Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 348.98 | 351.87 | 347.81 | 350.54 | 1,198,322 | +0.19(+0.06%) |
Apr 29, 2021 | 345.42 | 351.85 | 345.27 | 350.35 | 1,504,591 | +6.82(+1.99%) |
Apr 28, 2021 | 344.00 | 344.39 | 341.69 | 343.52 | 1,205,226 | -0.26(-0.08%) |
Apr 27, 2021 | 342.20 | 344.72 | 340.95 | 343.78 | 1,698,825 | +1.14(+0.33%) |
Apr 26, 2021 | 344.76 | 345.71 | 341.48 | 342.64 | 1,647,875 | -4.89(-1.41%) |
Apr 23, 2021 | 348.73 | 348.73 | 343.87 | 347.53 | 1,409,369 | -2.58(-0.74%) |
Apr 22, 2021 | 356.26 | 356.26 | 348.55 | 350.11 | 1,813,318 | -6.59(-1.85%) |
Apr 21, 2021 | 356.95 | 360.05 | 354.59 | 356.69 | 1,474,849 | -0.08(-0.02%) |
Apr 20, 2021 | 357.39 | 360.62 | 354.28 | 356.78 | 1,487,551 | -4.05(-1.12%) |
Apr 19, 2021 | 361.08 | 361.44 | 356.12 | 360.83 | 1,430,183 | -0.07(-0.02%) |
Apr 16, 2021 | 361.83 | 363.23 | 359.05 | 360.90 | 1,628,015 | +1.09(+0.30%) |
Apr 15, 2021 | 358.01 | 361.08 | 357.12 | 359.82 | 1,399,546 | +1.81(+0.50%) |
Apr 14, 2021 | 356.84 | 360.38 | 356.47 | 358.01 | 1,170,850 | +1.44(+0.40%) |
Apr 13, 2021 | 356.07 | 357.58 | 354.02 | 356.57 | 1,220,355 | -0.68(-0.19%) |
Apr 12, 2021 | 356.59 | 358.05 | 353.98 | 357.26 | 1,158,897 | +1.49(+0.42%) |
Apr 09, 2021 | 356.36 | 359.48 | 353.40 | 355.76 | 1,520,755 | +0.19(+0.05%) |
Apr 08, 2021 | 349.66 | 356.86 | 348.47 | 355.57 | 2,023,053 | +5.37(+1.53%) |
Apr 07, 2021 | 348.87 | 350.39 | 346.41 | 350.20 | 1,060,802 | +1.12(+0.32%) |
Apr 06, 2021 | 346.81 | 350.12 | 346.64 | 349.08 | 1,124,646 | +0.20(+0.06%) |
Apr 05, 2021 | 342.71 | 350.39 | 342.71 | 348.88 | 1,616,594 | +7.12(+2.08%) |
Apr 01, 2021 | 339.88 | 343.57 | 339.29 | 341.75 | 1,369,852 | +1.40(+0.41%) |
Mar 31, 2021 | 341.51 | 343.22 | 338.40 | 340.35 | 1,493,040 | -0.96(-0.28%) |
Mar 30, 2021 | 343.81 | 344.62 | 339.54 | 341.31 | 1,648,806 | -2.07(-0.60%) |
Mar 29, 2021 | 336.21 | 344.72 | 336.21 | 343.38 | 2,437,239 | +7.44(+2.22%) |
Mar 26, 2021 | 333.73 | 336.44 | 331.37 | 335.94 | 2,182,665 | +3.22(+0.97%) |
Mar 25, 2021 | 326.79 | 333.25 | 326.28 | 332.73 | 1,734,955 | +4.70(+1.43%) |
Mar 24, 2021 | 326.99 | 334.07 | 326.99 | 328.03 | 1,727,977 | +2.31(+0.71%) |
Mar 23, 2021 | 328.94 | 330.90 | 324.85 | 325.72 | 1,600,285 | -3.73(-1.13%) |
Mar 22, 2021 | 324.24 | 330.10 | 324.24 | 329.45 | 2,377,957 | +2.38(+0.73%) |
Mar 19, 2021 | 331.08 | 331.08 | 322.49 | 327.06 | 6,230,450 | -3.11(-0.94%) |
Mar 18, 2021 | 325.96 | 330.68 | 324.74 | 330.18 | 2,465,715 | +6.84(+2.12%) |
Mar 17, 2021 | 320.39 | 327.50 | 319.75 | 323.33 | 2,261,238 | +3.58(+1.12%) |
Mar 16, 2021 | 319.18 | 321.47 | 315.30 | 319.75 | 1,832,129 | +0.66(+0.21%) |
Mar 15, 2021 | 317.22 | 319.30 | 315.58 | 319.09 | 2,232,516 | +5.73(+1.83%) |
Mar 12, 2021 | 312.85 | 316.54 | 311.91 | 313.36 | 2,336,174 | +0.42(+0.14%) |
Mar 11, 2021 | 314.10 | 316.52 | 311.76 | 312.93 | 1,815,621 | -1.02(-0.33%) |
Mar 10, 2021 | 312.41 | 316.12 | 309.21 | 313.95 | 1,910,827 | +3.08(+0.99%) |
Mar 09, 2021 | 314.48 | 315.81 | 310.67 | 310.88 | 1,571,600 | -3.64(-1.16%) |
Mar 08, 2021 | 316.40 | 318.76 | 311.74 | 314.52 | 1,735,257 | +0.94(+0.30%) |
Mar 05, 2021 | 311.77 | 314.26 | 308.69 | 313.58 | 1,575,471 | +2.01(+0.64%) |
Mar 04, 2021 | 313.62 | 317.19 | 307.79 | 311.57 | 2,382,134 | -2.45(-0.78%) |
Mar 03, 2021 | 312.82 | 319.01 | 311.88 | 314.02 | 4,396,597 | +2.14(+0.69%) |
Mar 02, 2021 | 306.98 | 313.19 | 306.43 | 311.88 | 2,252,839 | +4.72(+1.54%) |
Mar 01, 2021 | 307.65 | 311.08 | 306.57 | 307.17 | 1,796,139 | +2.97(+0.98%) |
Feb 26, 2021 | 311.34 | 312.04 | 303.97 | 304.20 | 2,197,213 | -8.14(-2.61%) |
Feb 25, 2021 | 316.10 | 319.12 | 311.41 | 312.34 | 1,708,505 | -4.42(-1.40%) |
Feb 24, 2021 | 317.45 | 320.21 | 315.01 | 316.77 | 2,262,363 | +0.27(+0.09%) |
Feb 23, 2021 | 314.10 | 317.63 | 309.27 | 316.49 | 2,624,512 | +5.26(+1.69%) |
Feb 22, 2021 | 305.13 | 314.05 | 304.59 | 311.23 | 1,811,694 | +4.62(+1.51%) |
Feb 19, 2021 | 309.95 | 309.97 | 306.46 | 306.61 | 2,022,836 | -2.28(-0.74%) |
Feb 18, 2021 | 307.95 | 310.41 | 306.48 | 308.90 | 1,418,006 | +0.84(+0.27%) |
Feb 17, 2021 | 305.95 | 310.13 | 304.21 | 308.06 | 2,210,802 | +1.80(+0.59%) |
Feb 16, 2021 | 310.11 | 310.80 | 305.15 | 306.25 | 1,824,046 | -2.47(-0.80%) |
Feb 12, 2021 | 309.34 | 311.39 | 307.65 | 308.72 | 1,320,734 | -1.29(-0.42%) |
Feb 11, 2021 | 311.51 | 315.01 | 309.00 | 310.01 | 1,292,107 | -2.79(-0.89%) |
Feb 10, 2021 | 313.74 | 314.22 | 310.02 | 312.80 | 1,890,345 | -0.14(-0.04%) |
Feb 09, 2021 | 309.46 | 314.92 | 307.66 | 312.94 | 1,833,468 | +4.11(+1.33%) |
Feb 08, 2021 | 309.89 | 310.34 | 306.41 | 308.82 | 1,693,197 | +0.73(+0.24%) |
Feb 05, 2021 | 310.42 | 312.10 | 307.60 | 308.09 | 1,591,379 | -0.17(-0.06%) |
Feb 04, 2021 | 305.30 | 309.35 | 303.65 | 308.27 | 2,375,722 | +4.42(+1.46%) |
Feb 03, 2021 | 303.19 | 304.76 | 300.10 | 303.84 | 2,934,656 | -0.28(-0.09%) |
Feb 02, 2021 | 299.31 | 306.41 | 298.63 | 304.12 | 2,256,002 | +7.93(+2.68%) |
Feb 01, 2021 | 296.98 | 297.68 | 292.34 | 296.20 | 1,759,106 | +2.02(+0.69%) |
Jan 29, 2021 | 298.55 | 300.73 | 294.09 | 294.18 | 2,298,514 | -5.58(-1.86%) |
Jan 28, 2021 | 303.61 | 305.94 | 299.08 | 299.76 | 2,006,745 | -4.19(-1.38%) |
Jan 27, 2021 | 303.74 | 306.89 | 301.36 | 303.95 | 2,914,902 | +1.66(+0.55%) |
Jan 26, 2021 | 309.88 | 314.44 | 302.29 | 302.29 | 3,870,252 | -11.72(-3.73%) |
Jan 25, 2021 | 310.21 | 317.10 | 308.88 | 314.01 | 2,160,939 | +3.32(+1.07%) |
Jan 22, 2021 | 309.65 | 312.48 | 308.25 | 310.69 | 1,703,948 | +0.19(+0.06%) |
Jan 21, 2021 | 312.32 | 314.10 | 309.85 | 310.50 | 1,817,968 | -1.83(-0.59%) |
Jan 20, 2021 | 313.12 | 314.25 | 310.08 | 312.32 | 1,945,776 | +0.16(+0.05%) |
Jan 19, 2021 | 320.62 | 320.83 | 312.15 | 312.17 | 2,205,087 | -5.28(-1.66%) |
Jan 15, 2021 | 317.28 | 320.40 | 314.71 | 317.44 | 2,027,103 | -0.15(-0.05%) |
Jan 14, 2021 | 318.11 | 324.32 | 317.06 | 317.60 | 2,144,819 | +1.78(+0.56%) |
Jan 13, 2021 | 312.09 | 317.38 | 310.04 | 315.82 | 1,801,452 | +3.33(+1.06%) |
Jan 12, 2021 | 307.62 | 313.88 | 306.80 | 312.49 | 3,282,813 | +3.81(+1.23%) |
Jan 11, 2021 | 306.23 | 309.88 | 304.69 | 308.68 | 3,496,703 | +1.44(+0.47%) |
Jan 08, 2021 | 312.52 | 313.97 | 306.24 | 307.23 | 3,529,435 | -5.90(-1.88%) |
Jan 07, 2021 | 314.78 | 317.97 | 312.02 | 313.13 | 2,240,267 | -5.01(-1.57%) |
Jan 06, 2021 | 313.54 | 321.69 | 313.34 | 318.14 | 2,075,074 | -0.69(-0.22%) |
Jan 05, 2021 | 315.04 | 321.03 | 313.81 | 318.83 | 1,617,330 | +3.79(+1.20%) |
Jan 04, 2021 | 324.49 | 324.49 | 311.78 | 315.04 | 2,064,485 | -9.45(-2.91%) |
Dec 31, 2020 | 324.49 | 324.49 | 324.49 | 919,034 | +0.75(+0.23%) | |
Dec 30, 2020 | 322.68 | 325.98 | 322.68 | 323.74 | 919,034 | +0.24(+0.07%) |
Dec 29, 2020 | 325.42 | 326.66 | 321.58 | 323.50 | 1,155,105 | -0.26(-0.08%) |
Dec 28, 2020 | 322.78 | 327.09 | 321.50 | 323.76 | 1,118,404 | +2.02(+0.63%) |
Dec 24, 2020 | 322.53 | 323.65 | 320.31 | 321.74 | 556,496 | +0.34(+0.11%) |
Dec 23, 2020 | 319.89 | 324.50 | 319.39 | 321.40 | 1,429,947 | +3.36(+1.06%) |
Dec 22, 2020 | 319.35 | 320.51 | 317.55 | 318.04 | 1,991,911 | -1.31(-0.41%) |
Dec 21, 2020 | 322.83 | 323.54 | 316.83 | 319.35 | 2,326,777 | -6.11(-1.88%) |
Dec 18, 2020 | 321.80 | 326.15 | 319.95 | 325.45 | 4,749,963 | +3.14(+0.97%) |
Dec 17, 2020 | 325.36 | 326.94 | 321.66 | 322.32 | 1,813,243 | -1.80(-0.56%) |
Dec 16, 2020 | 326.57 | 327.16 | 323.28 | 324.12 | 2,172,876 | -2.74(-0.84%) |
Dec 15, 2020 | 327.92 | 328.98 | 324.92 | 326.86 | 1,663,927 | -0.08(-0.03%) |
Dec 14, 2020 | 332.28 | 334.22 | 326.74 | 326.94 | 1,499,216 | -3.70(-1.12%) |
Dec 11, 2020 | 324.10 | 331.93 | 323.77 | 330.64 | 1,542,480 | +5.78(+1.78%) |
Dec 10, 2020 | 328.64 | 332.93 | 324.69 | 324.87 | 1,507,219 | -5.45(-1.65%) |
Dec 09, 2020 | 328.94 | 331.45 | 326.29 | 330.31 | 1,665,270 | +1.94(+0.59%) |
Dec 08, 2020 | 329.98 | 331.98 | 328.01 | 328.38 | 1,950,681 | -2.65(-0.80%) |
Dec 07, 2020 | 335.39 | 335.39 | 329.57 | 331.03 | 1,519,892 | -4.10(-1.22%) |
Dec 04, 2020 | 331.93 | 336.15 | 331.01 | 335.12 | 1,337,363 | +4.19(+1.27%) |
Dec 03, 2020 | 331.02 | 337.76 | 329.96 | 330.94 | 1,923,129 | +0.61(+0.19%) |
Dec 02, 2020 | 333.64 | 334.56 | 329.09 | 330.32 | 2,755,773 | -3.32(-0.99%) |
Dec 01, 2020 | 336.82 | 341.23 | 333.53 | 333.64 | 1,421,801 | -0.01(-0.00%) |
Nov 30, 2020 | 338.94 | 340.45 | 332.18 | 333.65 | 1,758,588 | -6.16(-1.81%) |
Nov 27, 2020 | 343.87 | 343.87 | 339.00 | 339.81 | 674,404 | -3.63(-1.06%) |
Nov 25, 2020 | 342.31 | 346.72 | 341.53 | 343.44 | 941,765 | -0.13(-0.04%) |
Nov 24, 2020 | 340.67 | 343.57 | 338.65 | 343.57 | 1,056,424 | +6.93(+2.06%) |
Nov 23, 2020 | 337.27 | 339.99 | 335.75 | 336.64 | 1,023,565 | +2.57(+0.77%) |
Nov 20, 2020 | 341.29 | 342.44 | 333.71 | 334.07 | 1,231,488 | -7.66(-2.24%) |
Nov 19, 2020 | 340.41 | 342.91 | 337.84 | 341.74 | 1,184,624 | -1.00(-0.29%) |
Nov 18, 2020 | 342.67 | 348.10 | 341.54 | 342.74 | 1,175,145 | +1.51(+0.44%) |
Nov 17, 2020 | 341.01 | 345.39 | 340.64 | 341.23 | 1,455,357 | -1.12(-0.33%) |
Nov 16, 2020 | 343.18 | 345.58 | 341.39 | 342.35 | 1,439,466 | +1.81(+0.53%) |
Nov 13, 2020 | 336.39 | 341.32 | 335.17 | 340.54 | 1,015,022 | +6.58(+1.97%) |
Nov 12, 2020 | 333.60 | 336.39 | 331.80 | 333.96 | 943,091 | -1.26(-0.38%) |
Nov 11, 2020 | 338.48 | 338.89 | 331.95 | 335.22 | 1,228,567 | -1.81(-0.54%) |
Nov 10, 2020 | 331.33 | 338.99 | 330.37 | 337.03 | 1,881,598 | +6.65(+2.01%) |
Nov 09, 2020 | 345.51 | 346.33 | 330.18 | 330.38 | 2,150,233 | +2.43(+0.74%) |
Nov 06, 2020 | 329.79 | 330.18 | 324.93 | 327.95 | 1,544,015 | -3.11(-0.94%) |
Nov 05, 2020 | 340.00 | 341.77 | 330.22 | 331.06 | 1,881,465 | -6.77(-2.00%) |
Nov 04, 2020 | 336.84 | 346.27 | 335.43 | 337.83 | 2,364,545 | +7.92(+2.40%) |
Nov 03, 2020 | 324.19 | 332.42 | 323.35 | 329.92 | 1,634,434 | +10.00(+3.13%) |
Nov 02, 2020 | 323.27 | 326.71 | 318.37 | 319.91 | 1,880,174 | +2.08(+0.65%) |
Oct 30, 2020 | 318.30 | 321.10 | 313.77 | 317.83 | 1,443,217 | -2.10(-0.66%) |
Oct 29, 2020 | 317.72 | 323.37 | 316.17 | 319.93 | 1,704,658 | +1.43(+0.45%) |
Oct 28, 2020 | 323.95 | 326.80 | 318.13 | 318.50 | 1,850,758 | -10.50(-3.19%) |
Oct 27, 2020 | 333.15 | 334.04 | 327.52 | 329.00 | 1,076,514 | -5.56(-1.66%) |
Oct 26, 2020 | 335.36 | 335.75 | 329.06 | 334.56 | 1,528,194 | -5.25(-1.54%) |
Oct 23, 2020 | 337.09 | 341.49 | 334.97 | 339.80 | 1,298,576 | +4.88(+1.46%) |
Oct 22, 2020 | 333.60 | 336.88 | 331.47 | 334.93 | 1,382,808 | +1.65(+0.50%) |
Oct 21, 2020 | 337.88 | 340.41 | 331.33 | 333.28 | 2,126,914 | -4.60(-1.36%) |
Oct 20, 2020 | 347.30 | 350.21 | 337.51 | 337.88 | 1,962,953 | -10.44(-3.00%) |
Oct 19, 2020 | 351.52 | 353.67 | 346.47 | 348.32 | 1,299,282 | -2.53(-0.72%) |
Oct 16, 2020 | 352.66 | 353.83 | 350.48 | 350.85 | 1,048,841 | +0.34(+0.10%) |
Oct 15, 2020 | 351.60 | 353.00 | 347.87 | 350.51 | 872,494 | -4.18(-1.18%) |
Oct 14, 2020 | 351.43 | 358.98 | 351.43 | 354.68 | 1,201,043 | +1.61(+0.46%) |
Oct 13, 2020 | 350.52 | 354.54 | 349.60 | 353.07 | 1,072,249 | +0.03(+0.01%) |
Oct 12, 2020 | 350.40 | 354.49 | 347.91 | 353.05 | 888,841 | +2.71(+0.77%) |
Oct 09, 2020 | 352.58 | 354.12 | 349.75 | 350.33 | 743,586 | -2.41(-0.68%) |
Oct 08, 2020 | 348.49 | 353.29 | 347.02 | 352.75 | 765,664 | +5.13(+1.48%) |
Oct 07, 2020 | 343.68 | 348.44 | 343.64 | 347.62 | 910,713 | +5.88(+1.72%) |
Oct 06, 2020 | 350.42 | 350.50 | 341.34 | 341.74 | 1,051,880 | -6.81(-1.95%) |
Oct 05, 2020 | 347.89 | 350.30 | 343.92 | 348.55 | 909,088 | +3.07(+0.89%) |
Oct 02, 2020 | 341.32 | 348.11 | 339.76 | 345.48 | 1,340,768 | -0.28(-0.08%) |
Oct 01, 2020 | 348.58 | 354.03 | 344.04 | 345.76 | 1,215,649 | -2.17(-0.62%) |
Sep 30, 2020 | 353.55 | 353.81 | 345.41 | 347.93 | 1,550,618 | -4.96(-1.40%) |
Sep 29, 2020 | 353.67 | 356.89 | 351.77 | 352.88 | 1,226,254 | -1.61(-0.45%) |
Sep 28, 2020 | 354.03 | 360.03 | 353.71 | 354.49 | 1,079,636 | +3.46(+0.99%) |
Sep 25, 2020 | 342.63 | 352.57 | 341.73 | 351.03 | 1,515,042 | +7.21(+2.10%) |
Sep 24, 2020 | 347.90 | 349.03 | 340.50 | 343.82 | 1,426,753 | -4.07(-1.17%) |
Sep 23, 2020 | 353.33 | 358.05 | 346.76 | 347.89 | 1,346,900 | -4.70(-1.33%) |
Sep 22, 2020 | 346.66 | 356.28 | 346.17 | 352.59 | 1,417,063 | +8.00(+2.32%) |
Sep 21, 2020 | 352.67 | 353.91 | 342.44 | 344.60 | 1,594,478 | -14.10(-3.93%) |
Sep 18, 2020 | 357.80 | 362.20 | 357.80 | 358.69 | 2,904,722 | -0.73(-0.20%) |
Sep 17, 2020 | 355.84 | 361.79 | 353.61 | 359.42 | 1,056,991 | +0.33(+0.09%) |
Sep 16, 2020 | 355.04 | 362.74 | 354.87 | 359.09 | 1,159,165 | +2.75(+0.77%) |
Sep 15, 2020 | 359.16 | 359.47 | 351.20 | 356.34 | 1,053,018 | -1.09(-0.30%) |
Sep 14, 2020 | 357.09 | 360.08 | 355.50 | 357.43 | 1,091,748 | +3.90(+1.10%) |
Sep 11, 2020 | 346.28 | 354.48 | 345.63 | 353.53 | 1,028,792 | +9.39(+2.73%) |
Sep 10, 2020 | 350.42 | 352.69 | 343.43 | 344.14 | 789,105 | -5.56(-1.59%) |
Sep 09, 2020 | 347.39 | 353.50 | 345.87 | 349.71 | 1,342,082 | +4.55(+1.32%) |
Sep 08, 2020 | 348.57 | 349.75 | 343.46 | 345.16 | 1,178,954 | -4.35(-1.24%) |
Sep 04, 2020 | 352.68 | 355.44 | 344.57 | 349.51 | 1,028,572 | -1.15(-0.33%) |
Sep 03, 2020 | 362.65 | 364.81 | 348.02 | 350.66 | 1,652,980 | -10.69(-2.96%) |
Sep 02, 2020 | 349.62 | 362.11 | 348.68 | 361.35 | 1,338,123 | +10.22(+2.91%) |
Sep 01, 2020 | 352.05 | 353.28 | 349.49 | 351.13 | 1,001,243 | -3.13(-0.88%) |
Aug 31, 2020 | 356.00 | 358.57 | 352.64 | 354.26 | 1,135,387 | -2.66(-0.74%) |
Aug 28, 2020 | 356.85 | 357.29 | 353.44 | 356.92 | 807,088 | +0.51(+0.14%) |
Aug 27, 2020 | 358.05 | 360.98 | 356.28 | 356.41 | 776,265 | -0.38(-0.11%) |
Aug 26, 2020 | 354.59 | 358.79 | 352.38 | 356.79 | 1,007,165 | +0.54(+0.15%) |
Aug 25, 2020 | 357.04 | 363.05 | 354.05 | 356.25 | 1,094,362 | -0.18(-0.05%) |
Aug 24, 2020 | 352.63 | 356.90 | 351.79 | 356.43 | 1,115,133 | +4.94(+1.40%) |
Aug 21, 2020 | 349.81 | 352.59 | 349.05 | 351.49 | 1,104,121 | +1.53(+0.44%) |
Aug 20, 2020 | 350.33 | 351.16 | 346.08 | 349.97 | 1,333,954 | -1.96(-0.56%) |
Aug 19, 2020 | 351.95 | 353.66 | 350.83 | 351.93 | 795,232 | -0.19(-0.05%) |
Aug 18, 2020 | 351.13 | 353.60 | 350.38 | 352.11 | 893,452 | +1.17(+0.33%) |
Aug 17, 2020 | 355.47 | 356.56 | 349.83 | 350.94 | 957,796 | -2.22(-0.63%) |
Aug 14, 2020 | 350.65 | 355.67 | 350.09 | 353.16 | 718,864 | +1.97(+0.56%) |
Aug 13, 2020 | 352.20 | 355.53 | 349.17 | 351.19 | 1,167,711 | -2.89(-0.82%) |
Aug 12, 2020 | 355.51 | 357.76 | 353.04 | 354.08 | 974,025 | +0.43(+0.12%) |
Aug 11, 2020 | 353.24 | 360.44 | 353.08 | 353.65 | 1,454,998 | +2.44(+0.69%) |
Aug 10, 2020 | 348.29 | 352.88 | 348.24 | 351.21 | 948,732 | +3.28(+0.94%) |
Aug 07, 2020 | 342.87 | 348.87 | 341.74 | 347.93 | 1,024,986 | +5.31(+1.55%) |
Aug 06, 2020 | 344.46 | 345.74 | 341.13 | 342.62 | 774,025 | -3.39(-0.98%) |
Aug 05, 2020 | 342.86 | 347.25 | 341.30 | 346.01 | 1,128,905 | +4.97(+1.46%) |
Aug 04, 2020 | 342.03 | 343.62 | 339.51 | 341.04 | 998,187 | +0.80(+0.24%) |
Aug 03, 2020 | 340.01 | 341.42 | 335.13 | 340.24 | 1,023,134 | -1.69(-0.49%) |
Jul 31, 2020 | 343.35 | 344.09 | 337.15 | 341.93 | 1,221,272 | -2.48(-0.72%) |
Jul 30, 2020 | 345.30 | 348.13 | 343.63 | 344.41 | 1,089,879 | -5.04(-1.44%) |
Jul 29, 2020 | 351.48 | 352.30 | 347.04 | 349.44 | 1,340,667 | +0.58(+0.17%) |
Jul 28, 2020 | 344.66 | 352.07 | 344.66 | 348.87 | 1,255,052 | +4.12(+1.20%) |
Jul 27, 2020 | 347.12 | 348.26 | 342.96 | 344.74 | 1,160,608 | -3.72(-1.07%) |
Jul 24, 2020 | 350.07 | 355.03 | 346.11 | 348.46 | 1,447,261 | -1.27(-0.36%) |
Jul 23, 2020 | 355.28 | 355.62 | 348.01 | 349.73 | 1,598,983 | -5.83(-1.64%) |
Jul 22, 2020 | 339.89 | 356.09 | 338.90 | 355.56 | 2,527,611 | +17.11(+5.05%) |
Jul 21, 2020 | 341.37 | 341.87 | 334.36 | 338.45 | 2,214,077 | +8.65(+2.62%) |
Jul 20, 2020 | 332.93 | 332.93 | 327.00 | 329.80 | 1,598,673 | -2.68(-0.81%) |
Jul 17, 2020 | 330.50 | 332.93 | 327.38 | 332.48 | 1,260,396 | +2.36(+0.72%) |
Jul 16, 2020 | 326.89 | 330.17 | 323.93 | 330.12 | 1,059,175 | +1.19(+0.36%) |
Jul 15, 2020 | 326.17 | 329.85 | 325.32 | 328.93 | 1,792,594 | +8.03(+2.50%) |
Jul 14, 2020 | 315.00 | 321.13 | 314.89 | 320.90 | 1,829,957 | +2.35(+0.74%) |
Jul 13, 2020 | 319.04 | 322.12 | 314.53 | 318.55 | 2,251,480 | +3.44(+1.09%) |
Jul 10, 2020 | 308.87 | 315.19 | 308.26 | 315.11 | 1,678,126 | +8.38(+2.73%) |
Jul 09, 2020 | 313.99 | 315.32 | 306.03 | 306.73 | 2,021,160 | -10.81(-3.40%) |
Jul 08, 2020 | 318.95 | 322.38 | 314.55 | 317.54 | 2,176,850 | -1.20(-0.38%) |
Jul 07, 2020 | 327.15 | 327.45 | 318.30 | 318.74 | 1,546,261 | -8.41(-2.57%) |
Jul 06, 2020 | 330.66 | 331.23 | 325.57 | 327.15 | 1,332,540 | +0.53(+0.16%) |
Jul 02, 2020 | 328.00 | 330.29 | 325.44 | 326.62 | 1,547,121 | +1.43(+0.44%) |
Jul 01, 2020 | 330.53 | 332.29 | 325.09 | 325.19 | 1,585,189 | -4.06(-1.23%) |
Jun 30, 2020 | 329.64 | 331.35 | 326.99 | 329.25 | 1,642,645 | -2.33(-0.70%) |
Jun 29, 2020 | 325.16 | 331.58 | 324.35 | 331.58 | 1,189,370 | +9.69(+3.01%) |
Jun 26, 2020 | 324.42 | 331.51 | 320.31 | 321.89 | 2,226,308 | -5.47(-1.67%) |
Jun 25, 2020 | 322.88 | 327.80 | 318.79 | 327.36 | 1,542,419 | +2.71(+0.83%) |
Jun 24, 2020 | 334.65 | 334.94 | 323.30 | 324.65 | 2,551,473 | -10.72(-3.20%) |
Jun 23, 2020 | 341.28 | 341.76 | 334.77 | 335.37 | 1,627,955 | -3.84(-1.13%) |
Jun 22, 2020 | 335.87 | 340.01 | 334.23 | 339.21 | 1,519,031 | +3.39(+1.01%) |
Jun 19, 2020 | 345.87 | 346.10 | 335.64 | 335.82 | 4,786,557 | -5.58(-1.64%) |
Jun 18, 2020 | 342.57 | 344.05 | 339.31 | 341.40 | 1,729,971 | -3.36(-0.97%) |
Jun 17, 2020 | 345.11 | 348.48 | 340.08 | 344.76 | 1,683,543 | -0.60(-0.17%) |
Jun 16, 2020 | 348.78 | 353.50 | 342.48 | 345.36 | 2,259,629 | +8.56(+2.54%) |
Jun 15, 2020 | 336.79 | 340.29 | 331.62 | 336.79 | 2,518,214 | -7.75(-2.25%) |
Jun 12, 2020 | 354.88 | 355.87 | 339.67 | 344.54 | 1,982,031 | -1.81(-0.52%) |
Jun 11, 2020 | 354.31 | 358.48 | 346.08 | 346.36 | 1,882,204 | -17.95(-4.93%) |
Jun 10, 2020 | 366.77 | 369.11 | 364.01 | 364.30 | 1,316,586 | -4.32(-1.17%) |
Jun 09, 2020 | 370.40 | 371.68 | 367.22 | 368.63 | 1,317,158 | -5.18(-1.39%) |
Jun 08, 2020 | 374.44 | 376.80 | 371.50 | 373.81 | 1,435,122 | +3.20(+0.86%) |
Jun 05, 2020 | 369.93 | 375.34 | 366.72 | 370.60 | 1,887,158 | +6.39(+1.75%) |
Jun 04, 2020 | 362.51 | 365.30 | 360.00 | 364.21 | 1,398,534 | +0.94(+0.26%) |
Jun 03, 2020 | 355.17 | 364.15 | 354.22 | 363.27 | 1,531,892 | +11.60(+3.30%) |
Jun 02, 2020 | 350.65 | 354.79 | 349.16 | 351.67 | 1,556,928 | +0.73(+0.21%) |
Jun 01, 2020 | 350.92 | 355.49 | 349.45 | 350.94 | 1,208,547 | +0.47(+0.13%) |
May 29, 2020 | 357.33 | 357.50 | 347.16 | 350.47 | 1,921,849 | -6.86(-1.92%) |
May 28, 2020 | 360.04 | 362.55 | 357.08 | 357.33 | 1,659,362 | +1.18(+0.33%) |
May 27, 2020 | 337.90 | 356.15 | 337.73 | 356.15 | 2,215,346 | +22.35(+6.70%) |
May 26, 2020 | 338.06 | 338.06 | 332.33 | 333.80 | 1,779,447 | +2.87(+0.87%) |
May 22, 2020 | 331.70 | 331.97 | 327.90 | 330.93 | 839,186 | +0.16(+0.05%) |
May 21, 2020 | 325.27 | 331.85 | 325.19 | 330.77 | 1,314,721 | +5.66(+1.74%) |
May 20, 2020 | 334.01 | 335.41 | 324.75 | 325.11 | 2,095,740 | -8.04(-2.41%) |
May 19, 2020 | 339.06 | 343.00 | 332.94 | 333.15 | 1,212,194 | -5.44(-1.61%) |
May 18, 2020 | 332.91 | 341.23 | 328.25 | 338.59 | 2,095,990 | +15.37(+4.76%) |
May 15, 2020 | 316.16 | 324.21 | 315.97 | 323.21 | 2,068,082 | +3.69(+1.16%) |
May 14, 2020 | 323.74 | 324.24 | 315.91 | 319.52 | 1,980,391 | -7.08(-2.17%) |
May 13, 2020 | 332.97 | 334.03 | 324.66 | 326.60 | 1,435,500 | -6.22(-1.87%) |
May 12, 2020 | 339.00 | 342.98 | 332.75 | 332.82 | 1,614,227 | -4.89(-1.45%) |
May 11, 2020 | 336.31 | 340.34 | 335.54 | 337.71 | 1,436,121 | -1.65(-0.49%) |
May 08, 2020 | 339.02 | 341.81 | 337.43 | 339.36 | 1,260,674 | +1.67(+0.49%) |
May 07, 2020 | 343.49 | 344.50 | 337.20 | 337.69 | 1,630,182 | -1.83(-0.54%) |
May 06, 2020 | 350.56 | 350.56 | 339.37 | 339.52 | 1,214,321 | -10.51(-3.00%) |
May 05, 2020 | 342.95 | 352.25 | 342.22 | 350.03 | 1,417,428 | +9.09(+2.67%) |
May 04, 2020 | 342.60 | 343.46 | 335.53 | 340.94 | 1,202,335 | -2.97(-0.86%) |