Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 271.19 | 271.69 | 267.49 | 268.08 | 975,266 | -3.55(-1.31%) |
Apr 29, 2021 | 270.25 | 271.89 | 269.66 | 271.63 | 595,742 | +2.52(+0.94%) |
Apr 28, 2021 | 269.58 | 271.03 | 268.44 | 269.11 | 584,339 | -0.19(-0.07%) |
Apr 27, 2021 | 269.24 | 270.13 | 266.70 | 269.30 | 558,795 | -0.36(-0.13%) |
Apr 26, 2021 | 269.70 | 272.16 | 268.10 | 269.66 | 892,227 | -0.11(-0.04%) |
Apr 23, 2021 | 265.33 | 270.52 | 264.58 | 269.77 | 952,991 | +5.17(+1.95%) |
Apr 22, 2021 | 267.11 | 268.11 | 264.58 | 264.60 | 913,789 | -3.62(-1.35%) |
Apr 21, 2021 | 265.56 | 269.22 | 264.48 | 268.22 | 673,916 | +3.80(+1.44%) |
Apr 20, 2021 | 263.80 | 266.49 | 263.63 | 264.42 | 812,951 | +0.13(+0.05%) |
Apr 19, 2021 | 267.61 | 268.02 | 261.49 | 264.29 | 966,809 | -2.86(-1.07%) |
Apr 16, 2021 | 268.99 | 269.27 | 265.99 | 267.15 | 1,090,624 | +0.31(+0.12%) |
Apr 15, 2021 | 264.29 | 267.45 | 263.46 | 266.84 | 837,411 | +3.97(+1.51%) |
Apr 14, 2021 | 264.60 | 265.17 | 261.81 | 262.88 | 679,815 | -2.07(-0.78%) |
Apr 13, 2021 | 262.53 | 266.77 | 261.55 | 264.95 | 961,685 | +2.07(+0.79%) |
Apr 12, 2021 | 263.32 | 265.08 | 262.44 | 262.88 | 733,907 | -1.38(-0.52%) |
Apr 09, 2021 | 262.98 | 264.70 | 260.91 | 264.25 | 1,025,628 | +1.16(+0.44%) |
Apr 08, 2021 | 264.66 | 265.79 | 262.88 | 263.09 | 760,798 | +0.58(+0.22%) |
Apr 07, 2021 | 266.18 | 267.27 | 261.52 | 262.51 | 918,581 | -5.14(-1.92%) |
Apr 06, 2021 | 268.83 | 270.38 | 265.92 | 267.65 | 800,743 | -1.38(-0.51%) |
Apr 05, 2021 | 266.38 | 269.46 | 265.30 | 269.04 | 839,420 | +4.28(+1.62%) |
Apr 01, 2021 | 262.24 | 265.05 | 259.44 | 264.75 | 998,295 | +3.31(+1.27%) |
Mar 31, 2021 | 260.22 | 264.14 | 260.22 | 261.44 | 894,908 | +0.21(+0.08%) |
Mar 30, 2021 | 262.15 | 264.60 | 260.35 | 261.23 | 969,697 | -1.26(-0.48%) |
Mar 29, 2021 | 264.71 | 268.36 | 262.24 | 262.49 | 1,209,832 | -3.00(-1.13%) |
Mar 26, 2021 | 258.63 | 265.72 | 258.10 | 265.49 | 1,373,719 | +9.20(+3.59%) |
Mar 25, 2021 | 256.83 | 257.75 | 253.87 | 256.30 | 1,450,621 | -0.68(-0.27%) |
Mar 24, 2021 | 253.60 | 259.87 | 253.35 | 256.98 | 842,430 | +3.07(+1.21%) |
Mar 23, 2021 | 257.35 | 257.95 | 253.08 | 253.91 | 1,241,582 | -3.82(-1.48%) |
Mar 22, 2021 | 254.33 | 259.99 | 252.76 | 257.73 | 1,967,566 | +3.16(+1.24%) |
Mar 19, 2021 | 249.15 | 256.11 | 246.89 | 254.57 | 2,630,708 | +5.89(+2.37%) |
Mar 18, 2021 | 249.27 | 251.27 | 246.86 | 248.68 | 803,469 | -1.52(-0.61%) |
Mar 17, 2021 | 253.94 | 254.96 | 250.01 | 250.19 | 796,048 | -3.55(-1.40%) |
Mar 16, 2021 | 251.78 | 254.54 | 250.22 | 253.74 | 703,401 | +1.43(+0.57%) |
Mar 15, 2021 | 252.11 | 252.64 | 249.79 | 252.31 | 780,566 | -0.28(-0.11%) |
Mar 12, 2021 | 252.15 | 254.59 | 251.57 | 252.59 | 802,183 | +0.53(+0.21%) |
Mar 11, 2021 | 253.65 | 255.76 | 251.66 | 252.06 | 907,817 | +0.99(+0.39%) |
Mar 10, 2021 | 248.81 | 254.20 | 247.38 | 251.07 | 872,641 | +3.80(+1.54%) |
Mar 09, 2021 | 249.02 | 250.75 | 247.14 | 247.27 | 805,333 | +0.58(+0.24%) |
Mar 08, 2021 | 245.65 | 250.20 | 243.60 | 246.69 | 1,105,426 | +2.83(+1.16%) |
Mar 05, 2021 | 238.59 | 244.61 | 236.09 | 243.86 | 932,437 | +6.83(+2.88%) |
Mar 04, 2021 | 241.78 | 242.97 | 234.09 | 237.03 | 1,218,163 | -5.46(-2.25%) |
Mar 03, 2021 | 242.99 | 245.57 | 241.74 | 242.49 | 1,291,418 | -3.38(-1.38%) |
Mar 02, 2021 | 241.90 | 246.77 | 241.62 | 245.88 | 1,252,987 | +4.45(+1.84%) |
Mar 01, 2021 | 238.85 | 243.35 | 238.85 | 241.43 | 895,389 | +5.15(+2.18%) |
Feb 26, 2021 | 239.75 | 241.35 | 236.24 | 236.28 | 1,390,920 | -4.40(-1.83%) |
Feb 25, 2021 | 243.09 | 244.75 | 240.07 | 240.68 | 912,320 | -2.66(-1.09%) |
Feb 24, 2021 | 242.90 | 245.71 | 242.28 | 243.34 | 1,050,753 | -0.06(-0.03%) |
Feb 23, 2021 | 245.55 | 247.25 | 239.95 | 243.41 | 1,444,956 | -1.99(-0.81%) |
Feb 22, 2021 | 242.86 | 245.55 | 241.30 | 245.40 | 1,083,532 | +1.48(+0.61%) |
Feb 19, 2021 | 242.71 | 245.40 | 242.71 | 243.92 | 1,314,975 | +1.14(+0.47%) |
Feb 18, 2021 | 240.33 | 243.92 | 238.92 | 242.78 | 988,227 | +2.44(+1.02%) |
Feb 17, 2021 | 240.22 | 241.94 | 237.35 | 240.34 | 945,320 | -0.66(-0.28%) |
Feb 16, 2021 | 242.39 | 243.59 | 240.06 | 241.01 | 1,185,338 | +0.17(+0.07%) |
Feb 12, 2021 | 237.33 | 243.41 | 237.33 | 240.84 | 1,252,228 | +2.64(+1.11%) |
Feb 11, 2021 | 235.71 | 239.40 | 234.95 | 238.20 | 1,280,709 | +3.80(+1.62%) |
Feb 10, 2021 | 235.77 | 236.63 | 232.11 | 234.40 | 1,582,719 | -0.80(-0.34%) |
Feb 09, 2021 | 234.58 | 236.83 | 230.89 | 235.19 | 1,457,357 | +0.74(+0.32%) |
Feb 08, 2021 | 240.28 | 241.25 | 232.83 | 234.45 | 2,223,678 | +0.45(+0.19%) |
Feb 05, 2021 | 236.64 | 238.18 | 230.98 | 234.00 | 3,426,617 | -3.28(-1.38%) |
Feb 04, 2021 | 242.05 | 245.88 | 227.16 | 237.28 | 6,797,686 | -18.39(-7.19%) |
Feb 03, 2021 | 254.07 | 258.75 | 253.38 | 255.68 | 1,152,919 | +2.45(+0.97%) |
Feb 02, 2021 | 250.50 | 255.34 | 249.59 | 253.23 | 1,148,255 | +4.62(+1.86%) |
Feb 01, 2021 | 248.38 | 250.77 | 245.31 | 248.60 | 1,471,766 | +2.02(+0.82%) |
Jan 29, 2021 | 252.47 | 254.83 | 246.01 | 246.58 | 1,577,970 | -8.41(-3.30%) |
Jan 28, 2021 | 252.97 | 257.89 | 249.57 | 254.99 | 1,063,277 | +5.44(+2.18%) |
Jan 27, 2021 | 254.15 | 254.16 | 246.50 | 249.56 | 1,216,013 | -7.40(-2.88%) |
Jan 26, 2021 | 258.78 | 260.49 | 256.92 | 256.96 | 1,041,322 | -0.95(-0.37%) |
Jan 25, 2021 | 261.84 | 262.19 | 255.51 | 257.91 | 1,222,165 | -4.23(-1.61%) |
Jan 22, 2021 | 260.09 | 265.62 | 259.74 | 262.15 | 855,951 | +0.92(+0.35%) |
Jan 21, 2021 | 264.83 | 265.67 | 260.44 | 261.23 | 993,707 | -3.65(-1.38%) |
Jan 20, 2021 | 265.59 | 266.93 | 264.57 | 264.88 | 749,166 | +0.83(+0.32%) |
Jan 19, 2021 | 268.00 | 268.05 | 262.24 | 264.05 | 1,480,125 | -1.16(-0.44%) |
Jan 15, 2021 | 263.24 | 266.56 | 260.37 | 265.21 | 2,064,798 | +0.61(+0.23%) |
Jan 14, 2021 | 268.87 | 269.81 | 264.34 | 264.60 | 1,198,821 | -4.08(-1.52%) |
Jan 13, 2021 | 262.37 | 270.26 | 262.37 | 268.68 | 1,740,471 | +7.03(+2.69%) |
Jan 12, 2021 | 261.71 | 262.44 | 259.05 | 261.65 | 1,187,237 | -0.06(-0.02%) |
Jan 11, 2021 | 263.04 | 264.64 | 260.57 | 261.71 | 812,733 | -2.41(-0.91%) |
Jan 08, 2021 | 264.69 | 266.06 | 260.07 | 264.12 | 1,330,337 | +0.42(+0.16%) |
Jan 07, 2021 | 267.65 | 268.52 | 262.37 | 263.71 | 1,241,855 | -4.33(-1.61%) |
Jan 06, 2021 | 261.59 | 271.07 | 261.33 | 268.03 | 2,037,832 | +7.01(+2.68%) |
Jan 05, 2021 | 247.96 | 262.04 | 247.96 | 261.03 | 2,036,401 | +13.12(+5.29%) |
Jan 04, 2021 | 254.56 | 255.56 | 246.96 | 247.91 | 1,391,407 | -4.64(-1.84%) |
Dec 31, 2020 | 252.55 | 252.55 | 252.55 | 661,355 | +3.20(+1.28%) | |
Dec 30, 2020 | 248.32 | 251.10 | 247.80 | 249.35 | 664,640 | +2.18(+0.88%) |
Dec 29, 2020 | 249.42 | 252.36 | 245.93 | 247.17 | 844,960 | +0.12(+0.05%) |
Dec 28, 2020 | 249.74 | 250.73 | 246.87 | 247.05 | 685,544 | +0.23(+0.09%) |
Dec 24, 2020 | 244.74 | 246.83 | 243.86 | 246.82 | 247,449 | +1.93(+0.79%) |
Dec 23, 2020 | 244.70 | 247.40 | 243.74 | 244.89 | 913,815 | +2.06(+0.85%) |
Dec 22, 2020 | 242.83 | 243.45 | 240.62 | 242.83 | 1,390,101 | -0.44(-0.18%) |
Dec 21, 2020 | 244.08 | 245.19 | 239.71 | 243.27 | 1,508,036 | -4.65(-1.88%) |
Dec 18, 2020 | 246.15 | 248.76 | 244.04 | 247.93 | 2,832,298 | +0.87(+0.35%) |
Dec 17, 2020 | 249.09 | 249.66 | 246.96 | 247.05 | 1,022,033 | -0.28(-0.11%) |
Dec 16, 2020 | 248.39 | 249.33 | 245.95 | 247.33 | 1,255,596 | -1.02(-0.41%) |
Dec 15, 2020 | 248.43 | 250.25 | 246.56 | 248.35 | 1,812,429 | +4.24(+1.74%) |
Dec 14, 2020 | 247.50 | 248.65 | 244.04 | 244.11 | 972,219 | -1.80(-0.73%) |
Dec 11, 2020 | 245.21 | 247.08 | 244.39 | 245.91 | 817,366 | -1.34(-0.54%) |
Dec 10, 2020 | 247.62 | 248.54 | 245.30 | 247.26 | 1,157,935 | -1.61(-0.65%) |
Dec 09, 2020 | 247.77 | 249.82 | 246.37 | 248.87 | 1,128,586 | +2.15(+0.87%) |
Dec 08, 2020 | 247.42 | 248.38 | 245.67 | 246.71 | 1,477,214 | -0.87(-0.35%) |
Dec 07, 2020 | 252.46 | 254.26 | 246.65 | 247.59 | 1,211,321 | -4.21(-1.67%) |
Dec 04, 2020 | 245.59 | 251.88 | 243.40 | 251.80 | 1,725,515 | +5.99(+2.44%) |
Dec 03, 2020 | 252.37 | 253.12 | 244.73 | 245.81 | 2,213,128 | -6.10(-2.42%) |
Dec 02, 2020 | 259.09 | 259.84 | 251.90 | 251.91 | 1,492,326 | -8.55(-3.28%) |
Dec 01, 2020 | 262.14 | 263.06 | 256.87 | 260.46 | 1,369,512 | +2.80(+1.09%) |
Nov 30, 2020 | 255.70 | 257.68 | 253.67 | 257.67 | 1,427,375 | +2.12(+0.83%) |
Nov 27, 2020 | 256.63 | 257.51 | 254.38 | 255.54 | 733,542 | -0.27(-0.10%) |
Nov 25, 2020 | 260.91 | 263.26 | 255.02 | 255.81 | 1,280,628 | -5.43(-2.08%) |
Nov 24, 2020 | 255.70 | 263.41 | 254.10 | 261.24 | 2,089,111 | +8.06(+3.18%) |
Nov 23, 2020 | 250.89 | 254.48 | 249.17 | 253.18 | 1,378,278 | +4.40(+1.77%) |
Nov 20, 2020 | 248.29 | 249.40 | 244.09 | 248.78 | 1,199,087 | +0.11(+0.04%) |
Nov 19, 2020 | 245.35 | 250.76 | 242.63 | 248.67 | 1,456,861 | +2.45(+0.99%) |
Nov 18, 2020 | 245.42 | 250.27 | 244.68 | 246.23 | 2,205,821 | +1.30(+0.53%) |
Nov 17, 2020 | 243.37 | 245.28 | 241.20 | 244.93 | 2,412,190 | -0.14(-0.06%) |
Nov 16, 2020 | 246.12 | 248.08 | 241.72 | 245.07 | 2,392,946 | +2.36(+0.97%) |
Nov 13, 2020 | 246.53 | 247.94 | 241.22 | 242.70 | 2,776,416 | -1.32(-0.54%) |
Nov 12, 2020 | 255.60 | 257.51 | 242.46 | 244.03 | 5,272,029 | -14.28(-5.53%) |
Nov 11, 2020 | 273.18 | 276.08 | 254.93 | 258.31 | 5,144,624 | -26.79(-9.40%) |
Nov 10, 2020 | 289.81 | 290.26 | 284.69 | 285.11 | 1,391,312 | -2.48(-0.86%) |
Nov 09, 2020 | 292.96 | 301.59 | 287.44 | 287.59 | 1,371,732 | +5.47(+1.94%) |
Nov 06, 2020 | 279.09 | 283.09 | 277.90 | 282.12 | 810,408 | +3.11(+1.11%) |
Nov 05, 2020 | 271.57 | 281.92 | 271.40 | 279.01 | 931,106 | +12.92(+4.86%) |
Nov 04, 2020 | 266.71 | 268.47 | 261.81 | 266.08 | 1,004,780 | +0.23(+0.09%) |
Nov 03, 2020 | 266.71 | 269.23 | 263.95 | 265.85 | 915,780 | +2.16(+0.82%) |
Nov 02, 2020 | 258.20 | 264.53 | 256.71 | 263.69 | 750,369 | +9.61(+3.78%) |
Oct 30, 2020 | 252.87 | 255.75 | 249.88 | 254.08 | 899,560 | -0.49(-0.19%) |
Oct 29, 2020 | 250.93 | 257.22 | 249.51 | 254.57 | 778,041 | +3.49(+1.39%) |
Oct 28, 2020 | 254.78 | 257.22 | 250.87 | 251.08 | 982,692 | -9.68(-3.71%) |
Oct 27, 2020 | 264.10 | 265.21 | 260.64 | 260.76 | 585,617 | -2.67(-1.01%) |
Oct 26, 2020 | 266.68 | 267.90 | 260.33 | 263.43 | 691,705 | -6.99(-2.58%) |
Oct 23, 2020 | 271.32 | 271.89 | 268.79 | 270.42 | 519,144 | +1.61(+0.60%) |
Oct 22, 2020 | 269.07 | 270.54 | 265.83 | 268.81 | 595,152 | -0.93(-0.34%) |
Oct 21, 2020 | 270.45 | 274.12 | 269.60 | 269.74 | 467,243 | -1.13(-0.42%) |
Oct 20, 2020 | 271.81 | 273.53 | 270.51 | 270.87 | 582,205 | +0.30(+0.11%) |
Oct 19, 2020 | 275.90 | 276.49 | 269.70 | 270.56 | 1,003,348 | -3.66(-1.34%) |
Oct 16, 2020 | 273.81 | 276.27 | 272.38 | 274.22 | 1,520,576 | +2.00(+0.74%) |
Oct 15, 2020 | 273.04 | 273.79 | 270.74 | 272.22 | 1,146,240 | -1.79(-0.65%) |
Oct 14, 2020 | 275.93 | 277.38 | 273.83 | 274.01 | 1,060,535 | -2.93(-1.06%) |
Oct 13, 2020 | 278.17 | 282.21 | 276.30 | 276.95 | 868,534 | -1.64(-0.59%) |
Oct 12, 2020 | 279.50 | 280.40 | 277.66 | 278.58 | 767,574 | +2.10(+0.76%) |
Oct 09, 2020 | 278.04 | 279.12 | 275.23 | 276.49 | 1,046,551 | +0.87(+0.31%) |
Oct 08, 2020 | 278.71 | 280.24 | 275.10 | 275.62 | 810,479 | -2.25(-0.81%) |
Oct 07, 2020 | 276.58 | 280.29 | 275.65 | 277.88 | 702,067 | +5.44(+2.00%) |
Oct 06, 2020 | 277.34 | 279.83 | 272.18 | 272.44 | 1,542,297 | -3.79(-1.37%) |
Oct 05, 2020 | 274.36 | 280.23 | 272.43 | 276.23 | 1,187,126 | +3.94(+1.45%) |
Oct 02, 2020 | 267.95 | 274.53 | 266.92 | 272.29 | 1,119,829 | +1.26(+0.47%) |
Oct 01, 2020 | 275.07 | 277.54 | 270.02 | 271.03 | 1,431,533 | -2.94(-1.07%) |
Sep 30, 2020 | 270.11 | 275.31 | 269.55 | 273.97 | 1,253,222 | +4.91(+1.83%) |
Sep 29, 2020 | 269.76 | 271.73 | 267.18 | 269.06 | 658,753 | +1.09(+0.41%) |
Sep 28, 2020 | 269.29 | 270.84 | 267.47 | 267.96 | 810,631 | +1.79(+0.67%) |
Sep 25, 2020 | 262.09 | 267.07 | 260.94 | 266.17 | 618,836 | +0.66(+0.25%) |
Sep 24, 2020 | 261.41 | 267.22 | 260.24 | 265.51 | 868,715 | +4.18(+1.60%) |
Sep 23, 2020 | 268.10 | 268.76 | 260.57 | 261.34 | 966,657 | -7.34(-2.73%) |
Sep 22, 2020 | 267.96 | 268.94 | 265.01 | 268.68 | 733,609 | +2.44(+0.92%) |
Sep 21, 2020 | 266.77 | 266.99 | 260.61 | 266.24 | 832,873 | -4.60(-1.70%) |
Sep 18, 2020 | 274.49 | 277.70 | 269.95 | 270.84 | 1,256,787 | -5.65(-2.04%) |
Sep 17, 2020 | 273.49 | 277.28 | 272.09 | 276.49 | 807,885 | -0.44(-0.16%) |
Sep 16, 2020 | 278.58 | 280.87 | 276.78 | 276.93 | 884,685 | -1.45(-0.52%) |
Sep 15, 2020 | 280.06 | 281.94 | 278.30 | 278.38 | 765,297 | +0.06(+0.02%) |
Sep 14, 2020 | 277.95 | 280.90 | 275.84 | 278.31 | 667,358 | +3.34(+1.22%) |
Sep 11, 2020 | 272.67 | 276.63 | 272.02 | 274.97 | 683,385 | +4.66(+1.72%) |
Sep 10, 2020 | 277.15 | 280.21 | 269.27 | 270.31 | 1,290,297 | -7.36(-2.65%) |
Sep 09, 2020 | 273.01 | 280.93 | 272.80 | 277.67 | 1,119,903 | +8.01(+2.97%) |
Sep 08, 2020 | 270.00 | 273.13 | 267.35 | 269.66 | 1,211,677 | -3.58(-1.31%) |
Sep 04, 2020 | 273.68 | 275.33 | 266.49 | 273.24 | 1,502,093 | +1.14(+0.42%) |
Sep 03, 2020 | 281.98 | 282.86 | 268.19 | 272.10 | 1,442,408 | -12.02(-4.23%) |
Sep 02, 2020 | 276.96 | 284.50 | 276.34 | 284.12 | 1,416,130 | +6.94(+2.50%) |
Sep 01, 2020 | 266.44 | 277.58 | 266.15 | 277.18 | 1,170,547 | +9.59(+3.58%) |
Aug 31, 2020 | 270.42 | 274.18 | 267.43 | 267.59 | 657,353 | -4.12(-1.52%) |
Aug 28, 2020 | 268.62 | 272.03 | 268.41 | 271.71 | 549,045 | +3.67(+1.37%) |
Aug 27, 2020 | 270.01 | 270.24 | 267.40 | 268.04 | 465,827 | -1.11(-0.41%) |
Aug 26, 2020 | 264.08 | 270.58 | 263.58 | 269.15 | 631,346 | +4.16(+1.57%) |
Aug 25, 2020 | 264.77 | 266.56 | 263.55 | 264.99 | 530,097 | +1.62(+0.62%) |
Aug 24, 2020 | 265.14 | 265.29 | 262.94 | 263.37 | 509,042 | +1.11(+0.42%) |
Aug 21, 2020 | 261.35 | 262.76 | 258.97 | 262.26 | 637,294 | +0.34(+0.13%) |
Aug 20, 2020 | 260.10 | 262.21 | 259.56 | 261.92 | 470,069 | -0.81(-0.31%) |
Aug 19, 2020 | 264.80 | 264.80 | 262.24 | 262.73 | 527,345 | +0.55(+0.21%) |
Aug 18, 2020 | 266.03 | 266.88 | 261.80 | 262.18 | 834,374 | -2.94(-1.11%) |
Aug 17, 2020 | 267.15 | 268.55 | 264.69 | 265.12 | 924,096 | -0.24(-0.09%) |
Aug 14, 2020 | 264.07 | 267.40 | 263.40 | 265.36 | 1,110,869 | +1.38(+0.52%) |
Aug 13, 2020 | 260.28 | 264.14 | 260.18 | 263.97 | 828,148 | +2.66(+1.02%) |
Aug 12, 2020 | 260.03 | 263.10 | 258.75 | 261.31 | 824,993 | +3.48(+1.35%) |
Aug 11, 2020 | 258.30 | 260.66 | 257.14 | 257.83 | 1,056,133 | +0.33(+0.13%) |
Aug 10, 2020 | 257.08 | 258.00 | 255.36 | 257.50 | 1,070,895 | -0.41(-0.16%) |
Aug 07, 2020 | 259.41 | 259.41 | 255.63 | 257.91 | 941,033 | -1.19(-0.46%) |
Aug 06, 2020 | 259.72 | 260.92 | 257.33 | 259.10 | 1,412,966 | -1.49(-0.57%) |
Aug 05, 2020 | 257.42 | 263.73 | 257.35 | 260.60 | 1,822,513 | +4.62(+1.80%) |
Aug 04, 2020 | 253.00 | 257.24 | 251.38 | 255.98 | 2,255,662 | +1.07(+0.42%) |
Aug 03, 2020 | 263.76 | 264.27 | 254.84 | 254.91 | 1,890,577 | -7.53(-2.87%) |
Jul 31, 2020 | 261.51 | 262.54 | 257.33 | 262.44 | 1,688,531 | +1.67(+0.64%) |
Jul 30, 2020 | 261.88 | 263.15 | 259.28 | 260.77 | 1,138,301 | -3.70(-1.40%) |
Jul 29, 2020 | 264.80 | 268.02 | 264.08 | 264.47 | 1,235,520 | -0.38(-0.14%) |
Jul 28, 2020 | 269.63 | 269.84 | 264.73 | 264.85 | 846,885 | -4.98(-1.85%) |
Jul 27, 2020 | 268.86 | 272.01 | 267.59 | 269.83 | 1,176,582 | +2.92(+1.09%) |
Jul 24, 2020 | 267.32 | 268.59 | 264.93 | 266.91 | 1,162,093 | -1.58(-0.59%) |
Jul 23, 2020 | 265.01 | 274.51 | 265.01 | 268.50 | 1,440,268 | -2.07(-0.77%) |
Jul 22, 2020 | 265.91 | 271.27 | 265.21 | 270.57 | 896,202 | +4.69(+1.76%) |
Jul 21, 2020 | 266.44 | 267.96 | 265.44 | 265.88 | 1,155,325 | -0.44(-0.16%) |
Jul 20, 2020 | 268.69 | 270.92 | 263.69 | 266.32 | 1,133,263 | -2.87(-1.06%) |
Jul 17, 2020 | 264.61 | 270.44 | 263.34 | 269.18 | 2,142,337 | +6.24(+2.37%) |
Jul 16, 2020 | 259.28 | 263.69 | 258.89 | 262.95 | 2,459,910 | +4.78(+1.85%) |
Jul 15, 2020 | 258.88 | 261.22 | 257.37 | 258.17 | 1,449,464 | +0.90(+0.35%) |
Jul 14, 2020 | 250.87 | 257.78 | 249.98 | 257.27 | 2,173,794 | +6.08(+2.42%) |
Jul 13, 2020 | 252.77 | 257.01 | 250.45 | 251.19 | 1,289,754 | +1.06(+0.42%) |
Jul 10, 2020 | 249.42 | 250.72 | 247.06 | 250.13 | 1,039,222 | +1.46(+0.59%) |
Jul 09, 2020 | 248.14 | 249.05 | 243.49 | 248.67 | 1,642,991 | +1.66(+0.67%) |
Jul 08, 2020 | 243.91 | 253.49 | 243.53 | 247.02 | 3,050,520 | +4.27(+1.76%) |
Jul 07, 2020 | 230.59 | 242.88 | 230.43 | 242.75 | 2,930,083 | +14.85(+6.52%) |
Jul 06, 2020 | 229.20 | 229.79 | 224.19 | 227.90 | 1,235,896 | +1.36(+0.60%) |
Jul 02, 2020 | 224.47 | 226.85 | 224.25 | 226.53 | 1,455,893 | +3.36(+1.51%) |
Jul 01, 2020 | 221.48 | 224.18 | 219.16 | 223.18 | 1,145,814 | +2.10(+0.95%) |
Jun 30, 2020 | 216.22 | 222.53 | 216.08 | 221.08 | 1,686,867 | +3.84(+1.77%) |
Jun 29, 2020 | 217.24 | 218.44 | 214.68 | 217.24 | 1,091,016 | +2.36(+1.10%) |
Jun 26, 2020 | 215.38 | 216.71 | 213.44 | 214.88 | 1,366,032 | -1.17(-0.54%) |
Jun 25, 2020 | 212.08 | 216.37 | 210.07 | 216.05 | 945,064 | +3.79(+1.78%) |
Jun 24, 2020 | 215.76 | 217.59 | 209.40 | 212.26 | 1,279,009 | -5.42(-2.49%) |
Jun 23, 2020 | 217.95 | 218.80 | 215.33 | 217.68 | 1,071,931 | +2.39(+1.11%) |
Jun 22, 2020 | 214.05 | 216.34 | 212.68 | 215.29 | 732,829 | +0.87(+0.41%) |
Jun 19, 2020 | 220.28 | 220.28 | 214.31 | 214.42 | 1,521,011 | -2.37(-1.09%) |
Jun 18, 2020 | 216.29 | 218.11 | 215.08 | 216.79 | 745,119 | +0.60(+0.28%) |
Jun 17, 2020 | 218.63 | 219.00 | 215.55 | 216.19 | 564,453 | -0.54(-0.25%) |
Jun 16, 2020 | 219.62 | 220.97 | 215.42 | 216.72 | 1,059,575 | +0.94(+0.43%) |
Jun 15, 2020 | 209.40 | 217.05 | 208.65 | 215.78 | 779,063 | +1.79(+0.84%) |
Jun 12, 2020 | 217.49 | 218.52 | 209.98 | 213.99 | 938,330 | +1.78(+0.84%) |
Jun 11, 2020 | 221.59 | 222.58 | 211.80 | 212.21 | 1,504,864 | -13.46(-5.96%) |
Jun 10, 2020 | 229.39 | 229.92 | 225.33 | 225.66 | 687,478 | -2.74(-1.20%) |
Jun 09, 2020 | 225.23 | 228.79 | 223.81 | 228.40 | 1,114,196 | +1.17(+0.52%) |
Jun 08, 2020 | 224.82 | 227.45 | 223.96 | 227.23 | 976,865 | +0.91(+0.40%) |
Jun 05, 2020 | 227.46 | 227.92 | 225.27 | 226.32 | 1,365,263 | +4.20(+1.89%) |
Jun 04, 2020 | 225.20 | 226.54 | 221.34 | 222.12 | 1,329,353 | -4.09(-1.81%) |
Jun 03, 2020 | 224.84 | 228.17 | 223.41 | 226.21 | 932,617 | +2.88(+1.29%) |
Jun 02, 2020 | 220.82 | 223.45 | 220.16 | 223.33 | 1,025,485 | +2.46(+1.11%) |
Jun 01, 2020 | 220.43 | 222.70 | 217.99 | 220.87 | 781,711 | +0.86(+0.39%) |
May 29, 2020 | 219.69 | 221.21 | 218.10 | 220.01 | 1,363,945 | +0.88(+0.40%) |
May 28, 2020 | 217.68 | 221.11 | 215.47 | 219.13 | 1,023,308 | +5.03(+2.35%) |
May 27, 2020 | 218.74 | 219.10 | 211.59 | 214.10 | 1,126,557 | -2.40(-1.11%) |
May 26, 2020 | 217.54 | 218.98 | 215.99 | 216.50 | 1,145,754 | +3.14(+1.47%) |
May 22, 2020 | 213.46 | 214.76 | 212.29 | 213.36 | 851,340 | -1.08(-0.51%) |
May 21, 2020 | 217.58 | 218.74 | 214.12 | 214.45 | 808,595 | -3.88(-1.78%) |
May 20, 2020 | 218.20 | 220.57 | 217.17 | 218.32 | 858,576 | +3.43(+1.60%) |
May 19, 2020 | 216.40 | 217.80 | 214.67 | 214.89 | 791,225 | -2.66(-1.22%) |
May 18, 2020 | 214.80 | 219.71 | 214.73 | 217.55 | 1,273,298 | +9.93(+4.78%) |
May 15, 2020 | 204.60 | 207.69 | 202.59 | 207.62 | 1,582,958 | +2.20(+1.07%) |
May 14, 2020 | 201.85 | 205.55 | 199.86 | 205.41 | 1,053,233 | -0.20(-0.10%) |
May 13, 2020 | 209.27 | 212.00 | 203.29 | 205.62 | 1,239,424 | -4.02(-1.92%) |
May 12, 2020 | 211.81 | 213.18 | 209.46 | 209.64 | 1,167,316 | -2.19(-1.04%) |
May 11, 2020 | 208.49 | 212.62 | 207.48 | 211.83 | 936,119 | -0.74(-0.35%) |
May 08, 2020 | 210.39 | 212.64 | 208.66 | 212.57 | 888,135 | +6.08(+2.95%) |
May 07, 2020 | 205.90 | 207.97 | 203.18 | 206.49 | 836,626 | +3.11(+1.53%) |
May 06, 2020 | 203.69 | 206.22 | 202.97 | 203.38 | 1,443,639 | -0.84(-0.41%) |
May 05, 2020 | 204.85 | 207.41 | 203.51 | 204.21 | 1,215,175 | +0.86(+0.43%) |
May 04, 2020 | 201.71 | 204.40 | 199.86 | 203.35 | 1,477,506 | +1.00(+0.49%) |