18, 2021 | 262.01 | 267.03 | 261.52 | 262.27 | 885,235 | -1.88(-0.71%) |
Mar 17, 2021 | 258.50 | 267.29 | 257.22 | 264.15 | 1,092,667 | +4.23(+1.63%) |
Mar 16, 2021 | 261.81 | 265.99 | 258.07 | 259.92 | 1,420,534 | -0.21(-0.08%) |
Mar 15, 2021 | 268.02 | 271.43 | 250.42 | 260.13 | 2,829,914 | -6.00(-2.25%) |
Mar 12, 2021 | 266.66 | 267.49 | 261.72 | 266.13 | 1,034,300 | -1.31(-0.49%) |
Mar 11, 2021 | 263.06 | 268.00 | 260.55 | 267.44 | 1,596,288 | +4.83(+1.84%) |
Mar 10, 2021 | 267.92 | 269.52 | 262.60 | 262.61 | 1,732,296 | -3.88(-1.46%) |
Mar 09, 2021 | 272.59 | 278.24 | 266.39 | 266.49 | 1,767,827 | -3.52(-1.30%) |
Mar 08, 2021 | 270.70 | 278.87 | 267.48 | 270.01 | 1,163,775 | -0.70(-0.26%) |
Mar 05, 2021 | 264.94 | 273.33 | 262.44 | 270.71 | 1,062,400 | +7.14(+2.71%) |
Mar 04, 2021 | 266.57 | 270.30 | 262.48 | 263.57 | 1,290,243 | -3.03(-1.14%) |
Mar 03, 2021 | 267.80 | 269.28 | 263.80 | 266.60 | 1,036,734 | -3.25(-1.20%) |
Mar 02, 2021 | 273.00 | 275.64 | 269.50 | 269.85 | 1,258,219 | -3.39(-1.24%) |
Mar 01, 2021 | 274.42 | 275.64 | 271.39 | 273.24 | 1,060,091 | +0.36(+0.13%) |
Feb 26, 2021 | 278.28 | 278.92 | 269.31 | 272.88 | 1,535,000 | -4.38(-1.58%) |
Feb 25, 2021 | 284.26 | 284.40 | 274.71 | 277.26 | 1,023,784 | -5.48(-1.94%) |
Feb 24, 2021 | 278.75 | 285.70 | 276.67 | 282.74 | 889,274 | +3.66(+1.31%) |
Feb 23, 2021 | 281.99 | 284.87 | 275.67 | 279.08 | 1,305,922 | -5.55(-1.95%) |
Feb 22, 2021 | 275.34 | 288.08 | 274.53 | 284.63 | 1,397,738 | +6.28(+2.26%) |
Feb 19, 2021 | 278.54 | 281.45 | 275.86 | 278.35 | 1,254,000 | +2.45(+0.89%) |
Feb 18, 2021 | 274.85 | 277.97 | 272.00 | 275.90 | 932,988 | -0.77(-0.28%) |
Feb 17, 2021 | 276.07 | 280.06 | 273.70 | 276.67 | 960,264 | -2.65(-0.95%) |
Feb 16, 2021 | 275.42 | 282.99 | 275.00 | 279.32 | 1,303,632 | +1.29(+0.46%) |
Feb 12, 2021 | 278.12 | 280.22 | 274.83 | 278.03 | 1,033,800 | -0.78(-0.28%) |
Feb 11, 2021 | 278.51 | 282.75 | 276.69 | 278.81 | 1,214,223 | +3.81(+1.39%) |
Feb 10, 2021 | 271.45 | 277.25 | 268.46 | 275.00 | 1,353,217 | +5.69(+2.11%) |
Feb 09, 2021 | 268.23 | 269.39 | 265.90 | 269.31 | 749,584 | +0.38(+0.14%) |
Feb 08, 2021 | 266.56 | 270.17 | 265.00 | 268.93 | 1,045,932 | +3.84(+1.45%) |
Feb 05, 2021 | 268.14 | 268.14 | 263.89 | 265.09 | 1,061,000 | -2.30(-0.86%) |
Feb 04, 2021 | 262.16 | 270.39 | 260.97 | 267.39 | 1,663,214 | +4.14(+1.57%) |
Feb 03, 2021 | 269.99 | 278.55 | 262.08 | 263.25 | 2,520,994 | -14.47(-5.21%) |
Feb 02, 2021 | 281.30 | 282.50 | 276.83 | 277.72 | 1,192,708 | -0.74(-0.27%) |
Feb 01, 2021 | 283.20 | 284.75 | 274.72 | 278.46 | 1,445,336 | -4.15(-1.47%) |
Jan 29, 2021 | 288.63 | 296.38 | 281.50 | 282.61 | 4,789,400 | +14.74(+5.50%) |
Jan 28, 2021 | 265.13 | 270.89 | 264.77 | 267.87 | 979,651 | +2.72(+1.03%) |
Jan 27, 2021 | 267.70 | 268.66 | 262.99 | 265.15 | 1,116,321 | -6.52(-2.40%) |
Jan 26, 2021 | 274.50 | 275.75 | 268.29 | 271.67 | 777,220 | -3.87(-1.40%) |
Jan 25, 2021 | 271.79 | 277.02 | 271.00 | 275.54 | 806,822 | +6.10(+2.26%) |
Jan 22, 2021 | 270.34 | 272.70 | 268.48 | 269.44 | 691,100 | -0.68(-0.25%) |
Jan 21, 2021 | 270.25 | 270.68 | 267.77 | 270.12 | 806,525 | -0.16(-0.06%) |
Jan 20, 2021 | 274.31 | 274.54 | 267.67 | 270.28 | 1,293,335 | -3.56(-1.30%) |
Jan 19, 2021 | 276.75 | 282.43 | 272.57 | 273.84 | 1,213,895 | -2.00(-0.73%) |
Jan 15, 2021 | 280.00 | 282.60 | 275.43 | 275.84 | 1,765,000 | -4.45(-1.59%) |
Jan 14, 2021 | 269.49 | 280.49 | 268.00 | 280.29 | 1,520,006 | +13.62(+5.11%) |
Jan 13, 2021 | 269.61 | 269.73 | 265.04 | 266.67 | 943,280 | -0.72(-0.27%) |
Jan 12, 2021 | 268.78 | 268.78 | 263.33 | 267.39 | 1,096,544 | -0.13(-0.05%) |
Jan 11, 2021 | 255.86 | 275.49 | 253.31 | 267.52 | 2,999,168 | +14.98(+5.93%) |
Jan 08, 2021 | 249.88 | 252.63 | 248.79 | 252.54 | 988,700 | +2.10(+0.84%) |
Jan 07, 2021 | 247.45 | 251.44 | 247.06 | 250.44 | 1,118,617 | +2.69(+1.09%) |
Jan 06, 2021 | 244.70 | 248.04 | 243.02 | 247.75 | 1,278,624 | +1.36(+0.55%) |
Jan 05, 2021 | 243.88 | 247.26 | 240.34 | 246.39 | 1,166,305 | +3.44(+1.42%) |
Jan 04, 2021 | 245.74 | 246.40 | 238.40 | 242.95 | 1,563,378 | -1.91(-0.78%) |
Dec 31, 2020 | 244.86 | 244.86 | 244.86 | 749,452 | +1.28(+0.53%) | |
Dec 30, 2020 | 244.50 | 245.05 | 242.36 | 243.58 | 749,452 | +0.12(+0.05%) |
Dec 29, 2020 | 245.36 | 246.24 | 242.54 | 243.46 | 1,006,960 | -0.69(-0.28%) |
Dec 28, 2020 | 248.48 | 249.11 | 243.03 | 244.15 | 1,234,200 | -4.74(-1.90%) |
Dec 24, 2020 | 250.27 | 251.20 | 247.51 | 248.89 | 459,400 | -2.31(-0.92%) |
Dec 23, 2020 | 247.00 | 253.41 | 247.00 | 251.20 | 972,288 | +3.33(+1.34%) |
Dec 22, 2020 | 246.44 | 249.38 | 244.60 | 247.87 | 934,594 | -0.45(-0.18%) |
Dec 21, 2020 | 246.75 | 249.00 | 242.59 | 248.32 | 1,279,824 | -1.30(-0.52%) |
Dec 18, 2020 | 251.78 | 254.00 | 248.50 | 249.62 | 3,455,300 | -0.62(-0.25%) |
Dec 17, 2020 | 247.16 | 251.61 | 245.66 | 250.24 | 1,278,558 | +2.05(+0.83%) |
Dec 16, 2020 | 249.07 | 251.23 | 246.20 | 248.19 | 1,154,946 | -0.54(-0.22%) |
Dec 15, 2020 | 246.49 | 249.77 | 244.04 | 248.73 | 1,231,469 | +3.48(+1.42%) |
Dec 14, 2020 | 242.98 | 250.88 | 242.98 | 245.25 | 1,560,394 | +3.82(+1.58%) |
Dec 11, 2020 | 242.64 | 245.99 | 240.35 | 241.43 | 1,140,300 | -1.55(-0.64%) |
Dec 10, 2020 | 247.45 | 247.45 | 242.00 | 242.98 | 1,276,330 | -1.77(-0.72%) |
Dec 09, 2020 | 248.00 | 249.45 | 242.84 | 244.75 | 1,364,558 | -1.68(-0.68%) |
Dec 08, 2020 | 244.63 | 246.88 | 243.53 | 246.43 | 1,226,549 | +2.75(+1.13%) |
Dec 07, 2020 | 246.30 | 248.05 | 243.17 | 243.68 | 1,081,974 | -2.19(-0.89%) |
Dec 04, 2020 | 244.86 | 248.96 | 244.10 | 245.87 | 961,300 | +1.78(+0.73%) |
Dec 03, 2020 | 248.38 | 249.21 | 243.20 | 244.09 | 897,075 | -2.83(-1.15%) |
Dec 02, 2020 | 246.89 | 249.75 | 244.80 | 246.92 | 1,317,025 | +3.76(+1.55%) |
Dec 01, 2020 | 241.23 | 244.37 | 240.51 | 243.16 | 1,164,386 | +2.99(+1.24%) |
Nov 30, 2020 | 243.46 | 244.19 | 239.56 | 240.17 | 2,192,259 | -3.61(-1.48%) |
Nov 27, 2020 | 242.00 | 244.33 | 241.00 | 243.78 | 699,200 | +2.03(+0.84%) |
Nov 25, 2020 | 243.10 | 244.47 | 239.73 | 241.75 | 1,122,700 | -0.76(-0.31%) |
Nov 24, 2020 | 243.34 | 244.86 | 240.07 | 242.51 | 1,605,790 | -0.87(-0.36%) |
Nov 23, 2020 | 245.00 | 245.71 | 241.17 | 243.38 | 1,251,177 | -0.77(-0.32%) |
Nov 20, 2020 | 243.87 | 246.47 | 243.00 | 244.15 | 1,334,800 | +0.14(+0.06%) |
Nov 19, 2020 | 241.42 | 245.55 | 240.50 | 244.01 | 1,222,042 | +3.03(+1.26%) |
Nov 18, 2020 | 248.81 | 251.51 | 240.77 | 240.98 | 1,829,119 | -7.83(-3.15%) |
Nov 17, 2020 | 251.18 | 254.41 | 247.91 | 248.81 | 1,371,624 | -2.15(-0.86%) |
Nov 16, 2020 | 250.29 | 254.27 | 247.06 | 250.96 | 1,606,467 | +2.37(+0.95%) |
Nov 13, 2020 | 243.65 | 249.13 | 241.89 | 248.59 | 1,697,700 | +7.04(+2.91%) |
Nov 12, 2020 | 244.71 | 246.74 | 240.71 | 241.55 | 1,586,822 | -2.48(-1.02%) |
Nov 11, 2020 | 239.80 | 249.44 | 238.08 | 244.03 | 2,331,309 | +7.69(+3.25%) |
Nov 10, 2020 | 241.24 | 244.84 | 234.56 | 236.34 | 3,221,658 | +0.08(+0.03%) |
Nov 09, 2020 | 230.82 | 239.50 | 223.25 | 236.26 | 9,239,135 | -88.51(-27.25%) |
Nov 06, 2020 | 328.90 | 328.90 | 324.77 | 579 | -4.13(-1.26%) | |
Nov 05, 2020 | 348.00 | 348.00 | 321.50 | 328.90 | 5,066,853 | -26.73(-7.52%) |
Nov 04, 2020 | 253.20 | 363.92 | 251.74 | 355.63 | 14,586,032 | +108.62(+43.97%) |
Nov 03, 2020 | 250.52 | 251.80 | 243.57 | 247.01 | 1,449,798 | -1.98(-0.80%) |
Nov 02, 2020 | 253.64 | 255.80 | 248.26 | 248.99 | 1,468,780 | -3.08(-1.22%) |
Oct 30, 2020 | 247.26 | 252.21 | 243.73 | 252.07 | 1,413,700 | +6.59(+2.68%) |
Oct 29, 2020 | 244.97 | 247.94 | 243.25 | 245.48 | 1,223,428 | +1.22(+0.50%) |
Oct 28, 2020 | 251.03 | 253.21 | 244.18 | 244.26 | 1,647,724 | -11.04(-4.32%) |
Oct 27, 2020 | 256.33 | 258.70 | 254.93 | 255.30 | 1,105,124 | -1.46(-0.57%) |
Oct 26, 2020 | 263.51 | 264.18 | 255.83 | 256.76 | 1,240,865 | -8.24(-3.11%) |
Oct 23, 2020 | 267.23 | 267.23 | 262.17 | 265.00 | 1,016,100 | -1.80(-0.67%) |
Oct 22, 2020 | 268.75 | 269.18 | 262.50 | 266.80 | 1,280,288 | -2.11(-0.78%) |
Oct 21, 2020 | 264.99 | 271.04 | 260.30 | 268.91 | 1,848,620 | +1.79(+0.67%) |
Oct 20, 2020 | 270.45 | 271.98 | 266.09 | 267.12 | 1,155,924 | -1.65(-0.61%) |
Oct 19, 2020 | 279.27 | 280.05 | 268.21 | 268.77 | 1,207,888 | -11.24(-4.01%) |
Oct 16, 2020 | 282.43 | 284.49 | 279.51 | 280.01 | 843,200 | -0.62(-0.22%) |
Oct 15, 2020 | 284.85 | 286.38 | 280.10 | 280.63 | 852,981 | -8.39(-2.90%) |
Oct 14, 2020 | 292.99 | 292.99 | 286.00 | 289.02 | 977,377 | -2.44(-0.84%) |
Oct 13, 2020 | 288.53 | 292.77 | 287.13 | 291.46 | 683,030 | -0.02(-0.01%) |
Oct 12, 2020 | 289.28 | 293.34 | 285.78 | 291.48 | 1,130,077 | +4.94(+1.72%) |
Oct 09, 2020 | 287.16 | 289.00 | 285.17 | 286.54 | 946,300 | -0.38(-0.13%) |
Oct 08, 2020 | 287.40 | 288.44 | 285.35 | 286.92 | 504,337 | +1.17(+0.41%) |
Oct 07, 2020 | 282.24 | 287.08 | 280.90 | 285.75 | 646,755 | +4.60(+1.64%) |
Oct 06, 2020 | 284.17 | 285.90 | 279.39 | 281.15 | 758,110 | -3.03(-1.07%) |
Oct 05, 2020 | 278.67 | 285.92 | 277.36 | 284.18 | 888,044 | +6.54(+2.36%) |
Oct 02, 2020 | 281.65 | 285.47 | 276.06 | 277.64 | 975,900 | -7.93(-2.78%) |
Oct 01, 2020 | 284.96 | 286.17 | 280.59 | 285.57 | 971,612 | +1.89(+0.67%) |
Sep 30, 2020 | 283.87 | 284.85 | 280.79 | 283.68 | 1,199,963 | +1.33(+0.47%) |
Sep 29, 2020 | 280.84 | 285.45 | 280.23 | 282.35 | 864,797 | +0.31(+0.11%) |
Sep 28, 2020 | 282.00 | 287.95 | 279.18 | 282.04 | 1,782,163 | +8.76(+3.21%) |
Sep 25, 2020 | 268.29 | 274.26 | 267.50 | 273.28 | 737,500 | +3.24(+1.20%) |
Sep 24, 2020 | 271.00 | 272.08 | 267.59 | 270.04 | 761,869 | -2.16(-0.79%) |
Sep 23, 2020 | 273.11 | 278.38 | 271.21 | 272.20 | 983,007 | -0.56(-0.21%) |
Sep 22, 2020 | 269.00 | 273.55 | 267.42 | 272.76 | 1,049,972 | +4.46(+1.66%) |
Sep 21, 2020 | 272.23 | 272.70 | 265.05 | 268.30 | 1,733,276 | -6.18(-2.25%) |
Sep 18, 2020 | 275.64 | 276.01 | 269.87 | 274.48 | 3,069,200 | -0.89(-0.32%) |
Sep 17, 2020 | 272.50 | 277.55 | 272.16 | 275.37 | 972,624 | -1.02(-0.37%) |
Sep 16, 2020 | 280.99 | 285.00 | 274.26 | 276.39 | 1,550,713 | -2.06(-0.74%) |
Sep 15, 2020 | 280.04 | 283.29 | 276.45 | 278.45 | 1,105,505 | +0.16(+0.06%) |
Sep 14, 2020 | 271.28 | 279.40 | 271.27 | 278.29 | 1,102,449 | +8.38(+3.10%) |
Sep 11, 2020 | 267.93 | 271.00 | 266.69 | 269.91 | 846,100 | +3.40(+1.28%) |
Sep 10, 2020 | 271.31 | 274.17 | 265.79 | 266.51 | 1,095,579 | -6.00(-2.20%) |
Sep 09, 2020 | 270.14 | 274.78 | 268.55 | 272.51 | 960,934 | +3.61(+1.34%) |
Sep 08, 2020 | 274.20 | 275.14 | 268.04 | 268.90 | 1,246,699 | -7.10(-2.57%) |
Sep 04, 2020 | 278.12 | 280.48 | 274.08 | 276.00 | 1,240,700 | -0.15(-0.05%) |
Sep 03, 2020 | 286.22 | 287.37 | 274.02 | 276.15 | 1,402,900 | -9.45(-3.31%) |
Sep 02, 2020 | 281.06 | 288.03 | 280.54 | 285.60 | 1,040,659 | +5.85(+2.09%) |
Sep 01, 2020 | 287.48 | 287.62 | 277.31 | 279.75 | 1,254,471 | -7.89(-2.74%) |
Aug 31, 2020 | 281.65 | 287.95 | 280.78 | 287.64 | 1,639,564 | +6.18(+2.20%) |
Aug 28, 2020 | 279.52 | 281.77 | 278.89 | 281.46 | 814,300 | +2.20(+0.79%) |
Aug 27, 2020 | 280.15 | 282.39 | 278.37 | 279.26 | 1,503,226 | +0.09(+0.03%) |
Aug 26, 2020 | 279.14 | 281.60 | 276.00 | 279.17 | 917,039 | +0.14(+0.05%) |
Aug 25, 2020 | 276.27 | 281.11 | 275.63 | 279.03 | 1,294,670 | +2.47(+0.89%) |
Aug 24, 2020 | 277.48 | 279.72 | 274.89 | 276.56 | 1,006,465 | -0.51(-0.18%) |
Aug 21, 2020 | 277.65 | 278.22 | 274.64 | 277.07 | 927,300 | -0.45(-0.16%) |
Aug 20, 2020 | 278.39 | 279.34 | 275.06 | 277.52 | 957,173 | -2.46(-0.88%) |
Aug 19, 2020 | 284.80 | 286.95 | 279.46 | 279.98 | 1,540,806 | -8.90(-3.08%) |
Aug 18, 2020 | 289.30 | 291.19 | 285.05 | 288.88 | 1,028,851 | -0.28(-0.10%) |
Aug 17, 2020 | 289.85 | 294.94 | 288.32 | 289.16 | 1,066,261 | -0.29(-0.10%) |
Aug 14, 2020 | 287.99 | 290.55 | 287.79 | 289.45 | 619,300 | +0.91(+0.32%) |
Aug 13, 2020 | 291.87 | 294.09 | 287.33 | 288.54 | 905,465 | -4.68(-1.60%) |
Aug 12, 2020 | 290.69 | 296.27 | 290.69 | 293.22 | 1,016,489 | +3.28(+1.13%) |
Aug 11, 2020 | 300.27 | 301.50 | 289.17 | 289.94 | 1,443,867 | -10.32(-3.44%) |
Aug 10, 2020 | 308.00 | 308.50 | 298.42 | 300.26 | 1,525,013 | -5.45(-1.78%) |
Aug 07, 2020 | 311.14 | 312.00 | 299.29 | 305.71 | 4,454,600 | +28.05(+10.10%) |
Aug 06, 2020 | 275.76 | 279.00 | 274.95 | 277.66 | 756,536 | +1.49(+0.54%) |
Aug 05, 2020 | 276.65 | 278.63 | 274.42 | 276.17 | 903,106 | +0.09(+0.03%) |
Aug 04, 2020 | 278.08 | 278.60 | 275.25 | 276.08 | 1,100,966 | -2.08(-0.75%) |
Aug 03, 2020 | 274.70 | 279.91 | 274.70 | 278.16 | 976,391 | +3.47(+1.26%) |
Jul 31, 2020 | 273.44 | 274.71 | 269.31 | 274.69 | 1,288,900 | -0.17(-0.06%) |
Jul 30, 2020 | 273.02 | 277.44 | 272.94 | 274.86 | 723,398 | -2.50(-0.90%) |
Jul 29, 2020 | 281.19 | 283.42 | 274.89 | 277.36 | 816,591 | -2.99(-1.07%) |
Jul 28, 2020 | 286.27 | 287.00 | 280.16 | 280.35 | 1,158,950 | -5.84(-2.04%) |
Jul 27, 2020 | 282.68 | 287.25 | 279.55 | 286.19 | 1,967,551 | +13.86(+5.09%) |
Jul 24, 2020 | 277.26 | 277.32 | 270.66 | 272.33 | 862,200 | -6.18(-2.22%) |
Jul 23, 2020 | 282.26 | 282.26 | 277.53 | 278.51 | 948,017 | -2.30(-0.82%) |
Jul 22, 2020 | 285.36 | 286.48 | 279.10 | 280.81 | 1,392,479 | +0.62(+0.22%) |
Jul 21, 2020 | 285.00 | 285.00 | 280.03 | 280.19 | 889,277 | -3.21(-1.13%) |
Jul 20, 2020 | 281.14 | 284.23 | 281.14 | 283.40 | 739,750 | +1.52(+0.54%) |
Jul 17, 2020 | 280.66 | 283.48 | 279.27 | 281.88 | 903,600 | +2.34(+0.84%) |
Jul 16, 2020 | 282.22 | 282.32 | 276.81 | 279.54 | 944,720 | -3.42(-1.21%) |
Jul 15, 2020 | 282.13 | 284.69 | 280.39 | 282.96 | 1,136,638 | +1.69(+0.60%) |
Jul 14, 2020 | 275.15 | 281.76 | 274.14 | 281.27 | 895,750 | +4.75(+1.72%) |
Jul 13, 2020 | 279.28 | 282.86 | 275.90 | 276.52 | 1,209,867 | -2.36(-0.85%) |
Jul 10, 2020 | 277.18 | 279.49 | 275.35 | 278.88 | 955,300 | +0.18(+0.06%) |
Jul 09, 2020 | 282.30 | 282.99 | 274.28 | 278.70 | 1,115,752 | -1.49(-0.53%) |
Jul 08, 2020 | 294.32 | 294.99 | 278.17 | 280.19 | 3,258,119 | +11.84(+4.41%) |
Jul 07, 2020 | 269.30 | 272.05 | 267.57 | 268.35 | 2,069,770 | -1.45(-0.54%) |
Jul 06, 2020 | 268.04 | 270.71 | 267.13 | 269.80 | 859,457 | +4.68(+1.77%) |
Jul 02, 2020 | 265.49 | 267.98 | 264.12 | 265.12 | 943,000 | +0.35(+0.13%) |
Jul 01, 2020 | 266.89 | 269.32 | 261.87 | 264.77 | 1,093,832 | -2.78(-1.04%) |
Jun 30, 2020 | 260.95 | 268.47 | 260.37 | 267.55 | 1,274,121 | +7.20(+2.77%) |
Jun 29, 2020 | 260.84 | 263.68 | 258.39 | 260.35 | 899,311 | +1.69(+0.65%) |
Jun 26, 2020 | 262.76 | 262.99 | 257.60 | 258.66 | 2,356,900 | -3.97(-1.51%) |
Jun 25, 2020 | 262.42 | 263.42 | 258.75 | 262.63 | 1,271,410 | -0.41(-0.16%) |
Jun 24, 2020 | 266.90 | 271.42 | 261.79 | 263.04 | 1,448,971 | -5.15(-1.92%) |
Jun 23, 2020 | 266.37 | 273.01 | 265.49 | 268.19 | 1,820,273 | +3.90(+1.48%) |
Jun 22, 2020 | 266.50 | 267.36 | 261.23 | 264.29 | 2,195,224 | -6.71(-2.48%) |
Jun 19, 2020 | 261.75 | 271.99 | 259.80 | 271.00 | 7,712,700 | +10.70(+4.11%) |
Jun 18, 2020 | 261.08 | 270.19 | 258.95 | 260.30 | 6,573,586 | -21.16(-7.52%) |
Jun 17, 2020 | 283.60 | 285.28 | 279.68 | 281.46 | 2,070,647 | -0.66(-0.23%) |
Jun 16, 2020 | 282.01 | 285.96 | 280.22 | 282.12 | 1,753,135 | +3.63(+1.30%) |
Jun 15, 2020 | 276.36 | 278.99 | 272.02 | 278.49 | 2,187,826 | -0.78(-0.28%) |
Jun 12, 2020 | 286.06 | 286.96 | 273.59 | 279.27 | 2,041,000 | -3.95(-1.39%) |
Jun 11, 2020 | 292.82 | 294.39 | 281.20 | 283.22 | 1,669,517 | -12.03(-4.07%) |
Jun 10, 2020 | 296.08 | 296.81 | 291.90 | 295.25 | 1,430,930 | +1.51(+0.51%) |
Jun 09, 2020 | 297.00 | 297.34 | 291.00 | 293.74 | 2,045,931 | -7.52(-2.50%) |
Jun 08, 2020 | 304.48 | 306.06 | 299.13 | 301.26 | 1,491,088 | -5.46(-1.78%) |
Jun 05, 2020 | 300.61 | 308.27 | 298.12 | 306.72 | 1,297,700 | +7.07(+2.36%) |
Jun 04, 2020 | 302.99 | 303.96 | 297.55 | 299.65 | 1,019,028 | -2.95(-0.97%) |
Jun 03, 2020 | 303.04 | 304.68 | 299.71 | 302.60 | 945,548 | -0.26(-0.09%) |
Jun 02, 2020 | 300.28 | 303.92 | 300.28 | 302.86 | 945,781 | +1.41(+0.47%) |
Jun 01, 2020 | 305.72 | 306.95 | 300.70 | 301.45 | 862,972 | -5.64(-1.84%) |
May 29, 2020 | 300.98 | 307.82 | 297.91 | 307.09 | 1,917,400 | +6.59(+2.19%) |
May 28, 2020 | 302.29 | 304.80 | 297.86 | 300.50 | 1,431,003 | -0.96(-0.32%) |
May 27, 2020 | 297.00 | 301.50 | 291.83 | 301.46 | 1,374,743 | +5.59(+1.89%) |
May 26, 2020 | 309.07 | 309.07 | 294.89 | 295.87 | 1,663,198 | -8.66(-2.84%) |
May 22, 2020 | 304.11 | 305.03 | 300.80 | 304.53 | 690,200 | +0.07(+0.02%) |
May 21, 2020 | 309.76 | 311.26 | 302.53 | 304.46 | 1,099,745 | -5.07(-1.64%) |
May 20, 2020 | 311.58 | 314.58 | 308.18 | 309.53 | 904,089 | -0.55(-0.18%) |
May 19, 2020 | 314.67 | 316.85 | 308.66 | 310.08 | 862,165 | -5.82(-1.84%) |
May 18, 2020 | 324.00 | 324.00 | 315.29 | 315.90 | 1,022,392 | -0.70(-0.22%) |
May 15, 2020 | 313.49 | 317.21 | 311.00 | 316.60 | 820,900 | +0.78(+0.25%) |
May 14, 2020 | 311.15 | 317.78 | 311.15 | 315.82 | 1,167,110 | +0.86(+0.27%) |
May 13, 2020 | 320.90 | 327.20 | 312.66 | 314.96 | 1,795,940 | -4.81(-1.50%) |
May 12, 2020 | 329.91 | 335.00 | 318.89 | 319.77 | 1,882,345 | -8.24(-2.51%) |
May 11, 2020 | 313.41 | 330.13 | 313.00 | 328.01 | 1,513,565 | +13.99(+4.46%) |
May 08, 2020 | 315.49 | 317.70 | 311.37 | 314.02 | 1,126,300 | +0.01(+0.00%) |
May 07, 2020 | 308.71 | 317.55 | 308.51 | 314.01 | 1,764,508 | +7.23(+2.36%) |
May 06, 2020 | 305.05 | 312.66 | 304.98 | 306.78 | 1,255,482 | +2.34(+0.77%) |
May 05, 2020 | 297.14 | 306.50 | 297.08 | 304.44 | 1,348,421 | +7.92(+2.67%) |
May 04, 2020 | 294.06 | 297.90 | 293.02 | 296.52 | 1,253,087 | +3.43(+1.17%) |
May 01, 2020 | 295.07 | 297.92 | 291.88 | 293.09 | 1,538,600 | -3.74(-1.26%) |
Apr 30, 2020 | 299.00 | 305.05 | 296.14 | 296.83 | 2,290,985 | -7.88(-2.59%) |
Apr 29, 2020 | 308.84 | 313.34 | 304.63 | 304.71 | 2,100,079 | -0.51(-0.17%) |
Apr 28, 2020 | 305.02 | 312.83 | 303.00 | 305.22 | 1,862,944 | +1.98(+0.65%) |
Apr 27, 2020 | 300.58 | 305.00 | 299.74 | 303.24 | 1,611,275 | +5.44(+1.83%) |
Apr 24, 2020 | 293.06 | 297.94 | 290.10 | 297.80 | 1,778,800 | +5.80(+1.99%) |
Apr 23, 2020 | 293.61 | 297.44 | 291.57 | 292.00 | 2,911,457 | -6.01(-2.02%) |
Apr 22, 2020 | 302.75 | 306.99 | 289.02 | 298.01 | 6,651,251 | -31.00(-9.42%) |
Apr 21, 2020 | 332.51 | 336.19 | 328.37 | 329.01 | 1,520,497 | -10.40(-3.06%) |
Apr 20, 2020 | 338.64 | 350.24 | 337.28 | 339.41 | 1,620,691 | -3.14(-0.92%) |
Apr 17, 2020 | 345.97 | 346.05 | 335.29 | 342.55 | 1,701,800 | +4.21(+1.24%) |
Apr 16, 2020 | 331.15 | 340.38 | 328.17 | 338.34 | 1,602,856 | +11.40(+3.49%) |
Apr 15, 2020 | 329.45 | 333.20 | 322.86 | 326.94 | 1,426,443 | -6.82(-2.04%) |
Apr 14, 2020 | 329.00 | 336.50 | 328.34 | 333.76 | 1,675,520 | +10.82(+3.35%) |
Apr 13, 2020 | 318.01 | 325.11 | 316.79 | 322.94 | 2,083,818 | +1.89(+0.59%) |
Apr 09, 2020 | 315.10 | 322.45 | 314.01 | 321.05 | 1,480,200 | +4.10(+1.29%) |
Apr 08, 2020 | 305.25 | 319.39 | 301.01 | 316.95 | 1,932,339 | +15.74(+5.23%) |
Apr 07, 2020 | 314.94 | 319.60 | 299.61 | 301.21 | 2,457,696 | -10.18(-3.27%) |
Apr 06, 2020 | 308.49 | 314.14 | 300.60 | 311.39 | 3,181,066 | +10.88(+3.62%) |
Apr 03, 2020 | 303.70 | 311.52 | 296.81 | 300.51 | 1,422,800 | -3.96(-1.30%) |
Apr 02, 2020 | 290.10 | 307.15 | 290.00 | 304.47 | 3,286,692 | +11.20(+3.82%) |