Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 320.09 | 327.00 | 319.52 | 320.73 | 259,300 | -2.21(-0.68%) |
Apr 29, 2021 | 349.22 | 350.88 | 320.01 | 322.94 | 392,824 | -28.23(-8.04%) |
Apr 28, 2021 | 340.64 | 352.57 | 338.25 | 351.17 | 318,150 | +10.54(+3.09%) |
Apr 27, 2021 | 348.79 | 349.14 | 340.16 | 340.63 | 226,919 | -7.57(-2.17%) |
Apr 26, 2021 | 352.63 | 353.20 | 346.65 | 348.20 | 254,961 | -2.83(-0.81%) |
Apr 23, 2021 | 345.59 | 355.94 | 344.79 | 351.03 | 291,300 | +7.63(+2.22%) |
Apr 22, 2021 | 340.89 | 345.95 | 339.18 | 343.40 | 182,339 | +0.76(+0.22%) |
Apr 21, 2021 | 331.72 | 344.36 | 330.06 | 342.64 | 291,847 | +12.54(+3.80%) |
Apr 20, 2021 | 330.79 | 334.39 | 328.65 | 330.10 | 190,886 | +0.68(+0.21%) |
Apr 19, 2021 | 328.01 | 333.05 | 327.18 | 329.42 | 180,330 | -1.11(-0.34%) |
Apr 16, 2021 | 334.55 | 339.08 | 329.82 | 330.53 | 290,100 | -7.06(-2.09%) |
Apr 15, 2021 | 333.48 | 339.46 | 332.81 | 337.59 | 253,325 | +6.99(+2.11%) |
Apr 14, 2021 | 329.28 | 333.39 | 328.21 | 330.60 | 171,121 | +0.63(+0.19%) |
Apr 13, 2021 | 334.13 | 336.77 | 328.43 | 329.97 | 197,226 | -3.14(-0.94%) |
Apr 12, 2021 | 335.09 | 335.09 | 327.34 | 333.11 | 169,116 | -0.70(-0.21%) |
Apr 09, 2021 | 328.54 | 334.00 | 326.07 | 333.81 | 178,300 | +4.06(+1.23%) |
Apr 08, 2021 | 324.34 | 331.22 | 320.67 | 329.75 | 238,340 | +9.13(+2.85%) |
Apr 07, 2021 | 325.23 | 325.34 | 317.21 | 320.62 | 148,046 | -3.00(-0.93%) |
Apr 06, 2021 | 321.42 | 329.02 | 317.45 | 323.62 | 245,675 | +2.12(+0.66%) |
Apr 05, 2021 | 315.63 | 322.29 | 311.48 | 321.50 | 233,780 | +6.16(+1.95%) |
Apr 01, 2021 | 321.10 | 322.59 | 314.61 | 315.34 | 207,700 | -3.39(-1.06%) |
Mar 31, 2021 | 311.76 | 321.83 | 307.80 | 318.73 | 328,091 | +8.85(+2.86%) |
Mar 30, 2021 | 301.74 | 310.32 | 298.96 | 309.88 | 217,173 | +4.11(+1.34%) |
Mar 29, 2021 | 301.94 | 307.96 | 301.40 | 305.77 | 240,327 | +4.37(+1.45%) |
Mar 26, 2021 | 295.73 | 302.05 | 290.47 | 301.40 | 236,400 | +7.26(+2.47%) |
Mar 25, 2021 | 294.43 | 296.31 | 284.59 | 294.14 | 204,969 | -0.07(-0.02%) |
Mar 24, 2021 | 298.74 | 301.50 | 291.85 | 294.21 | 289,379 | -4.41(-1.48%) |
Mar 23, 2021 | 305.17 | 308.89 | 297.10 | 298.62 | 290,098 | -7.54(-2.46%) |
Mar 22, 2021 | 302.87 | 307.31 | 302.24 | 306.16 | 315,666 | +6.35(+2.12%) |
Mar 19, 2021 | 299.91 | 303.36 | 295.30 | 299.81 | 529,600 | +0.95(+0.32%) |
Mar 18, 2021 | 301.53 | 302.32 | 296.12 | 298.86 | 351,291 | -5.80(-1.90%) |
Mar 17, 2021 | 305.76 | 308.90 | 300.48 | 304.66 | 354,262 | -4.03(-1.31%) |
Mar 16, 2021 | 309.03 | 315.34 | 305.96 | 308.69 | 494,229 | +1.51(+0.49%) |
Mar 15, 2021 | 300.85 | 308.56 | 299.60 | 307.18 | 206,502 | +3.63(+1.20%) |
Mar 12, 2021 | 300.34 | 304.76 | 297.25 | 303.55 | 237,800 | -0.82(-0.27%) |
Mar 11, 2021 | 300.91 | 306.14 | 298.04 | 304.37 | 243,243 | +8.09(+2.73%) |
Mar 10, 2021 | 299.25 | 305.51 | 295.57 | 296.28 | 256,434 | -0.52(-0.18%) |
Mar 09, 2021 | 291.48 | 307.00 | 290.83 | 296.80 | 325,986 | +10.88(+3.81%) |
Mar 08, 2021 | 296.45 | 305.42 | 285.33 | 285.92 | 320,323 | -15.30(-5.08%) |
Mar 05, 2021 | 296.50 | 302.57 | 281.00 | 301.22 | 412,100 | +5.59(+1.89%) |
Mar 04, 2021 | 306.29 | 311.65 | 289.52 | 295.63 | 331,724 | -11.97(-3.89%) |
Mar 03, 2021 | 323.14 | 325.26 | 306.70 | 307.60 | 297,146 | -17.71(-5.44%) |
Mar 02, 2021 | 325.56 | 327.78 | 318.46 | 325.31 | 204,376 | +1.05(+0.32%) |
Mar 01, 2021 | 328.55 | 330.98 | 322.94 | 324.26 | 196,864 | -0.29(-0.09%) |
Feb 26, 2021 | 322.01 | 327.82 | 314.43 | 324.55 | 430,000 | +4.08(+1.27%) |
Feb 25, 2021 | 324.02 | 326.93 | 317.59 | 320.47 | 302,283 | -3.31(-1.02%) |
Feb 24, 2021 | 320.40 | 327.73 | 316.75 | 323.78 | 224,458 | +2.09(+0.65%) |
Feb 23, 2021 | 315.95 | 323.01 | 310.50 | 321.69 | 335,092 | -1.06(-0.33%) |
Feb 22, 2021 | 330.39 | 332.84 | 321.92 | 322.75 | 324,024 | -9.22(-2.78%) |
Feb 19, 2021 | 320.88 | 333.62 | 317.01 | 331.97 | 360,300 | +9.89(+3.07%) |
Feb 18, 2021 | 312.14 | 326.00 | 311.89 | 322.08 | 493,335 | +5.78(+1.83%) |
Feb 17, 2021 | 317.99 | 321.74 | 314.00 | 316.30 | 349,326 | -6.48(-2.01%) |
Feb 16, 2021 | 329.00 | 334.49 | 319.22 | 322.78 | 413,199 | -5.58(-1.70%) |
Feb 12, 2021 | 324.54 | 328.98 | 321.90 | 328.36 | 224,100 | +5.43(+1.68%) |
Feb 11, 2021 | 324.73 | 327.43 | 319.49 | 322.93 | 273,052 | -1.58(-0.49%) |
Feb 10, 2021 | 326.29 | 327.31 | 321.67 | 324.51 | 277,827 | +0.03(+0.01%) |
Feb 09, 2021 | 326.60 | 327.91 | 321.84 | 324.48 | 212,577 | -1.38(-0.42%) |
Feb 08, 2021 | 330.40 | 331.56 | 323.59 | 325.86 | 211,958 | -1.99(-0.61%) |
Feb 05, 2021 | 326.85 | 331.30 | 323.85 | 327.85 | 255,400 | +3.07(+0.95%) |
Feb 04, 2021 | 327.73 | 332.89 | 323.07 | 324.78 | 411,290 | -1.45(-0.44%) |
Feb 03, 2021 | 327.92 | 335.97 | 321.01 | 326.23 | 792,342 | -21.61(-6.21%) |
Feb 02, 2021 | 346.13 | 351.45 | 339.66 | 347.84 | 295,956 | +5.98(+1.75%) |
Feb 01, 2021 | 345.64 | 353.07 | 341.67 | 341.86 | 304,622 | -6.39(-1.83%) |
Jan 29, 2021 | 345.88 | 354.69 | 337.93 | 348.25 | 423,200 | -6.88(-1.94%) |
Jan 28, 2021 | 340.00 | 387.40 | 334.37 | 355.13 | 973,871 | +26.53(+8.07%) |
Jan 27, 2021 | 333.05 | 342.69 | 327.13 | 328.60 | 581,912 | -12.29(-3.61%) |
Jan 26, 2021 | 349.69 | 350.00 | 339.47 | 340.89 | 455,737 | -7.43(-2.13%) |
Jan 25, 2021 | 348.98 | 352.70 | 345.34 | 348.32 | 397,022 | +0.42(+0.12%) |
Jan 22, 2021 | 347.91 | 349.40 | 345.01 | 347.90 | 174,300 | -0.66(-0.19%) |
Jan 21, 2021 | 350.41 | 352.28 | 341.77 | 348.56 | 298,789 | +0.69(+0.20%) |
Jan 20, 2021 | 339.12 | 353.49 | 337.84 | 347.87 | 595,218 | +11.57(+3.44%) |
Jan 19, 2021 | 332.63 | 338.99 | 325.99 | 336.30 | 268,005 | +6.61(+2.00%) |
Jan 15, 2021 | 316.26 | 333.66 | 316.26 | 329.69 | 381,500 | +11.38(+3.58%) |
Jan 14, 2021 | 322.77 | 326.18 | 316.83 | 318.31 | 388,577 | -5.40(-1.67%) |
Jan 13, 2021 | 323.53 | 327.35 | 321.93 | 323.71 | 311,046 | -0.96(-0.30%) |
Jan 12, 2021 | 323.23 | 328.59 | 322.06 | 324.67 | 339,493 | +0.08(+0.02%) |
Jan 11, 2021 | 320.53 | 326.15 | 320.00 | 324.59 | 314,463 | +0.53(+0.16%) |
Jan 08, 2021 | 325.04 | 330.80 | 320.46 | 324.06 | 292,600 | +0.50(+0.15%) |
Jan 07, 2021 | 321.62 | 327.65 | 318.16 | 323.56 | 330,158 | +1.95(+0.61%) |
Jan 06, 2021 | 315.87 | 324.66 | 315.72 | 321.61 | 301,520 | -0.99(-0.31%) |
Jan 05, 2021 | 316.79 | 326.29 | 316.73 | 322.60 | 263,041 | +5.87(+1.85%) |
Jan 04, 2021 | 324.57 | 329.32 | 308.95 | 316.73 | 364,504 | -7.47(-2.30%) |
Dec 31, 2020 | 324.20 | 324.20 | 324.20 | 278,809 | +0.28(+0.09%) | |
Dec 30, 2020 | 324.59 | 328.83 | 318.23 | 323.92 | 278,809 | +2.99(+0.93%) |
Dec 29, 2020 | 314.25 | 327.91 | 314.00 | 320.93 | 390,773 | +8.02(+2.56%) |
Dec 28, 2020 | 307.34 | 312.98 | 306.16 | 312.91 | 274,782 | +9.50(+3.13%) |
Dec 24, 2020 | 304.45 | 306.08 | 300.58 | 303.41 | 65,700 | -0.64(-0.21%) |
Dec 23, 2020 | 304.34 | 309.13 | 300.81 | 304.05 | 187,556 | +1.72(+0.57%) |
Dec 22, 2020 | 295.84 | 304.36 | 292.53 | 302.33 | 275,018 | +6.52(+2.20%) |
Dec 21, 2020 | 292.76 | 296.60 | 283.73 | 295.81 | 443,187 | +2.42(+0.82%) |
Dec 18, 2020 | 283.12 | 294.48 | 276.94 | 293.39 | 896,300 | +11.40(+4.04%) |
Dec 17, 2020 | 275.86 | 282.31 | 272.43 | 281.99 | 268,469 | +7.85(+2.86%) |
Dec 16, 2020 | 274.15 | 282.00 | 273.50 | 274.14 | 303,020 | -1.22(-0.44%) |
Dec 15, 2020 | 266.56 | 277.45 | 262.91 | 275.36 | 258,956 | +7.74(+2.89%) |
Dec 14, 2020 | 260.07 | 270.19 | 259.54 | 267.62 | 303,699 | +9.17(+3.55%) |
Dec 11, 2020 | 266.20 | 267.31 | 254.41 | 258.45 | 383,000 | -9.48(-3.54%) |
Dec 10, 2020 | 265.68 | 268.85 | 261.87 | 267.93 | 221,221 | +1.78(+0.67%) |
Dec 09, 2020 | 272.54 | 272.54 | 261.23 | 266.15 | 272,289 | -7.49(-2.74%) |
Dec 08, 2020 | 272.00 | 275.47 | 270.08 | 273.64 | 198,752 | +1.76(+0.65%) |
Dec 07, 2020 | 271.71 | 273.40 | 268.53 | 271.88 | 196,938 | -0.73(-0.27%) |
Dec 04, 2020 | 265.77 | 277.33 | 265.70 | 272.61 | 232,400 | +5.77(+2.16%) |
Dec 03, 2020 | 263.79 | 267.78 | 262.79 | 266.84 | 136,795 | +1.59(+0.60%) |
Dec 02, 2020 | 268.22 | 268.22 | 263.76 | 265.25 | 169,002 | -2.96(-1.10%) |
Dec 01, 2020 | 272.11 | 274.98 | 264.00 | 268.21 | 241,726 | -5.89(-2.15%) |
Nov 30, 2020 | 273.72 | 274.91 | 269.01 | 274.10 | 395,380 | +2.20(+0.81%) |
Nov 27, 2020 | 264.00 | 272.00 | 261.00 | 271.90 | 150,300 | +8.08(+3.06%) |
Nov 25, 2020 | 265.68 | 266.02 | 261.57 | 263.82 | 171,700 | -1.85(-0.70%) |
Nov 24, 2020 | 266.44 | 267.66 | 260.50 | 265.67 | 206,739 | -0.76(-0.29%) |
Nov 23, 2020 | 268.10 | 271.68 | 265.35 | 266.43 | 240,306 | -1.78(-0.66%) |
Nov 20, 2020 | 270.55 | 272.66 | 267.80 | 268.21 | 167,400 | -2.40(-0.89%) |
Nov 19, 2020 | 265.66 | 272.30 | 262.52 | 270.61 | 194,738 | +4.40(+1.65%) |
Nov 18, 2020 | 268.34 | 269.56 | 263.18 | 266.21 | 164,859 | -3.72(-1.38%) |
Nov 17, 2020 | 269.53 | 273.03 | 267.81 | 269.93 | 137,107 | -2.82(-1.03%) |
Nov 16, 2020 | 273.82 | 275.11 | 269.29 | 272.75 | 237,713 | +0.65(+0.24%) |
Nov 13, 2020 | 271.12 | 273.68 | 270.00 | 272.10 | 135,500 | +3.81(+1.42%) |
Nov 12, 2020 | 269.80 | 274.00 | 266.96 | 268.29 | 178,823 | -0.99(-0.37%) |
Nov 11, 2020 | 272.08 | 273.15 | 268.12 | 269.28 | 201,117 | +0.44(+0.16%) |
Nov 10, 2020 | 277.91 | 279.54 | 262.31 | 268.84 | 320,730 | -10.77(-3.85%) |
Nov 09, 2020 | 280.77 | 292.23 | 277.22 | 279.61 | 426,388 | +7.40(+2.72%) |
Nov 06, 2020 | 273.21 | 274.68 | 264.98 | 272.21 | 205,000 | -0.19(-0.07%) |
Nov 05, 2020 | 271.52 | 275.86 | 267.88 | 272.40 | 241,582 | +5.96(+2.24%) |
Nov 04, 2020 | 267.07 | 272.00 | 262.78 | 266.44 | 335,589 | +5.64(+2.16%) |
Nov 03, 2020 | 259.40 | 261.86 | 253.59 | 260.80 | 345,786 | +5.95(+2.33%) |
Nov 02, 2020 | 253.42 | 259.75 | 250.72 | 254.85 | 443,752 | +2.97(+1.18%) |
Oct 30, 2020 | 253.65 | 258.18 | 242.73 | 251.88 | 426,300 | -2.73(-1.07%) |
Oct 29, 2020 | 268.00 | 270.00 | 254.28 | 254.61 | 835,813 | -28.39(-10.03%) |
Oct 28, 2020 | 286.87 | 290.67 | 279.84 | 283.00 | 448,709 | -7.51(-2.59%) |
Oct 27, 2020 | 287.91 | 293.47 | 285.35 | 290.51 | 354,339 | +2.19(+0.76%) |
Oct 26, 2020 | 279.22 | 288.58 | 277.95 | 288.32 | 291,381 | +6.90(+2.45%) |
Oct 23, 2020 | 277.59 | 281.99 | 276.37 | 281.42 | 202,800 | +2.92(+1.05%) |
Oct 22, 2020 | 273.05 | 278.67 | 270.62 | 278.50 | 292,447 | +5.90(+2.16%) |
Oct 21, 2020 | 277.78 | 280.35 | 269.94 | 272.60 | 245,340 | -4.93(-1.78%) |
Oct 20, 2020 | 283.35 | 285.25 | 277.00 | 277.53 | 141,637 | -3.94(-1.40%) |
Oct 19, 2020 | 287.58 | 291.33 | 280.31 | 281.47 | 227,804 | -5.01(-1.75%) |
Oct 16, 2020 | 283.58 | 289.31 | 279.97 | 286.48 | 262,600 | +2.91(+1.03%) |
Oct 15, 2020 | 275.09 | 285.92 | 270.03 | 283.57 | 263,968 | +2.73(+0.97%) |
Oct 14, 2020 | 280.00 | 287.51 | 278.63 | 280.84 | 241,698 | +3.89(+1.40%) |
Oct 13, 2020 | 278.23 | 280.95 | 274.96 | 276.95 | 191,672 | -0.90(-0.32%) |
Oct 12, 2020 | 274.80 | 279.38 | 272.65 | 277.85 | 243,640 | +4.29(+1.57%) |
Oct 09, 2020 | 273.30 | 276.24 | 271.56 | 273.56 | 150,300 | +2.36(+0.87%) |
Oct 08, 2020 | 271.00 | 272.93 | 267.13 | 271.20 | 225,644 | +2.66(+0.99%) |
Oct 07, 2020 | 268.22 | 272.80 | 267.83 | 268.54 | 199,938 | +3.72(+1.40%) |
Oct 06, 2020 | 268.69 | 271.17 | 263.57 | 264.82 | 357,704 | -5.87(-2.17%) |
Oct 05, 2020 | 263.91 | 270.69 | 263.01 | 270.69 | 312,922 | +8.70(+3.32%) |
Oct 02, 2020 | 256.48 | 265.41 | 255.41 | 261.99 | 432,300 | +1.54(+0.59%) |
Oct 01, 2020 | 277.14 | 280.73 | 258.29 | 260.45 | 970,694 | -16.61(-6.00%) |
Sep 30, 2020 | 275.12 | 280.88 | 272.22 | 277.06 | 339,825 | +4.60(+1.69%) |
Sep 29, 2020 | 271.31 | 279.44 | 271.31 | 272.46 | 186,192 | -1.09(-0.40%) |
Sep 28, 2020 | 269.98 | 275.32 | 268.48 | 273.55 | 297,245 | +7.11(+2.67%) |
Sep 25, 2020 | 261.37 | 268.51 | 259.47 | 266.44 | 224,300 | +3.97(+1.51%) |
Sep 24, 2020 | 261.04 | 265.57 | 256.51 | 262.47 | 307,076 | +2.36(+0.91%) |
Sep 23, 2020 | 266.55 | 268.44 | 259.40 | 260.11 | 318,053 | -8.88(-3.30%) |
Sep 22, 2020 | 266.99 | 269.40 | 261.23 | 268.99 | 196,781 | +3.13(+1.18%) |
Sep 21, 2020 | 260.26 | 266.27 | 256.17 | 265.86 | 334,759 | +0.79(+0.30%) |
Sep 18, 2020 | 275.23 | 275.94 | 260.95 | 265.07 | 539,100 | -11.07(-4.01%) |
Sep 17, 2020 | 272.75 | 277.05 | 268.10 | 276.14 | 329,776 | +1.73(+0.63%) |
Sep 16, 2020 | 277.15 | 282.61 | 270.08 | 274.41 | 341,440 | -4.75(-1.70%) |
Sep 15, 2020 | 277.92 | 283.50 | 276.33 | 279.16 | 220,064 | +3.46(+1.25%) |
Sep 14, 2020 | 272.75 | 280.61 | 272.38 | 275.70 | 307,123 | +5.93(+2.20%) |
Sep 11, 2020 | 274.76 | 276.50 | 266.71 | 269.77 | 356,600 | -2.25(-0.83%) |
Sep 10, 2020 | 279.00 | 282.83 | 271.16 | 272.02 | 210,489 | -5.91(-2.13%) |
Sep 09, 2020 | 273.37 | 279.69 | 272.96 | 277.93 | 390,441 | +9.74(+3.63%) |
Sep 08, 2020 | 269.79 | 275.29 | 261.79 | 268.19 | 392,778 | -7.70(-2.79%) |
Sep 04, 2020 | 295.26 | 295.26 | 271.06 | 275.89 | 511,800 | -18.12(-6.16%) |
Sep 03, 2020 | 311.51 | 312.00 | 291.20 | 294.01 | 381,898 | -18.72(-5.99%) |
Sep 02, 2020 | 307.34 | 315.35 | 301.05 | 312.73 | 395,778 | +5.40(+1.76%) |
Sep 01, 2020 | 307.72 | 310.25 | 303.50 | 307.33 | 320,316 | -0.29(-0.09%) |
Aug 31, 2020 | 303.05 | 310.41 | 301.50 | 307.62 | 320,574 | +4.58(+1.51%) |
Aug 28, 2020 | 308.77 | 312.28 | 301.36 | 303.04 | 278,600 | -8.06(-2.59%) |
Aug 27, 2020 | 309.38 | 314.09 | 304.88 | 311.10 | 207,375 | +4.96(+1.62%) |
Aug 26, 2020 | 308.52 | 309.18 | 302.37 | 306.14 | 240,729 | -4.98(-1.60%) |
Aug 25, 2020 | 304.53 | 318.96 | 303.77 | 311.12 | 253,566 | +6.17(+2.02%) |
Aug 24, 2020 | 308.99 | 313.10 | 303.15 | 304.95 | 287,215 | -2.62(-0.85%) |
Aug 21, 2020 | 310.00 | 310.50 | 304.45 | 307.57 | 254,000 | -2.44(-0.79%) |
Aug 20, 2020 | 311.16 | 315.00 | 309.04 | 310.01 | 214,550 | -4.34(-1.38%) |
Aug 19, 2020 | 312.38 | 317.69 | 311.49 | 314.35 | 231,123 | +1.15(+0.37%) |
Aug 18, 2020 | 311.99 | 314.56 | 306.50 | 313.20 | 207,465 | +3.65(+1.18%) |
Aug 17, 2020 | 307.76 | 313.80 | 305.68 | 309.55 | 189,405 | +2.20(+0.72%) |
Aug 14, 2020 | 307.48 | 310.62 | 303.67 | 307.35 | 263,600 | -1.02(-0.33%) |
Aug 13, 2020 | 304.29 | 310.23 | 304.05 | 308.37 | 185,442 | +6.03(+1.99%) |
Aug 12, 2020 | 294.85 | 307.24 | 294.85 | 302.34 | 248,780 | +7.47(+2.53%) |
Aug 11, 2020 | 300.01 | 302.05 | 294.09 | 294.87 | 429,454 | -5.15(-1.72%) |
Aug 10, 2020 | 306.96 | 308.62 | 298.71 | 300.02 | 371,903 | -10.80(-3.47%) |
Aug 07, 2020 | 310.48 | 316.88 | 307.44 | 310.82 | 445,400 | -4.16(-1.32%) |
Aug 06, 2020 | 317.04 | 318.46 | 308.48 | 314.98 | 442,425 | -2.02(-0.64%) |
Aug 05, 2020 | 305.36 | 319.19 | 303.11 | 317.00 | 466,694 | +11.65(+3.82%) |
Aug 04, 2020 | 308.93 | 310.97 | 302.83 | 305.35 | 372,272 | -3.00(-0.97%) |
Aug 03, 2020 | 300.50 | 309.17 | 298.30 | 308.35 | 372,645 | +8.41(+2.80%) |
Jul 31, 2020 | 300.20 | 302.97 | 294.22 | 299.94 | 282,200 | +1.03(+0.34%) |
Jul 30, 2020 | 298.41 | 300.94 | 292.29 | 298.91 | 277,200 | -0.19(-0.06%) |
Jul 29, 2020 | 294.91 | 301.48 | 294.91 | 299.10 | 299,328 | +4.21(+1.43%) |
Jul 28, 2020 | 299.46 | 299.56 | 294.14 | 294.89 | 250,176 | -3.72(-1.25%) |
Jul 27, 2020 | 293.00 | 300.37 | 290.05 | 298.61 | 261,281 | +5.67(+1.94%) |
Jul 24, 2020 | 293.20 | 294.87 | 286.85 | 292.94 | 184,300 | -1.63(-0.55%) |
Jul 23, 2020 | 299.53 | 301.11 | 293.26 | 294.57 | 209,906 | -2.70(-0.91%) |
Jul 22, 2020 | 298.78 | 300.78 | 293.58 | 297.27 | 372,457 | -1.30(-0.44%) |
Jul 21, 2020 | 294.49 | 300.02 | 290.93 | 298.57 | 601,543 | +7.78(+2.68%) |
Jul 20, 2020 | 285.00 | 292.28 | 283.14 | 290.79 | 490,215 | +6.24(+2.19%) |
Jul 17, 2020 | 273.86 | 284.73 | 272.24 | 284.55 | 459,800 | +11.51(+4.22%) |
Jul 16, 2020 | 273.55 | 276.80 | 271.22 | 273.04 | 176,802 | -3.60(-1.30%) |
Jul 15, 2020 | 269.69 | 277.28 | 262.82 | 276.64 | 379,864 | +12.23(+4.63%) |
Jul 14, 2020 | 262.97 | 264.56 | 251.86 | 264.41 | 356,102 | -0.14(-0.05%) |
Jul 13, 2020 | 267.96 | 274.20 | 262.74 | 264.55 | 527,471 | +0.04(+0.02%) |
Jul 10, 2020 | 265.45 | 266.30 | 261.47 | 264.51 | 152,300 | -1.17(-0.44%) |
Jul 09, 2020 | 267.30 | 268.72 | 261.01 | 265.68 | 257,240 | +0.04(+0.02%) |
Jul 08, 2020 | 265.37 | 268.19 | 262.80 | 265.64 | 272,963 | +1.05(+0.40%) |
Jul 07, 2020 | 266.07 | 271.11 | 261.73 | 264.59 | 402,333 | -1.62(-0.61%) |
Jul 06, 2020 | 267.57 | 272.56 | 263.81 | 266.21 | 516,999 | +2.37(+0.90%) |
Jul 02, 2020 | 256.11 | 266.35 | 255.43 | 263.84 | 518,800 | +8.62(+3.38%) |
Jul 01, 2020 | 242.96 | 257.49 | 242.68 | 255.22 | 655,623 | +13.66(+5.65%) |
Jun 30, 2020 | 240.08 | 242.56 | 237.18 | 241.56 | 362,439 | +1.34(+0.56%) |
Jun 29, 2020 | 240.76 | 241.62 | 234.39 | 240.22 | 335,368 | +0.95(+0.40%) |
Jun 26, 2020 | 243.34 | 243.34 | 237.60 | 239.27 | 477,400 | -2.48(-1.03%) |
Jun 25, 2020 | 240.00 | 242.47 | 235.99 | 241.75 | 420,051 | +0.09(+0.04%) |
Jun 24, 2020 | 252.15 | 253.42 | 239.48 | 241.66 | 498,239 | -10.92(-4.32%) |
Jun 23, 2020 | 254.67 | 258.82 | 252.13 | 252.58 | 420,759 | -2.08(-0.82%) |
Jun 22, 2020 | 258.88 | 259.25 | 253.62 | 254.66 | 391,986 | -2.43(-0.95%) |
Jun 19, 2020 | 254.22 | 260.45 | 250.90 | 257.09 | 766,400 | +3.73(+1.47%) |
Jun 18, 2020 | 254.00 | 255.34 | 250.04 | 253.36 | 324,048 | -1.37(-0.54%) |
Jun 17, 2020 | 252.04 | 256.00 | 249.15 | 254.73 | 381,594 | +5.59(+2.24%) |
Jun 16, 2020 | 252.49 | 252.49 | 246.29 | 249.14 | 419,003 | +2.81(+1.14%) |
Jun 15, 2020 | 239.96 | 246.94 | 236.35 | 246.33 | 402,038 | +4.65(+1.92%) |
Jun 12, 2020 | 239.77 | 247.74 | 235.12 | 241.68 | 404,200 | +6.08(+2.58%) |
Jun 11, 2020 | 245.58 | 246.43 | 234.00 | 235.60 | 577,532 | -15.25(-6.08%) |
Jun 10, 2020 | 246.41 | 252.98 | 244.59 | 250.85 | 409,037 | +5.23(+2.13%) |
Jun 09, 2020 | 253.18 | 253.18 | 243.18 | 245.62 | 464,437 | -7.68(-3.03%) |
Jun 08, 2020 | 250.00 | 257.93 | 246.91 | 253.30 | 734,139 | +3.49(+1.40%) |
Jun 05, 2020 | 237.23 | 251.87 | 236.10 | 249.81 | 600,300 | +13.79(+5.84%) |
Jun 04, 2020 | 235.45 | 238.94 | 234.04 | 236.02 | 495,439 | -2.02(-0.85%) |
Jun 03, 2020 | 233.79 | 242.67 | 230.66 | 238.04 | 729,421 | +7.38(+3.20%) |
Jun 02, 2020 | 226.62 | 231.42 | 222.85 | 230.66 | 509,432 | +4.52(+2.00%) |
Jun 01, 2020 | 222.11 | 226.85 | 220.83 | 226.14 | 356,834 | +2.24(+1.00%) |
May 29, 2020 | 218.53 | 224.18 | 214.39 | 223.90 | 972,200 | +6.54(+3.01%) |
May 28, 2020 | 207.88 | 218.98 | 207.16 | 217.36 | 802,843 | +9.60(+4.62%) |
May 27, 2020 | 210.00 | 210.00 | 200.46 | 207.76 | 425,567 | -1.32(-0.63%) |
May 26, 2020 | 210.57 | 214.40 | 205.67 | 209.08 | 855,441 | +2.92(+1.42%) |
May 22, 2020 | 198.03 | 207.22 | 196.03 | 206.16 | 642,000 | +9.84(+5.01%) |
May 21, 2020 | 196.60 | 198.55 | 194.13 | 196.32 | 294,715 | -0.04(-0.02%) |
May 20, 2020 | 192.62 | 196.74 | 192.24 | 196.36 | 299,723 | +5.57(+2.92%) |
May 19, 2020 | 190.95 | 194.33 | 188.37 | 190.79 | 339,764 | -0.26(-0.14%) |
May 18, 2020 | 188.88 | 194.75 | 188.88 | 191.05 | 366,054 | +6.13(+3.31%) |
May 15, 2020 | 183.15 | 187.58 | 182.02 | 184.92 | 276,000 | +0.65(+0.35%) |
May 14, 2020 | 183.98 | 184.62 | 181.26 | 184.27 | 338,071 | -1.33(-0.72%) |
May 13, 2020 | 191.67 | 193.53 | 180.29 | 185.60 | 488,640 | -5.69(-2.97%) |
May 12, 2020 | 192.79 | 197.79 | 190.52 | 191.29 | 584,194 | -3.32(-1.71%) |
May 11, 2020 | 187.10 | 197.45 | 186.65 | 194.61 | 515,437 | +7.54(+4.03%) |
May 08, 2020 | 188.14 | 190.28 | 185.75 | 187.07 | 389,800 | -1.26(-0.67%) |
May 07, 2020 | 188.16 | 192.33 | 187.03 | 188.33 | 654,128 | +1.42(+0.76%) |
May 06, 2020 | 187.59 | 190.12 | 185.03 | 186.91 | 375,753 | +0.69(+0.37%) |
May 05, 2020 | 182.84 | 189.62 | 182.53 | 186.22 | 383,545 | +5.22(+2.88%) |
May 04, 2020 | 182.58 | 183.12 | 177.69 | 181.00 | 623,481 | -2.49(-1.36%) |