Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 19, 2021 | 374.17 | 374.17 | 374.17 | 0 | +4.38(+1.18%) | |
Mar 18, 2021 | 376.99 | 376.99 | 369.79 | 369.79 | 10,691 | -11.11(-2.92%) |
Mar 17, 2021 | 377.94 | 382.64 | 374.73 | 380.90 | 19,886 | -0.34(-0.09%) |
Mar 16, 2021 | 385.29 | 386.72 | 378.90 | 381.24 | 18,518 | -3.07(-0.80%) |
Mar 15, 2021 | 379.45 | 384.31 | 378.79 | 384.31 | 19,291 | +5.77(+1.52%) |
Mar 12, 2021 | 375.83 | 378.54 | 372.96 | 378.54 | 17,500 | -1.56(-0.41%) |
Mar 11, 2021 | 375.34 | 380.94 | 375.34 | 380.10 | 75,241 | +10.47(+2.83%) |
Mar 10, 2021 | 375.83 | 376.46 | 369.48 | 369.63 | 18,377 | -0.69(-0.19%) |
Mar 09, 2021 | 366.84 | 372.13 | 366.84 | 370.32 | 17,612 | +12.04(+3.36%) |
Mar 08, 2021 | 365.89 | 369.50 | 358.28 | 358.28 | 24,466 | -7.73(-2.11%) |
Mar 05, 2021 | 367.26 | 367.26 | 349.31 | 366.01 | 83,800 | +2.93(+0.81%) |
Mar 04, 2021 | 374.34 | 375.65 | 358.00 | 363.08 | 59,867 | -13.14(-3.49%) |
Mar 03, 2021 | 391.33 | 391.33 | 376.11 | 376.22 | 55,590 | -15.42(-3.94%) |
Mar 02, 2021 | 399.54 | 399.54 | 390.99 | 391.64 | 54,550 | -6.59(-1.65%) |
Mar 01, 2021 | 394.36 | 398.76 | 393.28 | 398.23 | 37,661 | +9.56(+2.46%) |
Feb 26, 2021 | 387.82 | 390.65 | 383.34 | 388.66 | 27,000 | +4.67(+1.22%) |
Feb 25, 2021 | 397.57 | 397.57 | 382.43 | 383.99 | 24,902 | -14.11(-3.54%) |
Feb 24, 2021 | 393.73 | 398.61 | 391.00 | 398.10 | 29,345 | +3.26(+0.82%) |
Feb 23, 2021 | 392.52 | 395.72 | 382.26 | 394.84 | 65,487 | -2.99(-0.75%) |
Feb 22, 2021 | 407.83 | 407.83 | 397.63 | 397.83 | 19,252 | -14.05(-3.41%) |
Feb 19, 2021 | 411.42 | 413.53 | 410.82 | 411.88 | 13,900 | +3.79(+0.93%) |
Feb 18, 2021 | 406.62 | 409.69 | 403.06 | 408.09 | 20,079 | -2.39(-0.58%) |
Feb 17, 2021 | 410.72 | 410.77 | 405.32 | 410.48 | 16,021 | -3.09(-0.75%) |
Feb 16, 2021 | 420.66 | 420.66 | 413.24 | 413.57 | 15,652 | -4.14(-0.99%) |
Feb 12, 2021 | 413.59 | 417.71 | 413.00 | 417.71 | 34,900 | +4.54(+1.10%) |
Feb 11, 2021 | 412.80 | 413.56 | 410.44 | 413.17 | 14,602 | +3.33(+0.81%) |
Feb 10, 2021 | 411.99 | 413.39 | 406.60 | 409.84 | 17,162 | +0.05(+0.01%) |
Feb 09, 2021 | 409.19 | 411.09 | 408.88 | 409.79 | 20,078 | +0.80(+0.20%) |
Feb 08, 2021 | 408.56 | 410.27 | 406.70 | 408.99 | 24,451 | +3.89(+0.96%) |
Feb 05, 2021 | 404.53 | 405.47 | 403.18 | 405.10 | 18,800 | +4.56(+1.14%) |
Feb 04, 2021 | 396.57 | 400.86 | 396.57 | 400.54 | 19,942 | +5.50(+1.39%) |
Feb 03, 2021 | 397.21 | 398.18 | 394.45 | 395.04 | 42,632 | -2.25(-0.57%) |
Feb 02, 2021 | 392.58 | 397.88 | 392.58 | 397.29 | 32,720 | +8.73(+2.25%) |
Feb 01, 2021 | 385.88 | 388.72 | 382.88 | 388.56 | 20,626 | +7.22(+1.89%) |
Jan 29, 2021 | 385.43 | 385.43 | 378.82 | 381.34 | 45,300 | -4.84(-1.25%) |
Jan 28, 2021 | 380.10 | 389.15 | 380.10 | 386.18 | 22,927 | +8.32(+2.20%) |
Jan 27, 2021 | 385.32 | 385.84 | 377.03 | 377.86 | 24,745 | -12.67(-3.24%) |
Jan 26, 2021 | 399.06 | 399.06 | 390.53 | 390.53 | 21,467 | -6.46(-1.63%) |
Jan 25, 2021 | 400.09 | 402.32 | 394.00 | 396.99 | 25,304 | -0.24(-0.06%) |
Jan 22, 2021 | 396.69 | 398.05 | 396.26 | 397.23 | 19,600 | -0.86(-0.22%) |
Jan 21, 2021 | 401.15 | 401.15 | 397.45 | 398.09 | 22,773 | -1.30(-0.33%) |
Jan 20, 2021 | 397.25 | 399.94 | 397.12 | 399.39 | 19,287 | +4.56(+1.15%) |
Jan 19, 2021 | 394.14 | 395.09 | 392.55 | 394.83 | 33,124 | +4.70(+1.20%) |
Jan 15, 2021 | 392.34 | 393.26 | 387.91 | 390.13 | 26,300 | -2.93(-0.75%) |
Jan 14, 2021 | 395.81 | 397.87 | 392.64 | 393.06 | 12,961 | -1.38(-0.35%) |
Jan 13, 2021 | 397.80 | 397.80 | 393.48 | 394.44 | 44,247 | -2.68(-0.67%) |
Jan 12, 2021 | 396.69 | 397.56 | 395.24 | 397.12 | 26,426 | +2.16(+0.55%) |
Jan 11, 2021 | 392.05 | 397.32 | 392.05 | 394.96 | 41,446 | -0.25(-0.06%) |
Jan 08, 2021 | 394.09 | 397.48 | 392.59 | 395.21 | 13,900 | +2.54(+0.65%) |
Jan 07, 2021 | 384.58 | 392.67 | 384.58 | 392.67 | 33,651 | +11.77(+3.09%) |
Jan 06, 2021 | 378.00 | 384.44 | 377.03 | 380.90 | 21,043 | +0.98(+0.26%) |
Jan 05, 2021 | 375.57 | 380.10 | 375.57 | 379.92 | 53,165 | +3.07(+0.82%) |
Jan 04, 2021 | 384.44 | 384.44 | 371.75 | 376.85 | 136,419 | -5.63(-1.47%) |
Dec 31, 2020 | 382.48 | 382.48 | 382.48 | 23,163 | -0.08(-0.02%) | |
Dec 30, 2020 | 382.23 | 383.92 | 382.23 | 382.56 | 23,163 | +2.27(+0.60%) |
Dec 29, 2020 | 385.27 | 385.27 | 377.81 | 380.29 | 31,465 | -2.89(-0.75%) |
Dec 28, 2020 | 391.04 | 391.50 | 383.03 | 383.18 | 29,973 | -5.01(-1.29%) |
Dec 24, 2020 | 389.58 | 390.11 | 386.99 | 388.19 | 11,600 | -0.37(-0.10%) |
Dec 23, 2020 | 391.50 | 391.50 | 388.01 | 388.57 | 15,714 | -1.52(-0.39%) |
Dec 22, 2020 | 385.97 | 390.09 | 385.77 | 390.09 | 46,027 | +4.42(+1.15%) |
Dec 21, 2020 | 382.97 | 385.93 | 379.01 | 385.67 | 23,075 | -0.69(-0.18%) |
Dec 18, 2020 | 384.51 | 386.62 | 383.38 | 386.36 | 18,900 | +3.23(+0.84%) |
Dec 17, 2020 | 380.18 | 383.13 | 379.43 | 383.13 | 14,072 | +6.43(+1.71%) |
Dec 16, 2020 | 376.95 | 377.27 | 374.61 | 376.70 | 22,237 | +1.95(+0.52%) |
Dec 15, 2020 | 374.25 | 375.34 | 373.18 | 374.75 | 15,368 | +3.88(+1.05%) |
Dec 14, 2020 | 372.51 | 373.80 | 370.79 | 370.87 | 26,197 | +1.17(+0.32%) |
Dec 11, 2020 | 368.25 | 370.04 | 365.76 | 369.70 | 13,201 | +0.56(+0.15%) |
Dec 10, 2020 | 362.45 | 369.18 | 362.45 | 369.14 | 16,936 | +5.04(+1.38%) |
Dec 09, 2020 | 371.91 | 371.91 | 362.51 | 364.10 | 17,540 | -7.60(-2.04%) |
Dec 08, 2020 | 368.66 | 372.22 | 368.66 | 371.70 | 18,982 | +2.85(+0.77%) |
Dec 07, 2020 | 369.47 | 369.69 | 367.74 | 368.85 | 16,143 | +0.46(+0.12%) |
Dec 04, 2020 | 366.59 | 368.76 | 366.59 | 368.39 | 15,001 | +3.88(+1.07%) |
Dec 03, 2020 | 362.80 | 366.78 | 362.80 | 364.51 | 49,502 | +2.11(+0.58%) |
Dec 02, 2020 | 362.93 | 362.93 | 360.64 | 362.40 | 19,788 | -1.86(-0.51%) |
Dec 01, 2020 | 366.97 | 366.97 | 362.24 | 364.26 | 18,850 | -0.56(-0.15%) |
Nov 30, 2020 | 364.98 | 365.12 | 360.28 | 364.82 | 17,700 | +1.65(+0.45%) |
Nov 27, 2020 | 360.65 | 363.17 | 360.01 | 363.17 | 6,700 | +5.28(+1.47%) |
Nov 25, 2020 | 355.00 | 358.54 | 355.00 | 357.89 | 14,201 | +3.40(+0.96%) |
Nov 24, 2020 | 357.86 | 357.86 | 353.85 | 354.49 | 23,323 | -0.97(-0.27%) |
Nov 23, 2020 | 357.12 | 357.12 | 353.21 | 355.46 | 15,459 | +0.78(+0.22%) |
Nov 20, 2020 | 353.64 | 356.74 | 353.64 | 354.68 | 20,502 | +1.36(+0.38%) |
Nov 19, 2020 | 347.14 | 353.86 | 347.14 | 353.32 | 23,593 | +5.18(+1.49%) |
Nov 18, 2020 | 352.17 | 352.17 | 348.14 | 348.14 | 30,083 | -2.61(-0.74%) |
Nov 17, 2020 | 348.80 | 351.57 | 347.27 | 350.75 | 49,869 | +1.89(+0.54%) |
Nov 16, 2020 | 347.91 | 348.99 | 345.92 | 348.86 | 21,988 | +1.78(+0.51%) |
Nov 13, 2020 | 348.43 | 349.06 | 345.20 | 347.08 | 31,403 | +2.11(+0.61%) |
Nov 12, 2020 | 347.73 | 348.68 | 343.48 | 344.97 | 15,086 | -1.53(-0.44%) |
Nov 11, 2020 | 342.96 | 346.84 | 342.96 | 346.50 | 33,487 | +8.01(+2.37%) |
Nov 10, 2020 | 344.92 | 344.92 | 333.30 | 338.49 | 57,418 | -7.56(-2.18%) |
Nov 09, 2020 | 359.68 | 370.86 | 345.72 | 346.05 | 38,310 | -9.51(-2.67%) |
Nov 06, 2020 | 352.47 | 356.22 | 350.10 | 355.56 | 31,103 | +3.70(+1.05%) |
Nov 05, 2020 | 351.90 | 352.44 | 349.82 | 351.86 | 125,402 | +7.51(+2.18%) |
Nov 04, 2020 | 339.15 | 347.04 | 338.77 | 344.35 | 115,943 | +12.55(+3.78%) |
Nov 03, 2020 | 327.02 | 332.40 | 327.02 | 331.80 | 25,688 | +8.01(+2.47%) |
Nov 02, 2020 | 325.04 | 327.75 | 320.06 | 323.80 | 39,964 | +2.04(+0.63%) |
Oct 30, 2020 | 327.55 | 329.00 | 319.29 | 321.75 | 24,802 | -9.09(-2.75%) |
Oct 29, 2020 | 329.81 | 332.30 | 328.36 | 330.84 | 33,627 | +2.96(+0.90%) |
Oct 28, 2020 | 334.08 | 334.08 | 327.75 | 327.88 | 26,161 | -10.46(-3.09%) |
Oct 27, 2020 | 339.80 | 340.72 | 337.56 | 338.34 | 56,889 | +0.85(+0.25%) |
Oct 26, 2020 | 340.83 | 342.62 | 333.80 | 337.49 | 29,468 | -6.33(-1.84%) |
Oct 23, 2020 | 342.73 | 343.82 | 340.24 | 343.82 | 10,401 | +3.04(+0.89%) |
Oct 22, 2020 | 340.13 | 341.59 | 335.98 | 340.78 | 21,923 | +2.64(+0.78%) |
Oct 21, 2020 | 341.94 | 343.93 | 338.14 | 338.14 | 13,594 | -2.83(-0.83%) |
Oct 20, 2020 | 344.12 | 344.70 | 340.97 | 340.97 | 29,231 | -0.90(-0.26%) |
Oct 19, 2020 | 347.03 | 349.16 | 341.84 | 341.87 | 23,278 | -3.32(-0.96%) |
Oct 16, 2020 | 347.34 | 348.09 | 345.04 | 345.19 | 16,901 | +0.40(+0.12%) |
Oct 15, 2020 | 339.25 | 345.01 | 337.56 | 344.79 | 42,126 | +0.81(+0.24%) |
Oct 14, 2020 | 347.80 | 348.37 | 342.59 | 343.98 | 27,742 | -2.53(-0.73%) |
Oct 13, 2020 | 343.87 | 347.52 | 343.87 | 346.51 | 20,025 | +2.45(+0.71%) |
Oct 12, 2020 | 344.12 | 345.58 | 342.33 | 344.06 | 29,107 | +3.62(+1.06%) |
Oct 09, 2020 | 338.27 | 341.20 | 338.27 | 340.44 | 20,902 | +4.65(+1.38%) |
Oct 08, 2020 | 336.28 | 336.28 | 334.18 | 335.79 | 15,120 | +1.89(+0.57%) |
Oct 07, 2020 | 330.64 | 334.33 | 330.64 | 333.90 | 9,961 | +6.62(+2.02%) |
Oct 06, 2020 | 328.90 | 333.34 | 326.06 | 327.29 | 30,295 | -1.48(-0.45%) |
Oct 05, 2020 | 325.46 | 328.76 | 325.38 | 328.76 | 27,247 | +6.00(+1.86%) |
Oct 02, 2020 | 319.99 | 325.25 | 319.99 | 322.76 | 21,202 | -2.57(-0.79%) |
Oct 01, 2020 | 323.94 | 326.00 | 323.69 | 325.33 | 69,709 | +4.92(+1.54%) |
Sep 30, 2020 | 319.88 | 323.75 | 319.40 | 320.42 | 35,135 | +0.48(+0.15%) |
Sep 29, 2020 | 319.98 | 322.18 | 319.93 | 319.94 | 21,003 | +0.04(+0.01%) |
Sep 28, 2020 | 319.40 | 321.32 | 318.37 | 319.89 | 16,519 | +4.30(+1.36%) |
Sep 25, 2020 | 307.11 | 316.31 | 307.11 | 315.60 | 30,203 | +7.96(+2.59%) |
Sep 24, 2020 | 306.68 | 310.82 | 304.47 | 307.64 | 19,191 | -1.69(-0.55%) |
Sep 23, 2020 | 315.36 | 317.08 | 309.06 | 309.33 | 15,453 | -5.60(-1.78%) |
Sep 22, 2020 | 311.41 | 314.93 | 307.78 | 314.93 | 23,626 | +5.52(+1.78%) |
Sep 21, 2020 | 302.24 | 309.55 | 302.24 | 309.41 | 37,366 | +0.80(+0.26%) |
Sep 18, 2020 | 311.60 | 311.60 | 305.20 | 308.61 | 11,904 | -1.02(-0.33%) |
Sep 17, 2020 | 306.77 | 309.73 | 305.71 | 309.63 | 51,746 | -2.74(-0.88%) |
Sep 16, 2020 | 315.63 | 315.90 | 312.16 | 312.36 | 18,153 | -1.48(-0.47%) |
Sep 15, 2020 | 313.63 | 314.74 | 312.98 | 313.84 | 13,892 | +3.18(+1.02%) |
Sep 14, 2020 | 308.98 | 311.36 | 308.40 | 310.67 | 37,003 | +6.02(+1.98%) |
Sep 11, 2020 | 308.77 | 308.77 | 302.40 | 304.65 | 13,204 | -1.85(-0.60%) |
Sep 10, 2020 | 312.90 | 314.58 | 305.14 | 306.50 | 49,506 | -3.97(-1.28%) |
Sep 09, 2020 | 309.08 | 311.86 | 307.40 | 310.47 | 31,730 | +5.84(+1.92%) |
Sep 08, 2020 | 305.08 | 309.16 | 304.19 | 304.62 | 53,308 | -7.57(-2.43%) |
Sep 04, 2020 | 319.10 | 319.33 | 303.69 | 312.20 | 53,219 | -7.05(-2.21%) |
Sep 03, 2020 | 331.83 | 331.83 | 317.09 | 319.25 | 29,171 | -16.24(-4.84%) |
Sep 02, 2020 | 334.36 | 335.76 | 331.00 | 335.49 | 19,570 | +3.83(+1.16%) |
Sep 01, 2020 | 327.48 | 331.66 | 327.14 | 331.66 | 68,518 | +6.05(+1.86%) |
Aug 31, 2020 | 325.10 | 326.19 | 323.68 | 325.61 | 12,906 | +1.04(+0.32%) |
Aug 28, 2020 | 325.39 | 325.39 | 323.69 | 324.58 | 19,807 | +1.84(+0.57%) |
Aug 27, 2020 | 324.22 | 324.84 | 320.88 | 322.73 | 19,742 | -0.20(-0.06%) |
Aug 26, 2020 | 321.50 | 323.59 | 320.24 | 322.93 | 27,990 | +3.52(+1.10%) |
Aug 25, 2020 | 317.81 | 319.43 | 317.81 | 319.42 | 14,380 | +1.75(+0.55%) |
Aug 24, 2020 | 320.45 | 320.63 | 316.59 | 317.67 | 18,518 | -0.25(-0.08%) |
Aug 21, 2020 | 319.07 | 319.07 | 317.10 | 317.92 | 19,206 | -1.31(-0.41%) |
Aug 20, 2020 | 316.56 | 319.81 | 316.56 | 319.23 | 23,504 | +1.23(+0.39%) |
Aug 19, 2020 | 320.38 | 320.43 | 317.65 | 318.00 | 48,558 | -2.63(-0.82%) |
Aug 18, 2020 | 321.59 | 321.59 | 318.62 | 320.62 | 22,744 | +0.54(+0.17%) |
Aug 17, 2020 | 317.39 | 320.30 | 317.39 | 320.08 | 33,746 | +4.24(+1.34%) |
Aug 14, 2020 | 316.88 | 317.26 | 315.20 | 315.85 | 14,105 | -1.76(-0.55%) |
Aug 13, 2020 | 314.88 | 319.32 | 314.88 | 317.61 | 32,670 | +3.43(+1.09%) |
Aug 12, 2020 | 312.84 | 315.30 | 312.59 | 314.18 | 23,060 | +3.63(+1.17%) |
Aug 11, 2020 | 313.95 | 315.23 | 310.48 | 310.55 | 20,247 | -3.13(-1.00%) |
Aug 10, 2020 | 317.44 | 317.44 | 310.91 | 313.68 | 38,813 | -3.09(-0.98%) |
Aug 07, 2020 | 319.02 | 319.71 | 313.68 | 316.77 | 48,817 | -3.35(-1.05%) |
Aug 06, 2020 | 322.58 | 322.71 | 317.61 | 320.12 | 66,966 | -2.03(-0.63%) |
Aug 05, 2020 | 320.74 | 322.58 | 320.40 | 322.14 | 215,984 | +3.27(+1.03%) |
Aug 04, 2020 | 318.21 | 318.92 | 316.39 | 318.88 | 155,366 | -0.27(-0.08%) |
Aug 03, 2020 | 316.28 | 320.75 | 316.09 | 319.14 | 46,998 | +4.21(+1.34%) |
Jul 31, 2020 | 316.50 | 316.50 | 310.07 | 314.94 | 29,310 | +1.35(+0.43%) |
Jul 30, 2020 | 310.00 | 313.96 | 308.32 | 313.59 | 11,879 | +0.90(+0.29%) |
Jul 29, 2020 | 308.40 | 313.67 | 308.40 | 312.69 | 13,971 | +6.91(+2.26%) |
Jul 28, 2020 | 309.43 | 309.45 | 305.77 | 305.77 | 25,854 | -4.43(-1.43%) |
Jul 27, 2020 | 306.56 | 310.40 | 306.21 | 310.21 | 23,244 | +5.31(+1.74%) |
Jul 24, 2020 | 304.44 | 306.42 | 301.62 | 304.90 | 18,906 | -2.93(-0.95%) |
Jul 23, 2020 | 312.38 | 315.62 | 306.44 | 307.83 | 19,161 | -3.81(-1.22%) |
Jul 22, 2020 | 310.52 | 313.39 | 310.05 | 311.63 | 22,185 | +1.30(+0.42%) |
Jul 21, 2020 | 314.35 | 314.35 | 309.89 | 310.34 | 22,484 | -1.35(-0.43%) |
Jul 20, 2020 | 306.13 | 311.84 | 306.13 | 311.69 | 15,001 | +6.35(+2.08%) |
Jul 17, 2020 | 303.26 | 305.55 | 301.92 | 305.34 | 19,006 | +4.13(+1.37%) |
Jul 16, 2020 | 300.88 | 302.24 | 298.73 | 301.21 | 29,485 | -2.28(-0.75%) |
Jul 15, 2020 | 302.00 | 303.72 | 299.70 | 303.49 | 26,268 | +4.48(+1.50%) |
Jul 14, 2020 | 293.31 | 299.11 | 289.17 | 299.01 | 28,489 | +4.05(+1.37%) |
Jul 13, 2020 | 307.04 | 307.04 | 294.89 | 294.96 | 17,764 | -9.34(-3.07%) |
Jul 10, 2020 | 305.57 | 305.80 | 301.98 | 304.30 | 21,307 | -1.30(-0.43%) |
Jul 09, 2020 | 305.06 | 306.43 | 300.47 | 305.60 | 20,206 | +1.00(+0.33%) |
Jul 08, 2020 | 301.65 | 304.60 | 301.65 | 304.60 | 28,898 | +4.21(+1.40%) |
Jul 07, 2020 | 300.39 | 304.44 | 300.25 | 300.39 | 55,134 | -1.20(-0.40%) |
Jul 06, 2020 | 303.02 | 305.33 | 300.83 | 301.59 | 30,743 | +3.86(+1.29%) |
Jul 02, 2020 | 299.97 | 299.97 | 297.52 | 297.73 | 22,107 | +1.14(+0.38%) |
Jul 01, 2020 | 293.97 | 297.55 | 293.56 | 296.59 | 52,982 | +3.50(+1.19%) |
Jun 30, 2020 | 288.24 | 294.24 | 288.24 | 293.09 | 17,544 | +5.65(+1.97%) |
Jun 29, 2020 | 287.81 | 287.88 | 283.40 | 287.44 | 20,986 | +0.80(+0.28%) |
Jun 26, 2020 | 290.25 | 290.69 | 286.31 | 286.65 | 18,106 | -3.67(-1.26%) |
Jun 25, 2020 | 286.28 | 290.31 | 283.65 | 290.31 | 14,987 | +3.97(+1.39%) |
Jun 24, 2020 | 292.20 | 293.89 | 285.32 | 286.35 | 32,673 | -7.64(-2.60%) |
Jun 23, 2020 | 297.22 | 297.22 | 293.45 | 293.98 | 32,520 | +0.10(+0.03%) |
Jun 22, 2020 | 290.65 | 294.60 | 290.10 | 293.88 | 24,169 | +3.02(+1.04%) |
Jun 19, 2020 | 293.81 | 293.81 | 288.58 | 290.87 | 20,507 | +1.21(+0.42%) |
Jun 18, 2020 | 287.86 | 290.55 | 287.78 | 289.66 | 15,600 | +0.61(+0.21%) |
Jun 17, 2020 | 289.26 | 291.02 | 288.30 | 289.05 | 31,170 | +0.98(+0.34%) |
Jun 16, 2020 | 291.37 | 291.37 | 283.47 | 288.07 | 29,195 | +4.52(+1.59%) |
Jun 15, 2020 | 272.68 | 283.92 | 272.68 | 283.55 | 25,981 | +5.23(+1.88%) |
Jun 12, 2020 | 282.95 | 283.26 | 272.76 | 278.31 | 75,961 | +2.67(+0.97%) |
Jun 11, 2020 | 284.40 | 285.19 | 275.29 | 275.65 | 35,154 | -15.56(-5.34%) |
Jun 10, 2020 | 292.29 | 292.60 | 289.38 | 291.20 | 20,247 | +0.80(+0.28%) |
Jun 09, 2020 | 292.05 | 292.26 | 290.14 | 290.41 | 24,754 | -3.24(-1.10%) |
Jun 08, 2020 | 291.79 | 293.78 | 290.21 | 293.64 | 45,249 | +2.94(+1.01%) |
Jun 05, 2020 | 289.51 | 292.12 | 289.17 | 290.70 | 11,309 | +5.31(+1.86%) |
Jun 04, 2020 | 290.01 | 290.17 | 284.25 | 285.40 | 15,236 | -5.51(-1.89%) |
Jun 03, 2020 | 290.22 | 291.26 | 288.50 | 290.91 | 41,414 | +3.67(+1.28%) |
Jun 02, 2020 | 287.36 | 287.69 | 283.05 | 287.24 | 74,331 | +1.66(+0.58%) |
Jun 01, 2020 | 283.81 | 286.78 | 283.21 | 285.58 | 153,827 | +2.22(+0.78%) |
May 29, 2020 | 280.18 | 283.47 | 277.99 | 283.36 | 21,917 | +5.50(+1.98%) |
May 28, 2020 | 278.03 | 282.30 | 277.24 | 277.86 | 92,323 | +1.68(+0.61%) |
May 27, 2020 | 277.10 | 277.10 | 268.64 | 276.18 | 172,611 | +1.52(+0.55%) |
May 26, 2020 | 281.53 | 281.53 | 274.62 | 274.66 | 42,917 | +0.48(+0.18%) |
May 22, 2020 | 272.03 | 274.18 | 270.83 | 274.18 | 68,255 | +3.05(+1.12%) |
May 21, 2020 | 273.38 | 273.38 | 270.07 | 271.13 | 21,911 | -2.21(-0.81%) |
May 20, 2020 | 272.48 | 274.18 | 271.93 | 273.34 | 36,973 | +4.77(+1.77%) |
May 19, 2020 | 270.69 | 272.26 | 268.57 | 268.57 | 50,122 | -1.50(-0.56%) |
May 18, 2020 | 270.31 | 272.08 | 269.81 | 270.07 | 13,589 | +7.12(+2.71%) |
May 15, 2020 | 258.93 | 263.69 | 258.93 | 262.95 | 14,711 | +2.60(+1.00%) |
May 14, 2020 | 254.06 | 260.35 | 252.92 | 260.35 | 17,169 | +2.98(+1.16%) |
May 13, 2020 | 264.23 | 264.37 | 254.60 | 257.37 | 21,598 | -6.29(-2.38%) |
May 12, 2020 | 271.32 | 271.32 | 263.62 | 263.66 | 24,198 | -5.15(-1.91%) |
May 11, 2020 | 264.02 | 270.23 | 264.01 | 268.80 | 26,607 | +2.94(+1.10%) |
May 08, 2020 | 265.35 | 267.12 | 263.51 | 265.87 | 26,921 | +3.66(+1.40%) |
May 07, 2020 | 261.66 | 263.97 | 261.11 | 262.21 | 34,896 | +5.31(+2.07%) |
May 06, 2020 | 257.95 | 259.03 | 255.91 | 256.90 | 66,029 | +2.50(+0.98%) |
May 05, 2020 | 253.60 | 257.05 | 253.15 | 254.40 | 22,877 | +3.87(+1.54%) |
May 04, 2020 | 244.42 | 250.53 | 244.42 | 250.53 | 113,604 | +3.53(+1.43%) |