Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 335.84 | 338.73 | 334.32 | 336.42 | 1,343,520 | +2.11(+0.63%) |
Apr 29, 2021 | 324.61 | 336.16 | 324.24 | 334.31 | 1,391,448 | +13.15(+4.09%) |
Apr 28, 2021 | 322.97 | 322.97 | 319.45 | 321.16 | 804,470 | -1.42(-0.44%) |
Apr 27, 2021 | 320.23 | 323.54 | 318.94 | 322.59 | 777,717 | +1.96(+0.61%) |
Apr 26, 2021 | 324.66 | 325.55 | 319.44 | 320.62 | 940,345 | -4.02(-1.24%) |
Apr 23, 2021 | 325.52 | 326.32 | 322.81 | 324.65 | 1,067,378 | -1.32(-0.40%) |
Apr 22, 2021 | 326.63 | 327.64 | 324.40 | 325.97 | 767,087 | -1.98(-0.60%) |
Apr 21, 2021 | 327.57 | 328.93 | 326.07 | 327.95 | 788,821 | +0.36(+0.11%) |
Apr 20, 2021 | 327.27 | 328.98 | 325.71 | 327.59 | 843,167 | +0.48(+0.15%) |
Apr 19, 2021 | 329.35 | 329.59 | 325.37 | 327.11 | 861,242 | -1.70(-0.52%) |
Apr 16, 2021 | 328.96 | 330.13 | 326.19 | 328.81 | 1,967,237 | +1.75(+0.53%) |
Apr 15, 2021 | 324.47 | 328.05 | 323.27 | 327.07 | 896,153 | +2.63(+0.81%) |
Apr 14, 2021 | 321.99 | 325.93 | 321.42 | 324.44 | 776,467 | +3.05(+0.95%) |
Apr 13, 2021 | 321.73 | 322.97 | 320.80 | 321.39 | 822,984 | -1.97(-0.61%) |
Apr 12, 2021 | 322.71 | 325.47 | 320.54 | 323.37 | 771,474 | +0.70(+0.22%) |
Apr 09, 2021 | 319.61 | 323.33 | 319.26 | 322.66 | 1,059,686 | +3.63(+1.14%) |
Apr 08, 2021 | 316.04 | 320.19 | 316.04 | 319.03 | 1,021,020 | +2.04(+0.64%) |
Apr 07, 2021 | 315.80 | 317.26 | 313.10 | 316.99 | 983,437 | +2.67(+0.85%) |
Apr 06, 2021 | 311.30 | 315.41 | 310.47 | 314.32 | 839,072 | +0.48(+0.15%) |
Apr 05, 2021 | 306.48 | 314.17 | 306.48 | 313.84 | 1,228,626 | +7.98(+2.61%) |
Apr 01, 2021 | 306.61 | 308.55 | 304.97 | 305.85 | 901,123 | -1.33(-0.43%) |
Mar 31, 2021 | 305.26 | 307.83 | 303.98 | 307.18 | 1,065,966 | +0.91(+0.30%) |
Mar 30, 2021 | 306.63 | 308.19 | 305.21 | 306.27 | 940,862 | -0.45(-0.15%) |
Mar 29, 2021 | 303.44 | 309.56 | 303.44 | 306.72 | 956,387 | +3.92(+1.29%) |
Mar 26, 2021 | 304.95 | 306.75 | 299.62 | 302.80 | 1,108,572 | -2.06(-0.68%) |
Mar 25, 2021 | 301.02 | 305.63 | 300.21 | 304.86 | 1,082,399 | +4.90(+1.63%) |
Mar 24, 2021 | 299.12 | 305.03 | 299.12 | 299.96 | 1,134,664 | +1.79(+0.60%) |
Mar 23, 2021 | 297.20 | 301.26 | 297.20 | 298.17 | 1,225,196 | -0.07(-0.02%) |
Mar 22, 2021 | 292.38 | 299.65 | 291.68 | 298.23 | 1,250,429 | +5.28(+1.80%) |
Mar 19, 2021 | 299.53 | 300.36 | 292.92 | 292.95 | 2,114,316 | -5.97(-2.00%) |
Mar 18, 2021 | 294.41 | 299.54 | 294.41 | 298.93 | 1,076,925 | +4.15(+1.41%) |
Mar 17, 2021 | 291.25 | 299.22 | 291.25 | 294.78 | 1,163,180 | +4.49(+1.55%) |
Mar 16, 2021 | 290.19 | 291.79 | 285.98 | 290.29 | 859,052 | +0.10(+0.03%) |
Mar 15, 2021 | 288.55 | 291.12 | 287.82 | 290.19 | 880,538 | +3.75(+1.31%) |
Mar 12, 2021 | 287.09 | 287.88 | 285.63 | 286.44 | 981,932 | +2.26(+0.79%) |
Mar 11, 2021 | 284.17 | 285.77 | 282.16 | 284.19 | 920,816 | -0.56(-0.20%) |
Mar 10, 2021 | 283.33 | 286.76 | 280.82 | 284.74 | 1,038,114 | +1.61(+0.57%) |
Mar 09, 2021 | 288.38 | 289.04 | 282.18 | 283.13 | 1,373,932 | -6.95(-2.40%) |
Mar 08, 2021 | 287.96 | 294.40 | 286.23 | 290.08 | 1,365,374 | +4.47(+1.57%) |
Mar 05, 2021 | 283.57 | 287.10 | 280.15 | 285.61 | 1,061,372 | +3.23(+1.14%) |
Mar 04, 2021 | 284.24 | 288.43 | 280.31 | 282.38 | 1,506,723 | -1.51(-0.53%) |
Mar 03, 2021 | 283.32 | 289.47 | 282.83 | 283.89 | 893,707 | +0.30(+0.11%) |
Mar 02, 2021 | 278.57 | 285.22 | 278.35 | 283.59 | 1,898,695 | +5.05(+1.81%) |
Mar 01, 2021 | 277.67 | 282.30 | 277.67 | 278.54 | 1,135,042 | +1.71(+0.62%) |
Feb 26, 2021 | 284.48 | 284.82 | 276.77 | 276.83 | 1,218,144 | -8.33(-2.92%) |
Feb 25, 2021 | 284.32 | 289.50 | 283.21 | 285.16 | 1,474,947 | +0.15(+0.05%) |
Feb 24, 2021 | 283.24 | 287.60 | 280.46 | 285.01 | 1,208,805 | +2.88(+1.02%) |
Feb 23, 2021 | 284.22 | 287.68 | 279.27 | 282.13 | 1,326,954 | +0.70(+0.25%) |
Feb 22, 2021 | 278.75 | 282.88 | 277.73 | 281.43 | 1,335,737 | +0.66(+0.24%) |
Feb 19, 2021 | 281.90 | 282.29 | 279.87 | 280.77 | 1,273,357 | -0.59(-0.21%) |
Feb 18, 2021 | 279.41 | 282.21 | 278.70 | 281.36 | 761,264 | +0.64(+0.23%) |
Feb 17, 2021 | 274.64 | 280.76 | 272.12 | 280.71 | 1,108,347 | +5.95(+2.17%) |
Feb 16, 2021 | 280.42 | 281.61 | 274.51 | 274.76 | 1,070,773 | -6.12(-2.18%) |
Feb 12, 2021 | 281.98 | 284.80 | 279.70 | 280.88 | 692,576 | -2.14(-0.76%) |
Feb 11, 2021 | 285.81 | 287.34 | 282.56 | 283.03 | 1,077,551 | -3.78(-1.32%) |
Feb 10, 2021 | 287.77 | 287.77 | 285.63 | 286.81 | 897,048 | -0.14(-0.05%) |
Feb 09, 2021 | 282.44 | 289.66 | 281.54 | 286.95 | 1,372,558 | +3.45(+1.22%) |
Feb 08, 2021 | 284.32 | 284.89 | 281.57 | 283.50 | 1,681,951 | +1.27(+0.45%) |
Feb 05, 2021 | 286.55 | 287.77 | 282.02 | 282.23 | 1,219,048 | -2.89(-1.01%) |
Feb 04, 2021 | 284.78 | 286.89 | 283.11 | 285.12 | 1,374,876 | +1.05(+0.37%) |
Feb 03, 2021 | 281.98 | 285.22 | 281.27 | 284.08 | 1,027,483 | +0.70(+0.25%) |
Feb 02, 2021 | 278.47 | 285.38 | 277.73 | 283.38 | 2,356,634 | +7.26(+2.63%) |
Feb 01, 2021 | 272.45 | 277.83 | 271.66 | 276.11 | 1,398,888 | +5.38(+1.99%) |
Jan 29, 2021 | 272.99 | 273.54 | 267.20 | 270.73 | 1,756,530 | -6.06(-2.19%) |
Jan 28, 2021 | 275.93 | 279.80 | 275.16 | 276.79 | 1,480,582 | +0.75(+0.27%) |
Jan 27, 2021 | 276.66 | 279.67 | 275.03 | 276.05 | 1,470,220 | -0.82(-0.30%) |
Jan 26, 2021 | 283.19 | 283.75 | 276.29 | 276.87 | 1,042,738 | -5.89(-2.08%) |
Jan 25, 2021 | 283.07 | 288.29 | 281.38 | 282.76 | 1,556,113 | +1.12(+0.40%) |
Jan 22, 2021 | 279.60 | 283.95 | 278.23 | 281.64 | 1,047,227 | +1.22(+0.43%) |
Jan 21, 2021 | 280.99 | 283.21 | 279.98 | 280.42 | 1,032,593 | -1.80(-0.64%) |
Jan 20, 2021 | 283.38 | 284.38 | 280.59 | 282.22 | 1,043,631 | +0.72(+0.25%) |
Jan 19, 2021 | 286.68 | 287.15 | 281.36 | 281.51 | 1,439,850 | -2.58(-0.91%) |
Jan 15, 2021 | 285.93 | 286.70 | 282.38 | 284.08 | 1,887,486 | -2.14(-0.75%) |
Jan 14, 2021 | 285.29 | 291.73 | 285.24 | 286.23 | 1,455,727 | +3.36(+1.19%) |
Jan 13, 2021 | 281.49 | 283.39 | 278.31 | 282.87 | 1,631,723 | +1.81(+0.65%) |
Jan 12, 2021 | 278.52 | 282.01 | 277.24 | 281.05 | 1,136,869 | +2.64(+0.95%) |
Jan 11, 2021 | 271.81 | 278.60 | 271.24 | 278.41 | 1,292,472 | +6.06(+2.22%) |
Jan 08, 2021 | 276.39 | 277.32 | 270.72 | 272.35 | 2,213,025 | -4.01(-1.45%) |
Jan 07, 2021 | 280.37 | 282.38 | 276.33 | 276.37 | 1,408,744 | -6.20(-2.19%) |
Jan 06, 2021 | 277.69 | 285.35 | 276.96 | 282.56 | 1,007,530 | +2.41(+0.86%) |
Jan 05, 2021 | 278.89 | 281.95 | 277.71 | 280.16 | 992,826 | +1.73(+0.62%) |
Jan 04, 2021 | 287.22 | 287.38 | 276.06 | 278.43 | 1,341,898 | -9.41(-3.27%) |
Dec 31, 2020 | 287.83 | 287.83 | 287.83 | 559,065 | +1.99(+0.70%) | |
Dec 30, 2020 | 284.76 | 288.62 | 284.62 | 285.84 | 559,065 | +1.53(+0.54%) |
Dec 29, 2020 | 287.92 | 288.13 | 282.57 | 284.31 | 555,222 | -1.92(-0.67%) |
Dec 28, 2020 | 283.86 | 287.83 | 282.73 | 286.23 | 639,316 | +3.23(+1.14%) |
Dec 24, 2020 | 283.93 | 284.40 | 280.48 | 283.00 | 352,110 | -1.00(-0.35%) |
Dec 23, 2020 | 281.76 | 286.06 | 281.07 | 284.00 | 833,187 | +4.10(+1.46%) |
Dec 22, 2020 | 280.96 | 281.32 | 278.39 | 279.90 | 1,021,363 | -1.22(-0.43%) |
Dec 21, 2020 | 282.46 | 283.29 | 276.54 | 281.12 | 1,512,808 | -5.21(-1.82%) |
Dec 18, 2020 | 283.94 | 288.06 | 282.63 | 286.33 | 2,819,638 | +2.31(+0.81%) |
Dec 17, 2020 | 285.52 | 289.98 | 283.06 | 284.02 | 1,371,747 | -1.26(-0.44%) |
Dec 16, 2020 | 283.77 | 287.23 | 282.73 | 285.27 | 1,053,676 | +3.31(+1.17%) |
Dec 15, 2020 | 281.81 | 284.00 | 281.25 | 281.97 | 955,650 | +0.48(+0.17%) |
Dec 14, 2020 | 285.25 | 286.58 | 281.49 | 281.49 | 741,395 | -2.43(-0.85%) |
Dec 11, 2020 | 281.56 | 284.52 | 278.70 | 283.92 | 910,660 | +2.02(+0.72%) |
Dec 10, 2020 | 285.36 | 288.75 | 281.38 | 281.89 | 1,234,555 | -5.01(-1.74%) |
Dec 09, 2020 | 285.40 | 287.83 | 283.44 | 286.90 | 773,300 | +1.67(+0.59%) |
Dec 08, 2020 | 284.10 | 291.54 | 283.75 | 285.23 | 808,931 | +0.91(+0.32%) |
Dec 07, 2020 | 289.80 | 289.93 | 281.76 | 284.32 | 958,577 | -5.88(-2.03%) |
Dec 04, 2020 | 287.18 | 290.64 | 286.32 | 290.21 | 840,894 | +3.59(+1.25%) |
Dec 03, 2020 | 282.59 | 287.86 | 282.17 | 286.62 | 1,050,283 | +4.40(+1.56%) |
Dec 02, 2020 | 284.42 | 284.97 | 281.24 | 282.21 | 814,624 | -2.20(-0.77%) |
Dec 01, 2020 | 287.32 | 292.70 | 283.89 | 284.42 | 934,691 | -1.10(-0.38%) |
Nov 30, 2020 | 288.38 | 289.42 | 282.56 | 285.51 | 1,222,288 | -3.56(-1.23%) |
Nov 27, 2020 | 294.12 | 294.36 | 288.38 | 289.07 | 502,864 | -4.52(-1.54%) |
Nov 25, 2020 | 291.52 | 295.35 | 289.44 | 293.59 | 743,030 | +2.14(+0.74%) |
Nov 24, 2020 | 291.00 | 294.86 | 290.05 | 291.44 | 976,966 | +3.28(+1.14%) |
Nov 23, 2020 | 290.74 | 292.60 | 287.23 | 288.16 | 722,046 | +0.07(+0.02%) |
Nov 20, 2020 | 290.41 | 291.66 | 286.95 | 288.10 | 826,204 | -2.88(-0.99%) |
Nov 19, 2020 | 292.61 | 293.22 | 288.57 | 290.97 | 753,131 | -1.05(-0.36%) |
Nov 18, 2020 | 295.92 | 297.50 | 291.75 | 292.03 | 1,262,639 | -1.91(-0.65%) |
Nov 17, 2020 | 291.77 | 296.86 | 291.13 | 293.94 | 791,848 | -0.09(-0.03%) |
Nov 16, 2020 | 296.52 | 296.71 | 292.80 | 294.03 | 590,388 | +0.96(+0.33%) |
Nov 13, 2020 | 289.66 | 294.40 | 288.75 | 293.07 | 524,780 | +5.15(+1.79%) |
Nov 12, 2020 | 289.58 | 290.32 | 284.26 | 287.92 | 784,274 | -3.51(-1.20%) |
Nov 11, 2020 | 296.13 | 296.14 | 287.72 | 291.43 | 628,242 | -4.28(-1.45%) |
Nov 10, 2020 | 284.63 | 297.95 | 283.45 | 295.70 | 1,008,859 | +12.44(+4.39%) |
Nov 09, 2020 | 297.89 | 298.61 | 282.13 | 283.26 | 1,842,162 | -0.08(-0.03%) |
Nov 06, 2020 | 287.46 | 287.65 | 278.89 | 283.34 | 1,006,910 | -5.68(-1.96%) |
Nov 05, 2020 | 297.57 | 298.31 | 287.76 | 289.02 | 1,499,948 | -7.75(-2.61%) |
Nov 04, 2020 | 291.46 | 304.87 | 290.52 | 296.77 | 1,791,119 | +10.17(+3.55%) |
Nov 03, 2020 | 281.41 | 288.75 | 281.41 | 286.59 | 919,868 | +7.70(+2.76%) |
Nov 02, 2020 | 276.87 | 281.10 | 275.24 | 278.89 | 906,281 | +6.40(+2.35%) |
Oct 30, 2020 | 273.48 | 276.35 | 268.08 | 272.49 | 1,305,143 | -2.42(-0.88%) |
Oct 29, 2020 | 275.05 | 279.89 | 273.83 | 274.91 | 1,340,741 | -1.19(-0.43%) |
Oct 28, 2020 | 281.67 | 286.06 | 275.99 | 276.10 | 1,299,106 | -7.95(-2.80%) |
Oct 27, 2020 | 290.21 | 290.53 | 284.01 | 284.05 | 1,150,542 | -7.26(-2.49%) |
Oct 26, 2020 | 287.14 | 293.67 | 283.66 | 291.31 | 1,396,215 | +1.33(+0.46%) |
Oct 23, 2020 | 286.91 | 291.05 | 285.82 | 289.99 | 1,184,105 | +5.12(+1.80%) |
Oct 22, 2020 | 290.77 | 295.87 | 284.87 | 284.87 | 1,476,138 | -5.06(-1.74%) |
Oct 21, 2020 | 289.62 | 291.31 | 287.62 | 289.93 | 882,650 | -0.64(-0.22%) |
Oct 20, 2020 | 294.98 | 295.00 | 289.85 | 290.57 | 836,115 | -2.14(-0.73%) |
Oct 19, 2020 | 297.14 | 299.82 | 292.23 | 292.71 | 824,603 | -4.62(-1.55%) |
Oct 16, 2020 | 297.08 | 300.61 | 296.69 | 297.33 | 1,482,232 | +1.33(+0.45%) |
Oct 15, 2020 | 294.78 | 297.35 | 293.57 | 296.00 | 908,320 | -0.07(-0.02%) |
Oct 14, 2020 | 292.81 | 298.61 | 292.78 | 296.06 | 1,191,079 | +2.15(+0.73%) |
Oct 13, 2020 | 296.26 | 299.39 | 293.21 | 293.91 | 676,877 | -3.75(-1.26%) |
Oct 12, 2020 | 295.71 | 299.75 | 294.49 | 297.66 | 887,632 | +1.23(+0.42%) |
Oct 09, 2020 | 300.87 | 303.19 | 294.88 | 296.43 | 1,287,594 | -4.14(-1.38%) |
Oct 08, 2020 | 295.43 | 300.70 | 295.43 | 300.56 | 634,829 | +5.44(+1.84%) |
Oct 07, 2020 | 291.84 | 296.70 | 291.84 | 295.12 | 1,084,331 | +4.62(+1.59%) |
Oct 06, 2020 | 301.18 | 301.18 | 290.42 | 290.50 | 1,222,035 | -3.02(-1.03%) |
Oct 05, 2020 | 296.96 | 298.26 | 292.69 | 293.51 | 937,813 | -1.66(-0.56%) |
Oct 02, 2020 | 290.63 | 296.29 | 288.75 | 295.18 | 1,468,725 | +2.01(+0.69%) |
Oct 01, 2020 | 298.37 | 301.85 | 290.86 | 293.17 | 1,795,205 | -3.46(-1.17%) |
Sep 30, 2020 | 306.69 | 307.19 | 293.58 | 296.62 | 1,258,962 | -9.20(-3.01%) |
Sep 29, 2020 | 309.12 | 310.66 | 305.03 | 305.83 | 513,951 | -3.99(-1.29%) |
Sep 28, 2020 | 310.77 | 313.61 | 309.06 | 309.82 | 603,089 | +1.43(+0.46%) |
Sep 25, 2020 | 304.75 | 309.87 | 303.62 | 308.39 | 687,298 | +3.08(+1.01%) |
Sep 24, 2020 | 307.90 | 309.05 | 301.96 | 305.30 | 611,841 | -3.14(-1.02%) |
Sep 23, 2020 | 314.45 | 317.16 | 307.00 | 308.44 | 841,068 | -4.46(-1.42%) |
Sep 22, 2020 | 307.75 | 313.52 | 307.36 | 312.90 | 693,399 | +6.50(+2.12%) |
Sep 21, 2020 | 317.72 | 318.31 | 305.01 | 306.40 | 760,530 | -14.68(-4.57%) |
Sep 18, 2020 | 320.76 | 325.21 | 320.76 | 321.08 | 733,777 | -2.20(-0.68%) |
Sep 17, 2020 | 320.73 | 324.81 | 317.86 | 323.28 | 384,255 | +0.35(+0.11%) |
Sep 16, 2020 | 317.08 | 326.15 | 315.66 | 322.93 | 797,931 | +5.12(+1.61%) |
Sep 15, 2020 | 317.37 | 319.62 | 314.71 | 317.81 | 556,790 | -0.40(-0.13%) |
Sep 14, 2020 | 320.37 | 321.23 | 317.46 | 318.21 | 588,014 | -0.40(-0.13%) |
Sep 11, 2020 | 313.14 | 319.83 | 311.87 | 318.62 | 520,419 | +8.33(+2.68%) |
Sep 10, 2020 | 319.45 | 320.65 | 309.71 | 310.29 | 593,857 | -8.83(-2.77%) |
Sep 09, 2020 | 322.19 | 322.26 | 316.53 | 319.11 | 647,477 | +4.56(+1.45%) |
Sep 08, 2020 | 319.57 | 319.57 | 314.23 | 314.55 | 703,455 | -4.20(-1.32%) |
Sep 04, 2020 | 323.42 | 326.31 | 317.17 | 318.76 | 621,461 | -3.01(-0.94%) |
Sep 03, 2020 | 329.68 | 331.06 | 319.59 | 321.77 | 842,205 | -5.76(-1.76%) |
Sep 02, 2020 | 318.56 | 329.31 | 317.81 | 327.53 | 702,655 | +7.50(+2.34%) |
Sep 01, 2020 | 319.82 | 322.37 | 316.95 | 320.03 | 573,053 | -2.10(-0.65%) |
Aug 31, 2020 | 322.68 | 323.86 | 321.14 | 322.12 | 593,450 | -2.01(-0.62%) |
Aug 28, 2020 | 326.98 | 327.71 | 321.80 | 324.13 | 546,158 | -2.62(-0.80%) |
Aug 27, 2020 | 321.58 | 326.98 | 320.27 | 326.76 | 714,775 | +7.10(+2.22%) |
Aug 26, 2020 | 319.75 | 321.04 | 316.49 | 319.66 | 648,560 | -1.49(-0.46%) |
Aug 25, 2020 | 323.02 | 323.09 | 319.70 | 321.15 | 485,539 | -1.33(-0.41%) |
Aug 24, 2020 | 317.12 | 322.56 | 316.85 | 322.48 | 445,096 | +6.14(+1.94%) |
Aug 21, 2020 | 315.81 | 317.52 | 315.01 | 316.34 | 470,684 | +1.11(+0.35%) |
Aug 20, 2020 | 316.07 | 316.88 | 314.62 | 315.22 | 361,638 | -1.16(-0.37%) |
Aug 19, 2020 | 315.53 | 318.64 | 314.78 | 316.38 | 521,172 | +0.29(+0.09%) |
Aug 18, 2020 | 318.08 | 318.26 | 315.79 | 316.09 | 532,964 | -2.02(-0.64%) |
Aug 17, 2020 | 320.00 | 322.09 | 316.95 | 318.12 | 670,967 | -2.15(-0.67%) |
Aug 14, 2020 | 315.79 | 321.94 | 315.40 | 320.27 | 423,476 | +3.22(+1.02%) |
Aug 13, 2020 | 315.33 | 319.11 | 314.09 | 317.05 | 526,588 | -0.73(-0.23%) |
Aug 12, 2020 | 321.32 | 322.07 | 316.05 | 317.78 | 680,133 | -2.29(-0.72%) |
Aug 11, 2020 | 317.58 | 323.41 | 316.89 | 320.07 | 1,630,946 | +5.73(+1.82%) |
Aug 10, 2020 | 309.31 | 314.85 | 309.31 | 314.34 | 1,085,019 | +6.05(+1.96%) |
Aug 07, 2020 | 306.01 | 310.85 | 304.75 | 308.29 | 1,570,228 | +2.74(+0.90%) |
Aug 06, 2020 | 307.10 | 308.65 | 304.72 | 305.55 | 769,290 | -3.16(-1.02%) |
Aug 05, 2020 | 305.16 | 309.85 | 304.31 | 308.71 | 604,953 | +4.40(+1.45%) |
Aug 04, 2020 | 303.92 | 304.57 | 300.42 | 304.31 | 574,688 | +1.33(+0.44%) |
Aug 03, 2020 | 303.90 | 305.41 | 301.33 | 302.98 | 644,125 | -1.33(-0.44%) |
Jul 31, 2020 | 305.24 | 305.78 | 297.93 | 304.31 | 1,240,525 | -0.94(-0.31%) |
Jul 30, 2020 | 294.00 | 308.47 | 293.07 | 305.24 | 1,595,447 | +10.06(+3.41%) |
Jul 29, 2020 | 296.00 | 296.52 | 290.75 | 295.18 | 1,386,105 | +2.24(+0.76%) |
Jul 28, 2020 | 288.30 | 297.69 | 288.30 | 292.94 | 758,027 | +4.54(+1.57%) |
Jul 27, 2020 | 291.20 | 291.86 | 286.39 | 288.40 | 615,014 | -4.37(-1.49%) |
Jul 24, 2020 | 294.73 | 298.48 | 290.50 | 292.77 | 733,634 | -0.35(-0.12%) |
Jul 23, 2020 | 295.87 | 298.42 | 291.83 | 293.12 | 741,466 | -2.75(-0.93%) |
Jul 22, 2020 | 287.06 | 296.24 | 286.52 | 295.87 | 1,006,241 | +7.31(+2.53%) |
Jul 21, 2020 | 286.82 | 289.43 | 283.13 | 288.56 | 1,076,120 | +6.27(+2.22%) |
Jul 20, 2020 | 287.21 | 287.22 | 282.06 | 282.28 | 984,730 | -5.01(-1.74%) |
Jul 17, 2020 | 286.37 | 288.08 | 284.23 | 287.29 | 1,649,797 | +2.99(+1.05%) |
Jul 16, 2020 | 280.39 | 286.49 | 277.61 | 284.31 | 1,242,032 | +2.70(+0.96%) |
Jul 15, 2020 | 281.00 | 284.57 | 279.02 | 281.60 | 1,277,679 | +4.88(+1.76%) |
Jul 14, 2020 | 272.71 | 277.00 | 269.20 | 276.72 | 1,260,562 | +3.00(+1.09%) |
Jul 13, 2020 | 275.66 | 277.68 | 271.79 | 273.73 | 1,114,616 | +0.33(+0.12%) |
Jul 10, 2020 | 268.88 | 275.48 | 268.54 | 273.40 | 1,607,182 | +5.67(+2.12%) |
Jul 09, 2020 | 280.54 | 281.18 | 267.30 | 267.73 | 1,847,035 | -14.19(-5.03%) |
Jul 08, 2020 | 284.63 | 287.02 | 279.74 | 281.92 | 970,175 | -3.16(-1.11%) |
Jul 07, 2020 | 290.37 | 292.59 | 284.31 | 285.07 | 791,429 | -7.43(-2.54%) |
Jul 06, 2020 | 293.11 | 293.53 | 289.09 | 292.50 | 789,327 | +2.28(+0.78%) |
Jul 02, 2020 | 291.31 | 293.29 | 288.96 | 290.22 | 672,543 | +1.71(+0.59%) |
Jul 01, 2020 | 289.19 | 291.32 | 286.98 | 288.51 | 788,070 | +0.65(+0.23%) |
Jun 30, 2020 | 289.01 | 289.52 | 285.01 | 287.86 | 825,446 | -1.48(-0.51%) |
Jun 29, 2020 | 285.40 | 289.33 | 284.01 | 289.33 | 784,033 | +6.70(+2.37%) |
Jun 26, 2020 | 281.53 | 286.58 | 279.89 | 282.63 | 1,374,030 | +0.10(+0.04%) |
Jun 25, 2020 | 281.24 | 283.27 | 275.27 | 282.53 | 1,373,061 | -0.15(-0.05%) |
Jun 24, 2020 | 285.20 | 285.85 | 280.19 | 282.68 | 1,299,814 | -4.86(-1.69%) |
Jun 23, 2020 | 296.67 | 296.81 | 287.25 | 287.54 | 1,046,310 | -7.92(-2.68%) |
Jun 22, 2020 | 292.06 | 295.50 | 289.86 | 295.46 | 895,154 | +2.72(+0.93%) |
Jun 19, 2020 | 301.49 | 302.02 | 292.48 | 292.74 | 1,319,239 | -4.84(-1.63%) |
Jun 18, 2020 | 299.29 | 301.01 | 295.96 | 297.58 | 791,690 | -4.18(-1.38%) |
Jun 17, 2020 | 303.18 | 306.41 | 300.15 | 301.76 | 654,920 | -2.29(-0.75%) |
Jun 16, 2020 | 303.80 | 308.48 | 297.52 | 304.05 | 1,145,234 | +10.41(+3.55%) |
Jun 15, 2020 | 290.95 | 295.89 | 288.89 | 293.64 | 1,275,550 | -3.80(-1.28%) |
Jun 12, 2020 | 307.76 | 307.76 | 293.14 | 297.44 | 873,761 | -3.10(-1.03%) |
Jun 11, 2020 | 308.98 | 315.28 | 300.38 | 300.54 | 1,030,991 | -18.97(-5.94%) |
Jun 10, 2020 | 319.50 | 322.16 | 316.90 | 319.51 | 647,385 | -1.20(-0.37%) |
Jun 09, 2020 | 324.78 | 324.78 | 319.26 | 320.71 | 1,109,974 | -5.86(-1.79%) |
Jun 08, 2020 | 319.82 | 327.02 | 319.73 | 326.57 | 706,475 | +6.26(+1.96%) |
Jun 05, 2020 | 321.38 | 324.51 | 318.05 | 320.31 | 1,345,513 | +5.96(+1.89%) |
Jun 04, 2020 | 315.11 | 319.22 | 312.86 | 314.35 | 736,865 | -0.21(-0.07%) |
Jun 03, 2020 | 308.76 | 315.24 | 306.71 | 314.56 | 1,739,645 | +8.33(+2.72%) |
Jun 02, 2020 | 311.20 | 312.56 | 304.34 | 306.23 | 1,550,334 | -3.38(-1.09%) |
Jun 01, 2020 | 314.25 | 320.33 | 309.21 | 309.61 | 1,316,278 | -4.24(-1.35%) |
May 29, 2020 | 318.19 | 319.03 | 313.10 | 313.85 | 1,194,920 | -5.69(-1.78%) |
May 28, 2020 | 322.97 | 325.18 | 319.15 | 319.54 | 781,066 | -0.23(-0.07%) |
May 27, 2020 | 305.81 | 320.26 | 304.13 | 319.77 | 1,002,477 | +17.52(+5.80%) |
May 26, 2020 | 310.66 | 310.79 | 301.58 | 302.25 | 1,306,188 | -1.60(-0.53%) |
May 22, 2020 | 306.69 | 306.69 | 301.56 | 303.86 | 776,437 | -2.05(-0.67%) |
May 21, 2020 | 298.90 | 307.23 | 298.11 | 305.91 | 786,657 | +7.19(+2.41%) |
May 20, 2020 | 309.49 | 309.49 | 298.08 | 298.72 | 964,370 | -6.18(-2.03%) |
May 19, 2020 | 308.44 | 312.51 | 304.57 | 304.90 | 604,229 | -3.86(-1.25%) |
May 18, 2020 | 307.84 | 311.25 | 300.74 | 308.76 | 1,002,182 | +8.89(+2.97%) |
May 15, 2020 | 290.25 | 302.17 | 289.26 | 299.87 | 1,793,882 | +9.04(+3.11%) |
May 14, 2020 | 296.73 | 296.76 | 286.54 | 290.82 | 1,203,419 | -7.95(-2.66%) |
May 13, 2020 | 302.49 | 303.76 | 296.31 | 298.78 | 740,694 | -4.71(-1.55%) |
May 12, 2020 | 306.63 | 310.03 | 303.37 | 303.49 | 1,177,989 | -1.83(-0.60%) |
May 11, 2020 | 304.04 | 307.26 | 302.79 | 305.31 | 989,297 | -0.17(-0.05%) |
May 08, 2020 | 302.31 | 306.77 | 300.89 | 305.48 | 713,048 | +3.27(+1.08%) |
May 07, 2020 | 304.85 | 304.87 | 300.90 | 302.21 | 636,158 | +1.03(+0.34%) |
May 06, 2020 | 308.27 | 309.08 | 300.70 | 301.17 | 611,998 | -5.32(-1.74%) |
May 05, 2020 | 301.60 | 309.48 | 300.45 | 306.50 | 638,948 | +5.76(+1.92%) |
May 04, 2020 | 304.28 | 304.87 | 298.12 | 300.73 | 618,251 | -5.13(-1.68%) |