Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 265.84 | 276.53 | 264.81 | 269.04 | 1,188,800 | +0.07(+0.03%) |
Apr 29, 2021 | 275.01 | 275.29 | 263.09 | 268.97 | 818,342 | -5.19(-1.89%) |
Apr 28, 2021 | 271.16 | 275.35 | 265.57 | 274.16 | 974,633 | +2.78(+1.02%) |
Apr 27, 2021 | 274.50 | 276.00 | 268.80 | 271.38 | 350,064 | -1.85(-0.68%) |
Apr 26, 2021 | 267.81 | 274.14 | 263.88 | 273.23 | 792,198 | +5.10(+1.90%) |
Apr 23, 2021 | 269.60 | 273.36 | 265.01 | 268.13 | 774,500 | +3.14(+1.18%) |
Apr 22, 2021 | 263.57 | 274.89 | 263.57 | 264.99 | 1,162,351 | +1.89(+0.72%) |
Apr 21, 2021 | 257.84 | 265.90 | 256.01 | 263.10 | 739,244 | +4.72(+1.83%) |
Apr 20, 2021 | 268.68 | 269.65 | 254.77 | 258.38 | 1,237,835 | -5.09(-1.93%) |
Apr 19, 2021 | 270.41 | 273.83 | 261.32 | 263.47 | 908,516 | -6.99(-2.58%) |
Apr 16, 2021 | 275.04 | 275.14 | 268.63 | 270.46 | 629,500 | -6.36(-2.30%) |
Apr 15, 2021 | 268.36 | 277.36 | 266.30 | 276.82 | 1,073,030 | +14.12(+5.37%) |
Apr 14, 2021 | 279.37 | 281.15 | 261.48 | 262.70 | 1,398,629 | -16.61(-5.95%) |
Apr 13, 2021 | 270.61 | 279.95 | 270.51 | 279.31 | 1,515,356 | +10.85(+4.04%) |
Apr 12, 2021 | 261.24 | 269.70 | 258.49 | 268.46 | 908,690 | +3.20(+1.21%) |
Apr 09, 2021 | 265.00 | 265.36 | 258.51 | 265.26 | 807,400 | -0.24(-0.09%) |
Apr 08, 2021 | 267.49 | 273.29 | 264.21 | 265.50 | 912,432 | +2.22(+0.84%) |
Apr 07, 2021 | 265.20 | 268.54 | 261.31 | 263.28 | 696,145 | -1.72(-0.65%) |
Apr 06, 2021 | 255.29 | 266.00 | 252.32 | 265.00 | 1,046,751 | +9.01(+3.52%) |
Apr 05, 2021 | 262.86 | 265.99 | 253.88 | 255.99 | 1,342,850 | -6.29(-2.40%) |
Apr 01, 2021 | 260.79 | 268.33 | 257.80 | 262.28 | 1,487,300 | +7.80(+3.07%) |
Mar 31, 2021 | 244.44 | 257.30 | 242.00 | 254.48 | 1,799,252 | +15.83(+6.63%) |
Mar 30, 2021 | 239.00 | 239.96 | 235.01 | 238.65 | 1,650,238 | -3.57(-1.47%) |
Mar 29, 2021 | 245.75 | 248.64 | 236.00 | 242.22 | 1,804,766 | -3.78(-1.54%) |
Mar 26, 2021 | 243.56 | 250.78 | 237.61 | 246.00 | 1,391,900 | +2.23(+0.91%) |
Mar 25, 2021 | 246.96 | 250.56 | 241.52 | 243.77 | 1,884,549 | -9.23(-3.65%) |
Mar 24, 2021 | 261.10 | 261.39 | 251.07 | 253.00 | 2,226,934 | -7.98(-3.06%) |
Mar 23, 2021 | 257.09 | 265.46 | 256.42 | 260.98 | 1,499,620 | +2.94(+1.14%) |
Mar 22, 2021 | 250.38 | 260.75 | 250.00 | 258.04 | 1,845,025 | +9.31(+3.74%) |
Mar 19, 2021 | 250.97 | 254.30 | 246.18 | 248.73 | 1,699,500 | -0.72(-0.29%) |
Mar 18, 2021 | 252.57 | 254.17 | 247.01 | 249.45 | 1,975,346 | -9.44(-3.65%) |
Mar 17, 2021 | 263.11 | 263.11 | 244.63 | 258.89 | 4,443,808 | -13.05(-4.80%) |
Mar 16, 2021 | 285.73 | 286.22 | 268.96 | 271.94 | 1,960,486 | -9.82(-3.49%) |
Mar 15, 2021 | 277.98 | 282.00 | 269.51 | 281.76 | 1,718,740 | +4.25(+1.53%) |
Mar 12, 2021 | 281.01 | 281.51 | 270.37 | 277.51 | 1,652,700 | -10.64(-3.69%) |
Mar 11, 2021 | 285.63 | 291.40 | 281.98 | 288.15 | 1,077,829 | +12.87(+4.68%) |
Mar 10, 2021 | 295.74 | 296.50 | 271.45 | 275.28 | 1,491,823 | -15.38(-5.29%) |
Mar 09, 2021 | 283.87 | 292.62 | 274.69 | 290.66 | 1,607,660 | +23.11(+8.64%) |
Mar 08, 2021 | 293.96 | 297.34 | 266.52 | 267.55 | 2,397,864 | -18.25(-6.39%) |
Mar 05, 2021 | 305.94 | 307.86 | 277.37 | 285.80 | 2,693,700 | -14.00(-4.67%) |
Mar 04, 2021 | 308.76 | 319.52 | 289.69 | 299.80 | 2,246,679 | -10.76(-3.46%) |
Mar 03, 2021 | 336.55 | 337.99 | 308.10 | 310.56 | 1,628,855 | -29.60(-8.70%) |
Mar 02, 2021 | 354.75 | 355.25 | 337.85 | 340.16 | 748,140 | -10.83(-3.09%) |
Mar 01, 2021 | 351.66 | 355.71 | 344.28 | 350.99 | 851,442 | +4.73(+1.37%) |
Feb 26, 2021 | 343.22 | 349.04 | 325.86 | 346.26 | 1,217,600 | +9.89(+2.94%) |
Feb 25, 2021 | 344.08 | 352.00 | 331.48 | 336.37 | 2,283,873 | -11.89(-3.41%) |
Feb 24, 2021 | 335.90 | 349.32 | 324.89 | 348.26 | 1,268,141 | +8.68(+2.56%) |
Feb 23, 2021 | 328.28 | 341.94 | 316.47 | 339.58 | 1,245,167 | -4.47(-1.30%) |
Feb 22, 2021 | 364.00 | 365.22 | 344.05 | 344.05 | 991,064 | -25.59(-6.92%) |
Feb 19, 2021 | 371.72 | 377.04 | 365.56 | 369.64 | 791,500 | -0.28(-0.08%) |
Feb 18, 2021 | 352.84 | 372.73 | 351.88 | 369.92 | 1,019,475 | +10.17(+2.83%) |
Feb 17, 2021 | 350.67 | 361.40 | 345.01 | 359.75 | 963,648 | +2.23(+0.62%) |
Feb 16, 2021 | 366.50 | 368.00 | 350.38 | 357.52 | 890,001 | -8.99(-2.45%) |
Feb 12, 2021 | 365.95 | 370.46 | 362.21 | 366.51 | 666,200 | -0.28(-0.08%) |
Feb 11, 2021 | 360.00 | 366.80 | 354.95 | 366.79 | 697,543 | +8.70(+2.43%) |
Feb 10, 2021 | 357.54 | 363.05 | 349.40 | 358.09 | 764,992 | +5.44(+1.54%) |
Feb 09, 2021 | 358.73 | 363.84 | 352.42 | 352.65 | 854,896 | -7.00(-1.95%) |
Feb 08, 2021 | 350.90 | 359.89 | 350.63 | 359.65 | 1,040,831 | +8.65(+2.46%) |
Feb 05, 2021 | 340.01 | 352.26 | 339.96 | 351.00 | 1,040,000 | +10.20(+2.99%) |
Feb 04, 2021 | 330.43 | 342.33 | 328.45 | 340.80 | 979,111 | +14.28(+4.37%) |
Feb 03, 2021 | 333.65 | 334.81 | 322.00 | 326.52 | 753,753 | -5.81(-1.75%) |
Feb 02, 2021 | 317.57 | 333.36 | 317.50 | 332.33 | 1,002,584 | +14.53(+4.57%) |
Feb 01, 2021 | 312.14 | 319.23 | 305.33 | 317.80 | 907,304 | +7.93(+2.56%) |
Jan 29, 2021 | 313.52 | 315.24 | 300.83 | 309.87 | 1,595,700 | -7.29(-2.30%) |
Jan 28, 2021 | 298.12 | 319.25 | 295.98 | 317.16 | 2,099,589 | +20.78(+7.01%) |
Jan 27, 2021 | 298.00 | 313.52 | 284.95 | 296.38 | 1,524,132 | -9.12(-2.99%) |
Jan 26, 2021 | 320.00 | 320.80 | 303.32 | 305.50 | 1,967,911 | -12.89(-4.05%) |
Jan 25, 2021 | 343.99 | 347.00 | 314.14 | 318.39 | 2,100,698 | -23.51(-6.88%) |
Jan 22, 2021 | 340.12 | 344.35 | 338.22 | 341.90 | 759,200 | -0.15(-0.04%) |
Jan 21, 2021 | 339.05 | 345.08 | 337.04 | 342.05 | 704,588 | +5.67(+1.69%) |
Jan 20, 2021 | 337.61 | 340.34 | 333.31 | 336.38 | 790,762 | +2.46(+0.74%) |
Jan 19, 2021 | 332.58 | 334.62 | 325.13 | 333.92 | 1,136,165 | +5.16(+1.57%) |
Jan 15, 2021 | 342.00 | 345.77 | 327.48 | 328.76 | 1,251,000 | -11.24(-3.31%) |
Jan 14, 2021 | 353.70 | 360.82 | 339.63 | 340.00 | 1,057,511 | -14.75(-4.16%) |
Jan 13, 2021 | 350.05 | 359.10 | 343.36 | 354.75 | 866,625 | +6.72(+1.93%) |
Jan 12, 2021 | 345.10 | 349.57 | 339.87 | 348.03 | 869,411 | +5.45(+1.59%) |
Jan 11, 2021 | 339.14 | 347.17 | 333.00 | 342.58 | 1,038,623 | -2.42(-0.70%) |
Jan 08, 2021 | 338.75 | 345.82 | 335.95 | 345.00 | 1,121,600 | +10.43(+3.12%) |
Jan 07, 2021 | 323.31 | 335.06 | 321.58 | 334.57 | 1,339,455 | +16.48(+5.18%) |
Jan 06, 2021 | 327.01 | 328.30 | 317.50 | 318.09 | 1,600,125 | -15.19(-4.56%) |
Jan 05, 2021 | 335.04 | 340.00 | 330.42 | 333.28 | 896,582 | -2.64(-0.79%) |
Jan 04, 2021 | 342.00 | 342.63 | 326.01 | 335.92 | 1,313,094 | -2.99(-0.88%) |
Dec 31, 2020 | 338.91 | 338.91 | 338.91 | 412,660 | -2.40(-0.70%) | |
Dec 30, 2020 | 341.34 | 344.91 | 337.36 | 341.31 | 412,660 | +0.82(+0.24%) |
Dec 29, 2020 | 345.01 | 345.55 | 333.76 | 340.49 | 1,116,008 | -2.62(-0.76%) |
Dec 28, 2020 | 360.00 | 362.40 | 342.87 | 343.11 | 988,969 | -13.63(-3.82%) |
Dec 24, 2020 | 356.09 | 362.43 | 354.30 | 356.74 | 376,000 | +4.58(+1.30%) |
Dec 23, 2020 | 363.08 | 364.10 | 351.79 | 352.16 | 925,738 | -8.99(-2.49%) |
Dec 22, 2020 | 356.00 | 365.90 | 355.85 | 361.15 | 1,666,912 | +6.53(+1.84%) |
Dec 21, 2020 | 363.00 | 369.12 | 349.04 | 354.62 | 2,147,403 | -12.28(-3.35%) |
Dec 18, 2020 | 363.49 | 366.96 | 356.00 | 366.90 | 2,191,200 | +10.90(+3.06%) |
Dec 17, 2020 | 338.85 | 367.00 | 338.85 | 356.00 | 3,951,946 | +20.04(+5.96%) |
Dec 16, 2020 | 322.70 | 335.98 | 319.80 | 335.96 | 1,215,661 | +14.95(+4.66%) |
Dec 15, 2020 | 311.61 | 328.31 | 311.61 | 321.01 | 1,325,984 | +6.22(+1.98%) |
Dec 14, 2020 | 318.00 | 322.73 | 312.68 | 314.79 | 666,130 | -3.64(-1.14%) |
Dec 11, 2020 | 314.99 | 321.00 | 311.21 | 318.43 | 815,800 | +3.77(+1.20%) |
Dec 10, 2020 | 304.99 | 321.30 | 301.53 | 314.66 | 1,160,042 | +7.36(+2.40%) |
Dec 09, 2020 | 311.98 | 314.00 | 298.25 | 307.30 | 1,813,222 | -7.19(-2.29%) |
Dec 08, 2020 | 337.58 | 337.95 | 300.61 | 314.49 | 4,283,511 | -9.45(-2.92%) |
Dec 07, 2020 | 320.01 | 325.90 | 317.27 | 323.94 | 2,130,213 | +5.79(+1.82%) |
Dec 04, 2020 | 319.47 | 324.99 | 316.31 | 318.15 | 1,256,400 | -1.03(-0.32%) |
Dec 03, 2020 | 321.02 | 331.89 | 318.38 | 319.18 | 1,119,943 | -2.52(-0.78%) |
Dec 02, 2020 | 321.15 | 324.37 | 314.00 | 321.70 | 750,431 | -6.86(-2.09%) |
Dec 01, 2020 | 328.60 | 330.55 | 314.28 | 328.56 | 1,145,857 | -0.35(-0.11%) |
Nov 30, 2020 | 325.20 | 336.25 | 322.49 | 328.91 | 1,433,637 | +1.97(+0.60%) |
Nov 27, 2020 | 329.96 | 332.47 | 323.63 | 326.94 | 665,500 | -0.59(-0.18%) |
Nov 25, 2020 | 319.62 | 330.67 | 317.55 | 327.53 | 1,025,100 | +9.97(+3.14%) |
Nov 24, 2020 | 314.40 | 318.10 | 311.75 | 317.56 | 542,275 | +2.20(+0.70%) |
Nov 23, 2020 | 314.70 | 319.86 | 308.00 | 315.36 | 644,862 | +1.15(+0.37%) |
Nov 20, 2020 | 314.90 | 324.98 | 313.59 | 314.21 | 924,500 | +0.16(+0.05%) |
Nov 19, 2020 | 298.08 | 317.87 | 295.71 | 314.05 | 913,929 | +13.04(+4.33%) |
Nov 18, 2020 | 301.70 | 305.91 | 294.04 | 301.01 | 710,608 | -1.92(-0.63%) |
Nov 17, 2020 | 291.71 | 305.13 | 285.81 | 302.93 | 1,249,561 | +14.45(+5.01%) |
Nov 16, 2020 | 280.31 | 290.18 | 280.30 | 288.48 | 377,081 | +1.41(+0.49%) |
Nov 13, 2020 | 290.42 | 299.08 | 281.30 | 287.07 | 743,700 | -2.32(-0.80%) |
Nov 12, 2020 | 292.64 | 297.00 | 287.06 | 289.39 | 466,522 | +1.39(+0.48%) |
Nov 11, 2020 | 281.72 | 294.12 | 277.58 | 288.00 | 1,078,411 | +12.81(+4.65%) |
Nov 10, 2020 | 283.22 | 284.17 | 260.65 | 275.19 | 1,431,412 | -10.37(-3.63%) |
Nov 09, 2020 | 291.27 | 303.70 | 284.08 | 285.56 | 1,449,124 | -19.01(-6.24%) |
Nov 06, 2020 | 307.85 | 310.04 | 299.07 | 304.57 | 966,300 | -6.91(-2.22%) |
Nov 05, 2020 | 308.75 | 316.07 | 293.91 | 311.48 | 2,666,201 | +35.35(+12.80%) |
Nov 04, 2020 | 269.42 | 283.15 | 264.04 | 276.13 | 1,543,761 | +20.58(+8.05%) |
Nov 03, 2020 | 248.49 | 258.43 | 244.73 | 255.55 | 2,038,783 | +8.26(+3.34%) |
Nov 02, 2020 | 267.61 | 267.61 | 242.31 | 247.29 | 2,714,251 | -20.41(-7.62%) |
Oct 30, 2020 | 278.20 | 279.90 | 263.80 | 267.70 | 1,120,500 | -14.92(-5.28%) |
Oct 29, 2020 | 288.14 | 290.50 | 282.17 | 282.62 | 472,695 | -2.39(-0.84%) |
Oct 28, 2020 | 289.56 | 289.56 | 280.32 | 285.01 | 662,768 | -7.02(-2.40%) |
Oct 27, 2020 | 297.75 | 299.47 | 290.48 | 292.03 | 493,954 | -0.71(-0.24%) |
Oct 26, 2020 | 297.51 | 303.90 | 286.21 | 292.74 | 768,495 | -9.26(-3.07%) |
Oct 23, 2020 | 298.51 | 303.72 | 296.48 | 302.00 | 434,800 | +3.89(+1.30%) |
Oct 22, 2020 | 293.34 | 298.13 | 287.51 | 298.11 | 585,962 | +3.50(+1.19%) |
Oct 21, 2020 | 303.29 | 307.00 | 293.49 | 294.61 | 617,912 | -5.78(-1.92%) |
Oct 20, 2020 | 304.70 | 307.37 | 300.12 | 300.39 | 1,257,315 | -1.57(-0.52%) |
Oct 19, 2020 | 308.99 | 309.08 | 300.06 | 301.96 | 1,428,405 | -5.22(-1.70%) |
Oct 16, 2020 | 311.53 | 312.00 | 306.54 | 307.18 | 987,700 | +1.18(+0.39%) |
Oct 15, 2020 | 303.65 | 314.63 | 303.00 | 306.00 | 1,056,532 | -6.06(-1.94%) |
Oct 14, 2020 | 315.00 | 318.72 | 306.00 | 312.06 | 748,260 | -1.66(-0.53%) |
Oct 13, 2020 | 307.40 | 320.30 | 306.61 | 313.72 | 962,708 | +6.77(+2.21%) |
Oct 12, 2020 | 309.54 | 313.43 | 304.81 | 306.95 | 844,778 | +2.60(+0.85%) |
Oct 09, 2020 | 298.26 | 308.69 | 298.00 | 304.35 | 2,321,200 | +12.97(+4.45%) |
Oct 08, 2020 | 298.66 | 299.88 | 286.20 | 291.38 | 724,777 | -3.48(-1.18%) |
Oct 07, 2020 | 290.98 | 295.18 | 284.08 | 294.86 | 1,075,008 | +6.76(+2.35%) |
Oct 06, 2020 | 282.91 | 296.00 | 281.85 | 288.10 | 982,509 | +5.18(+1.83%) |
Oct 05, 2020 | 279.78 | 284.17 | 277.19 | 282.92 | 678,173 | +5.33(+1.92%) |
Oct 02, 2020 | 274.66 | 284.84 | 272.40 | 277.59 | 865,700 | -2.25(-0.80%) |
Oct 01, 2020 | 278.63 | 281.99 | 274.01 | 279.84 | 1,038,302 | +5.60(+2.04%) |
Sep 30, 2020 | 273.00 | 277.53 | 270.91 | 274.24 | 615,167 | -0.17(-0.06%) |
Sep 29, 2020 | 277.00 | 277.46 | 271.08 | 274.41 | 616,372 | -2.25(-0.81%) |
Sep 28, 2020 | 275.63 | 277.96 | 269.25 | 276.66 | 1,020,336 | +3.73(+1.37%) |
Sep 25, 2020 | 264.07 | 275.50 | 261.00 | 272.93 | 809,600 | +8.46(+3.20%) |
Sep 24, 2020 | 263.03 | 268.64 | 258.23 | 264.47 | 838,676 | -1.64(-0.62%) |
Sep 23, 2020 | 265.80 | 275.02 | 263.02 | 266.11 | 1,468,380 | -2.13(-0.79%) |
Sep 22, 2020 | 265.84 | 269.72 | 256.27 | 268.24 | 1,611,687 | +2.96(+1.12%) |
Sep 21, 2020 | 248.35 | 265.67 | 244.53 | 265.28 | 2,327,374 | +17.09(+6.89%) |
Sep 18, 2020 | 247.82 | 250.46 | 242.60 | 248.19 | 3,019,400 | +3.36(+1.37%) |
Sep 17, 2020 | 240.00 | 247.15 | 237.97 | 244.83 | 1,707,189 | -5.33(-2.13%) |
Sep 16, 2020 | 253.05 | 254.95 | 244.12 | 250.16 | 1,514,561 | -2.12(-0.84%) |
Sep 15, 2020 | 251.17 | 254.19 | 246.90 | 252.28 | 1,332,785 | +3.85(+1.55%) |
Sep 14, 2020 | 246.29 | 249.36 | 243.30 | 248.43 | 1,533,334 | +5.19(+2.13%) |
Sep 11, 2020 | 257.16 | 258.48 | 239.71 | 243.24 | 1,925,300 | -10.81(-4.26%) |
Sep 10, 2020 | 266.00 | 267.35 | 251.12 | 254.05 | 1,985,383 | -6.43(-2.47%) |
Sep 09, 2020 | 270.22 | 273.90 | 252.35 | 260.48 | 5,146,502 | -16.22(-5.86%) |
Sep 08, 2020 | 271.64 | 282.00 | 268.06 | 276.70 | 1,897,590 | -9.11(-3.19%) |
Sep 04, 2020 | 303.00 | 307.89 | 270.69 | 285.81 | 2,211,000 | -22.42(-7.27%) |
Sep 03, 2020 | 317.40 | 318.01 | 296.15 | 308.23 | 2,065,314 | -19.73(-6.02%) |
Sep 02, 2020 | 351.50 | 353.55 | 327.83 | 327.96 | 1,847,725 | -16.46(-4.78%) |
Sep 01, 2020 | 341.25 | 353.46 | 339.08 | 344.42 | 1,398,467 | +16.68(+5.09%) |
Aug 31, 2020 | 330.22 | 332.00 | 319.04 | 327.74 | 1,020,875 | +1.77(+0.54%) |
Aug 28, 2020 | 329.14 | 335.36 | 325.07 | 325.97 | 735,300 | +1.23(+0.38%) |
Aug 27, 2020 | 329.30 | 330.51 | 321.40 | 324.74 | 640,489 | -7.09(-2.14%) |
Aug 26, 2020 | 306.16 | 337.49 | 306.16 | 331.83 | 1,720,001 | +30.20(+10.01%) |
Aug 25, 2020 | 294.39 | 303.52 | 292.55 | 301.63 | 672,760 | +4.25(+1.43%) |
Aug 24, 2020 | 305.85 | 308.21 | 291.00 | 297.38 | 743,265 | -3.63(-1.21%) |
Aug 21, 2020 | 306.00 | 306.60 | 298.19 | 301.01 | 602,000 | -4.85(-1.59%) |
Aug 20, 2020 | 298.21 | 308.45 | 296.70 | 305.86 | 720,773 | +7.34(+2.46%) |
Aug 19, 2020 | 300.43 | 304.79 | 292.76 | 298.52 | 511,683 | -1.91(-0.64%) |
Aug 18, 2020 | 297.49 | 302.08 | 296.71 | 300.43 | 690,431 | +6.34(+2.16%) |
Aug 17, 2020 | 289.66 | 296.59 | 287.54 | 294.09 | 926,438 | +8.20(+2.87%) |
Aug 14, 2020 | 292.15 | 293.25 | 282.89 | 285.89 | 347,500 | -3.84(-1.33%) |
Aug 13, 2020 | 285.31 | 295.41 | 283.50 | 289.73 | 878,169 | +8.36(+2.97%) |
Aug 12, 2020 | 280.73 | 287.40 | 279.06 | 281.37 | 673,908 | -0.19(-0.07%) |
Aug 11, 2020 | 280.93 | 290.00 | 277.00 | 281.56 | 1,074,855 | -3.62(-1.27%) |
Aug 10, 2020 | 290.65 | 290.87 | 278.84 | 285.18 | 1,287,490 | -4.13(-1.43%) |
Aug 07, 2020 | 303.45 | 305.12 | 284.26 | 289.31 | 1,498,700 | -22.94(-7.35%) |
Aug 06, 2020 | 317.67 | 319.55 | 306.22 | 312.25 | 719,621 | -3.69(-1.17%) |
Aug 05, 2020 | 311.10 | 317.88 | 309.51 | 315.94 | 525,274 | +2.62(+0.84%) |
Aug 04, 2020 | 311.78 | 315.81 | 308.90 | 313.32 | 445,877 | +0.47(+0.15%) |
Aug 03, 2020 | 308.95 | 315.88 | 306.75 | 312.85 | 935,397 | +6.40(+2.09%) |
Jul 31, 2020 | 305.77 | 307.22 | 296.97 | 306.45 | 728,500 | +3.52(+1.16%) |
Jul 30, 2020 | 296.69 | 305.77 | 292.92 | 302.93 | 631,625 | +2.86(+0.95%) |
Jul 29, 2020 | 296.50 | 303.70 | 295.24 | 300.07 | 987,375 | +5.69(+1.93%) |
Jul 28, 2020 | 292.80 | 301.34 | 289.73 | 294.38 | 748,776 | +1.53(+0.52%) |
Jul 27, 2020 | 295.80 | 295.80 | 284.23 | 292.85 | 1,325,161 | +0.74(+0.25%) |
Jul 24, 2020 | 290.43 | 295.98 | 284.21 | 292.11 | 908,000 | -4.24(-1.43%) |
Jul 23, 2020 | 313.19 | 317.52 | 293.39 | 296.35 | 1,417,406 | -17.08(-5.45%) |
Jul 22, 2020 | 311.10 | 315.15 | 306.23 | 313.43 | 1,217,438 | +3.94(+1.27%) |
Jul 21, 2020 | 316.00 | 317.71 | 301.03 | 309.49 | 2,205,631 | -6.57(-2.08%) |
Jul 20, 2020 | 303.48 | 317.93 | 302.85 | 316.06 | 1,286,331 | +12.42(+4.09%) |
Jul 17, 2020 | 300.12 | 304.57 | 295.89 | 303.64 | 1,909,300 | +6.69(+2.25%) |
Jul 16, 2020 | 294.43 | 297.63 | 286.07 | 296.95 | 1,965,161 | -0.23(-0.08%) |
Jul 15, 2020 | 293.55 | 298.97 | 289.96 | 297.18 | 2,213,141 | -0.61(-0.20%) |
Jul 14, 2020 | 283.00 | 297.90 | 276.61 | 297.79 | 2,477,285 | +14.78(+5.22%) |
Jul 13, 2020 | 311.88 | 312.00 | 280.07 | 283.01 | 1,839,872 | -25.27(-8.20%) |
Jul 10, 2020 | 312.00 | 314.09 | 305.00 | 308.28 | 1,138,000 | -3.94(-1.26%) |
Jul 09, 2020 | 307.74 | 312.93 | 298.52 | 312.22 | 2,171,171 | +7.35(+2.41%) |
Jul 08, 2020 | 295.47 | 305.00 | 291.41 | 304.87 | 1,707,972 | +14.49(+4.99%) |
Jul 07, 2020 | 288.32 | 293.99 | 284.17 | 290.38 | 1,217,187 | +3.34(+1.16%) |
Jul 06, 2020 | 295.97 | 297.00 | 285.80 | 287.04 | 1,460,134 | -3.75(-1.29%) |
Jul 02, 2020 | 290.21 | 294.54 | 288.06 | 290.79 | 1,152,800 | +3.00(+1.04%) |
Jul 01, 2020 | 277.63 | 289.25 | 275.21 | 287.79 | 1,511,264 | +10.75(+3.88%) |
Jun 30, 2020 | 274.99 | 280.15 | 271.45 | 277.04 | 1,305,201 | +4.10(+1.50%) |
Jun 29, 2020 | 273.38 | 275.69 | 263.51 | 272.94 | 1,289,690 | -2.76(-1.00%) |
Jun 26, 2020 | 274.40 | 279.08 | 266.46 | 275.70 | 1,903,100 | +1.47(+0.54%) |
Jun 25, 2020 | 261.91 | 275.78 | 260.28 | 274.23 | 2,108,559 | +16.32(+6.33%) |
Jun 24, 2020 | 261.62 | 266.36 | 255.86 | 257.91 | 1,561,075 | -4.56(-1.74%) |
Jun 23, 2020 | 262.86 | 270.06 | 261.00 | 262.47 | 1,488,040 | +0.27(+0.10%) |
Jun 22, 2020 | 259.46 | 263.83 | 256.98 | 262.20 | 1,672,574 | +3.34(+1.29%) |
Jun 19, 2020 | 263.60 | 263.60 | 254.84 | 258.86 | 1,785,800 | -0.95(-0.37%) |
Jun 18, 2020 | 253.63 | 260.46 | 250.85 | 259.81 | 1,582,550 | +7.20(+2.85%) |
Jun 17, 2020 | 249.77 | 255.59 | 248.20 | 252.61 | 1,957,090 | +4.86(+1.96%) |
Jun 16, 2020 | 240.44 | 249.02 | 237.42 | 247.75 | 2,228,750 | +9.36(+3.93%) |
Jun 15, 2020 | 221.67 | 238.42 | 220.70 | 238.39 | 2,255,804 | +14.38(+6.42%) |
Jun 12, 2020 | 222.50 | 226.97 | 216.59 | 224.01 | 1,844,900 | +6.04(+2.77%) |
Jun 11, 2020 | 219.36 | 225.67 | 214.14 | 217.97 | 4,313,242 | -5.77(-2.58%) |
Jun 10, 2020 | 225.00 | 232.50 | 222.24 | 223.74 | 4,173,619 | -0.85(-0.38%) |
Jun 09, 2020 | 213.00 | 237.74 | 212.81 | 224.59 | 3,869,732 | +3.81(+1.73%) |
Jun 08, 2020 | 214.50 | 221.60 | 211.54 | 220.78 | 2,541,803 | +3.84(+1.77%) |
Jun 05, 2020 | 209.97 | 217.15 | 204.38 | 216.94 | 1,321,600 | -1.11(-0.51%) |
Jun 04, 2020 | 224.00 | 225.35 | 214.82 | 218.05 | 1,504,737 | -6.16(-2.75%) |
Jun 03, 2020 | 228.89 | 230.83 | 219.68 | 224.21 | 1,790,548 | -5.87(-2.55%) |
Jun 02, 2020 | 235.17 | 235.49 | 221.38 | 230.08 | 1,709,970 | -3.88(-1.66%) |
Jun 01, 2020 | 225.77 | 238.19 | 225.02 | 233.96 | 1,960,381 | +6.45(+2.84%) |
May 29, 2020 | 222.20 | 231.50 | 220.27 | 227.51 | 5,273,700 | +10.49(+4.83%) |
May 28, 2020 | 205.37 | 219.72 | 205.37 | 217.02 | 1,315,939 | +6.31(+2.99%) |
May 27, 2020 | 214.13 | 216.27 | 199.66 | 210.71 | 2,119,725 | -7.07(-3.25%) |
May 26, 2020 | 230.06 | 230.87 | 214.32 | 217.78 | 2,524,026 | -9.70(-4.26%) |
May 22, 2020 | 216.44 | 228.45 | 213.57 | 227.48 | 1,974,100 | +14.93(+7.02%) |
May 21, 2020 | 215.02 | 217.07 | 208.37 | 212.55 | 747,317 | -1.32(-0.62%) |
May 20, 2020 | 217.21 | 219.44 | 210.05 | 213.87 | 1,038,586 | +1.13(+0.53%) |
May 19, 2020 | 211.10 | 217.86 | 209.57 | 212.74 | 1,240,252 | +2.84(+1.35%) |
May 18, 2020 | 216.14 | 217.91 | 208.26 | 209.90 | 1,345,385 | -2.71(-1.27%) |
May 15, 2020 | 208.65 | 215.63 | 207.51 | 212.61 | 1,072,200 | +2.36(+1.12%) |
May 14, 2020 | 204.42 | 210.66 | 202.00 | 210.25 | 1,208,600 | +4.87(+2.37%) |
May 13, 2020 | 211.35 | 213.37 | 198.06 | 205.38 | 2,201,684 | -4.33(-2.06%) |
May 12, 2020 | 211.00 | 218.91 | 203.15 | 209.71 | 2,138,180 | +0.40(+0.19%) |
May 11, 2020 | 193.53 | 212.12 | 192.18 | 209.31 | 2,671,623 | +15.43(+7.96%) |
May 08, 2020 | 194.81 | 199.41 | 189.86 | 193.88 | 903,300 | +0.16(+0.08%) |
May 07, 2020 | 194.31 | 200.00 | 193.13 | 193.73 | 1,378,156 | +2.74(+1.43%) |
May 06, 2020 | 189.50 | 195.34 | 189.01 | 190.99 | 990,584 | +1.26(+0.66%) |
May 05, 2020 | 180.00 | 194.49 | 179.01 | 189.73 | 2,441,101 | +12.48(+7.04%) |
May 04, 2020 | 170.70 | 178.77 | 167.62 | 177.25 | 1,311,152 | +6.01(+3.51%) |