Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 343.73 | 346.92 | 342.71 | 345.18 | 392,295 | +2.79(+0.82%) |
May 27, 2021 | 340.94 | 345.52 | 339.02 | 342.39 | 1,136,259 | +0.31(+0.09%) |
May 26, 2021 | 344.77 | 345.93 | 341.33 | 342.08 | 390,181 | -0.96(-0.28%) |
May 25, 2021 | 337.72 | 343.85 | 337.72 | 343.05 | 526,968 | +5.80(+1.72%) |
May 24, 2021 | 333.57 | 337.61 | 331.76 | 337.25 | 262,441 | +6.03(+1.82%) |
May 21, 2021 | 331.77 | 334.31 | 330.95 | 331.22 | 684,658 | +0.66(+0.20%) |
May 20, 2021 | 324.28 | 331.71 | 322.74 | 330.56 | 307,964 | +6.87(+2.12%) |
May 19, 2021 | 321.81 | 325.51 | 320.92 | 323.69 | 319,198 | -0.99(-0.31%) |
May 18, 2021 | 324.17 | 327.58 | 323.34 | 324.68 | 297,774 | +0.17(+0.05%) |
May 17, 2021 | 330.72 | 332.50 | 323.92 | 324.51 | 290,841 | -6.33(-1.91%) |
May 14, 2021 | 328.62 | 332.37 | 325.14 | 330.84 | 263,730 | +4.74(+1.45%) |
May 13, 2021 | 324.48 | 328.07 | 322.84 | 326.10 | 475,578 | +3.48(+1.08%) |
May 12, 2021 | 328.56 | 330.12 | 321.83 | 322.62 | 498,594 | -10.35(-3.11%) |
May 11, 2021 | 327.86 | 337.38 | 327.00 | 332.98 | 461,682 | +1.48(+0.45%) |
May 10, 2021 | 331.71 | 334.30 | 328.12 | 331.50 | 433,576 | +0.05(+0.02%) |
May 07, 2021 | 327.83 | 332.40 | 327.50 | 331.44 | 280,124 | +4.23(+1.29%) |
May 06, 2021 | 326.77 | 327.21 | 322.39 | 327.21 | 226,260 | +0.81(+0.25%) |
May 05, 2021 | 326.74 | 327.82 | 321.93 | 326.40 | 317,029 | -0.60(-0.18%) |
May 04, 2021 | 326.64 | 327.17 | 322.02 | 327.00 | 518,874 | -0.68(-0.21%) |
May 03, 2021 | 325.87 | 332.59 | 325.28 | 327.67 | 667,938 | +1.35(+0.41%) |
Apr 30, 2021 | 322.67 | 328.66 | 321.37 | 326.32 | 923,282 | +3.94(+1.22%) |
Apr 29, 2021 | 322.82 | 331.35 | 320.79 | 322.38 | 518,097 | +2.31(+0.72%) |
Apr 28, 2021 | 319.02 | 322.34 | 317.15 | 320.06 | 318,141 | +1.86(+0.58%) |
Apr 27, 2021 | 319.27 | 321.36 | 316.50 | 318.20 | 406,353 | -2.05(-0.64%) |
Apr 26, 2021 | 322.15 | 322.96 | 319.86 | 320.25 | 322,061 | -1.26(-0.39%) |
Apr 23, 2021 | 320.12 | 323.82 | 317.36 | 321.51 | 311,787 | +1.83(+0.57%) |
Apr 22, 2021 | 323.33 | 324.32 | 316.91 | 319.69 | 408,867 | -1.98(-0.61%) |
Apr 21, 2021 | 317.86 | 322.49 | 315.59 | 321.66 | 411,567 | +4.61(+1.45%) |
Apr 20, 2021 | 313.99 | 317.68 | 313.92 | 317.05 | 319,065 | +2.55(+0.81%) |
Apr 19, 2021 | 309.52 | 314.90 | 309.52 | 314.50 | 338,335 | +2.94(+0.94%) |
Apr 16, 2021 | 309.62 | 312.56 | 306.52 | 311.56 | 366,046 | +2.86(+0.93%) |
Apr 15, 2021 | 299.14 | 309.30 | 298.98 | 308.70 | 367,192 | +10.81(+3.63%) |
Apr 14, 2021 | 303.69 | 305.24 | 296.78 | 297.89 | 424,650 | -6.34(-2.08%) |
Apr 13, 2021 | 296.39 | 304.67 | 296.26 | 304.23 | 326,276 | +9.44(+3.20%) |
Apr 12, 2021 | 294.38 | 296.49 | 293.03 | 294.79 | 337,161 | +0.42(+0.14%) |
Apr 09, 2021 | 290.09 | 294.41 | 289.21 | 294.38 | 203,068 | +4.61(+1.59%) |
Apr 08, 2021 | 288.35 | 292.13 | 287.15 | 289.77 | 279,925 | +2.68(+0.93%) |
Apr 07, 2021 | 287.87 | 289.65 | 286.56 | 287.09 | 293,868 | -2.08(-0.72%) |
Apr 06, 2021 | 289.68 | 293.17 | 287.53 | 289.17 | 335,543 | +1.71(+0.59%) |
Apr 05, 2021 | 284.67 | 288.43 | 283.23 | 287.47 | 378,799 | +4.76(+1.68%) |
Apr 01, 2021 | 281.91 | 282.96 | 276.88 | 282.71 | 396,969 | +2.97(+1.06%) |
Mar 31, 2021 | 277.07 | 282.18 | 274.07 | 279.74 | 709,743 | +3.42(+1.24%) |
Mar 30, 2021 | 276.23 | 278.16 | 274.51 | 276.33 | 374,971 | -2.15(-0.77%) |
Mar 29, 2021 | 276.18 | 281.30 | 273.69 | 278.48 | 367,609 | +0.20(+0.07%) |
Mar 26, 2021 | 274.46 | 278.69 | 271.95 | 278.28 | 479,869 | +4.82(+1.76%) |
Mar 25, 2021 | 276.65 | 276.65 | 267.63 | 273.46 | 481,565 | -2.61(-0.95%) |
Mar 24, 2021 | 280.90 | 281.82 | 273.58 | 276.07 | 377,473 | -5.13(-1.83%) |
Mar 23, 2021 | 281.02 | 283.93 | 279.73 | 281.20 | 367,129 | +0.75(+0.27%) |
Mar 22, 2021 | 274.63 | 281.08 | 273.57 | 280.45 | 360,712 | +5.30(+1.93%) |
Mar 19, 2021 | 266.97 | 277.56 | 266.97 | 275.15 | 837,454 | +8.14(+3.05%) |
Mar 18, 2021 | 270.87 | 272.78 | 266.48 | 267.01 | 454,813 | -5.60(-2.05%) |
Mar 17, 2021 | 269.57 | 274.89 | 268.67 | 272.61 | 349,560 | +0.42(+0.15%) |
Mar 16, 2021 | 275.51 | 277.44 | 271.35 | 272.19 | 296,066 | -1.84(-0.67%) |
Mar 15, 2021 | 272.02 | 274.55 | 269.76 | 274.02 | 326,717 | +1.89(+0.69%) |
Mar 12, 2021 | 270.01 | 273.29 | 268.81 | 272.14 | 255,748 | +1.22(+0.45%) |
Mar 11, 2021 | 268.68 | 271.81 | 266.93 | 270.92 | 280,993 | +5.12(+1.93%) |
Mar 10, 2021 | 269.77 | 274.83 | 264.73 | 265.79 | 367,776 | +0.31(+0.12%) |
Mar 09, 2021 | 263.54 | 272.39 | 263.50 | 265.49 | 371,289 | +6.03(+2.32%) |
Mar 08, 2021 | 260.49 | 265.58 | 257.27 | 259.46 | 427,486 | -1.04(-0.40%) |
Mar 05, 2021 | 257.61 | 261.10 | 252.02 | 260.50 | 572,237 | +5.07(+1.99%) |
Mar 04, 2021 | 265.80 | 266.10 | 253.37 | 255.43 | 570,481 | -10.25(-3.86%) |
Mar 03, 2021 | 274.99 | 275.05 | 265.45 | 265.69 | 460,325 | -10.40(-3.77%) |
Mar 02, 2021 | 281.61 | 282.92 | 275.26 | 276.09 | 326,302 | -4.86(-1.73%) |
Mar 01, 2021 | 279.65 | 283.90 | 279.65 | 280.94 | 409,806 | +2.32(+0.83%) |
Feb 26, 2021 | 276.91 | 281.92 | 274.83 | 278.62 | 673,066 | +2.95(+1.07%) |
Feb 25, 2021 | 276.90 | 279.40 | 273.66 | 275.67 | 364,091 | -1.23(-0.44%) |
Feb 24, 2021 | 272.08 | 278.10 | 270.54 | 276.90 | 409,269 | +4.60(+1.69%) |
Feb 23, 2021 | 268.16 | 273.65 | 263.51 | 272.31 | 687,363 | +1.63(+0.60%) |
Feb 22, 2021 | 278.79 | 278.93 | 269.70 | 270.68 | 504,943 | -8.84(-3.16%) |
Feb 19, 2021 | 295.53 | 296.09 | 277.31 | 279.51 | 1,063,589 | -15.08(-5.12%) |
Feb 18, 2021 | 298.82 | 301.08 | 288.73 | 294.60 | 644,298 | +2.73(+0.94%) |
Feb 17, 2021 | 292.01 | 294.35 | 288.68 | 291.87 | 418,067 | -1.61(-0.55%) |
Feb 16, 2021 | 291.29 | 294.43 | 290.87 | 293.47 | 420,662 | +1.59(+0.54%) |
Feb 12, 2021 | 288.48 | 292.14 | 287.06 | 291.88 | 269,750 | +2.90(+1.00%) |
Feb 11, 2021 | 292.81 | 293.35 | 286.35 | 288.99 | 443,720 | -1.19(-0.41%) |
Feb 10, 2021 | 287.95 | 292.44 | 286.18 | 290.18 | 337,095 | +2.38(+0.83%) |
Feb 09, 2021 | 292.22 | 294.86 | 286.53 | 287.79 | 524,726 | -4.54(-1.55%) |
Feb 08, 2021 | 290.68 | 295.00 | 290.34 | 292.33 | 387,962 | +3.09(+1.07%) |
Feb 05, 2021 | 289.47 | 291.87 | 287.83 | 289.24 | 454,485 | +1.09(+0.38%) |
Feb 04, 2021 | 290.77 | 293.51 | 287.27 | 288.15 | 597,146 | -1.82(-0.63%) |
Feb 03, 2021 | 292.48 | 294.56 | 285.56 | 289.97 | 671,742 | -2.50(-0.86%) |
Feb 02, 2021 | 297.83 | 301.11 | 292.47 | 292.47 | 423,472 | -2.40(-0.81%) |
Feb 01, 2021 | 298.43 | 301.21 | 292.13 | 294.87 | 785,487 | -2.45(-0.82%) |
Jan 29, 2021 | 295.54 | 304.52 | 294.66 | 297.32 | 1,411,303 | +0.57(+0.19%) |
Jan 28, 2021 | 292.50 | 299.85 | 290.74 | 296.76 | 652,973 | +5.65(+1.94%) |
Jan 27, 2021 | 292.81 | 296.04 | 288.05 | 291.11 | 804,032 | -6.40(-2.15%) |
Jan 26, 2021 | 298.16 | 299.10 | 293.86 | 297.51 | 524,194 | -0.58(-0.19%) |
Jan 25, 2021 | 300.25 | 306.81 | 296.12 | 298.09 | 421,015 | +0.17(+0.06%) |
Jan 22, 2021 | 297.01 | 298.78 | 294.38 | 297.92 | 520,563 | +0.41(+0.14%) |
Jan 21, 2021 | 302.23 | 303.10 | 295.59 | 297.51 | 490,092 | -5.33(-1.76%) |
Jan 20, 2021 | 297.48 | 304.42 | 296.64 | 302.85 | 421,223 | +4.90(+1.64%) |
Jan 19, 2021 | 300.93 | 301.80 | 295.27 | 297.95 | 402,066 | +0.87(+0.29%) |
Jan 15, 2021 | 296.21 | 297.54 | 292.53 | 297.08 | 354,462 | +0.69(+0.23%) |
Jan 14, 2021 | 295.70 | 298.78 | 294.40 | 296.39 | 437,659 | +0.71(+0.24%) |
Jan 13, 2021 | 298.03 | 298.08 | 293.28 | 295.68 | 456,439 | -0.49(-0.16%) |
Jan 12, 2021 | 298.75 | 301.43 | 295.21 | 296.16 | 503,099 | -3.89(-1.30%) |
Jan 11, 2021 | 304.78 | 305.10 | 299.14 | 300.05 | 354,481 | -5.08(-1.66%) |
Jan 08, 2021 | 303.01 | 309.69 | 302.14 | 305.13 | 441,137 | +3.44(+1.14%) |
Jan 07, 2021 | 295.20 | 302.69 | 292.44 | 301.69 | 515,047 | +9.84(+3.37%) |
Jan 06, 2021 | 284.42 | 292.50 | 282.80 | 291.85 | 600,262 | +3.10(+1.07%) |
Jan 05, 2021 | 282.45 | 289.07 | 281.75 | 288.75 | 482,795 | +5.41(+1.91%) |
Jan 04, 2021 | 281.22 | 287.37 | 277.82 | 283.34 | 487,105 | +2.24(+0.80%) |
Dec 31, 2020 | 281.10 | 281.10 | 281.10 | 235,519 | +3.34(+1.20%) | |
Dec 30, 2020 | 278.11 | 282.08 | 276.87 | 277.76 | 235,519 | +1.59(+0.57%) |
Dec 29, 2020 | 276.02 | 278.15 | 272.68 | 276.17 | 224,411 | +0.80(+0.29%) |
Dec 28, 2020 | 284.35 | 284.35 | 275.12 | 275.37 | 214,794 | -5.39(-1.92%) |
Dec 24, 2020 | 279.59 | 282.33 | 278.19 | 280.75 | 148,154 | +1.52(+0.54%) |
Dec 23, 2020 | 281.96 | 283.43 | 276.84 | 279.24 | 482,111 | -1.47(-0.52%) |
Dec 22, 2020 | 274.33 | 281.11 | 273.31 | 280.70 | 465,603 | +6.77(+2.47%) |
Dec 21, 2020 | 271.71 | 273.94 | 264.20 | 273.94 | 482,415 | -1.56(-0.57%) |
Dec 18, 2020 | 271.48 | 276.01 | 267.24 | 275.50 | 981,045 | +4.05(+1.49%) |
Dec 17, 2020 | 267.55 | 274.72 | 267.51 | 271.45 | 583,098 | +5.91(+2.23%) |
Dec 16, 2020 | 265.99 | 268.63 | 261.94 | 265.53 | 395,825 | +0.44(+0.16%) |
Dec 15, 2020 | 263.52 | 266.36 | 262.99 | 265.10 | 409,737 | +2.24(+0.85%) |
Dec 14, 2020 | 262.94 | 269.61 | 261.91 | 262.86 | 396,784 | +0.93(+0.36%) |
Dec 11, 2020 | 263.22 | 263.77 | 260.73 | 261.92 | 597,456 | -2.67(-1.01%) |
Dec 10, 2020 | 258.47 | 268.05 | 257.81 | 264.59 | 691,798 | +5.47(+2.11%) |
Dec 09, 2020 | 265.17 | 265.74 | 257.97 | 259.12 | 772,000 | -6.07(-2.29%) |
Dec 08, 2020 | 265.00 | 266.51 | 263.40 | 265.20 | 688,280 | -0.77(-0.29%) |
Dec 07, 2020 | 270.04 | 271.68 | 265.16 | 265.97 | 370,712 | -3.46(-1.29%) |
Dec 04, 2020 | 269.59 | 272.21 | 268.61 | 269.43 | 314,853 | -0.68(-0.25%) |
Dec 03, 2020 | 272.22 | 274.42 | 269.04 | 270.12 | 284,138 | -3.13(-1.14%) |
Dec 02, 2020 | 269.88 | 274.18 | 266.52 | 273.24 | 347,377 | +3.35(+1.24%) |
Dec 01, 2020 | 272.65 | 274.44 | 269.14 | 269.89 | 445,625 | -3.13(-1.14%) |
Nov 30, 2020 | 277.35 | 278.31 | 269.75 | 273.02 | 781,440 | -2.78(-1.01%) |
Nov 27, 2020 | 269.53 | 275.83 | 269.53 | 275.79 | 191,996 | +8.69(+3.25%) |
Nov 25, 2020 | 266.75 | 268.10 | 262.00 | 267.10 | 381,271 | +1.48(+0.56%) |
Nov 24, 2020 | 271.83 | 273.35 | 265.13 | 265.62 | 465,417 | -7.95(-2.90%) |
Nov 23, 2020 | 282.68 | 283.54 | 271.98 | 273.57 | 302,371 | -8.94(-3.16%) |
Nov 20, 2020 | 279.72 | 284.83 | 279.25 | 282.51 | 353,958 | +3.48(+1.25%) |
Nov 19, 2020 | 279.67 | 285.60 | 276.02 | 279.03 | 394,495 | -0.07(-0.03%) |
Nov 18, 2020 | 283.80 | 285.27 | 278.86 | 279.10 | 360,843 | -5.46(-1.92%) |
Nov 17, 2020 | 288.53 | 288.53 | 283.96 | 284.56 | 300,001 | -5.18(-1.79%) |
Nov 16, 2020 | 289.25 | 291.20 | 286.46 | 289.73 | 282,990 | +1.03(+0.36%) |
Nov 13, 2020 | 289.62 | 292.10 | 286.21 | 288.70 | 243,296 | +1.37(+0.48%) |
Nov 12, 2020 | 285.20 | 290.48 | 284.72 | 287.33 | 309,153 | +4.49(+1.59%) |
Nov 11, 2020 | 280.38 | 284.57 | 278.84 | 282.85 | 441,147 | +5.61(+2.02%) |
Nov 10, 2020 | 283.91 | 289.26 | 270.65 | 277.24 | 420,008 | -7.06(-2.48%) |
Nov 09, 2020 | 299.81 | 302.62 | 284.31 | 284.31 | 519,347 | -9.02(-3.07%) |
Nov 06, 2020 | 293.40 | 296.83 | 291.76 | 293.33 | 253,520 | +0.77(+0.26%) |
Nov 05, 2020 | 292.06 | 293.77 | 287.18 | 292.55 | 311,625 | +5.19(+1.81%) |
Nov 04, 2020 | 284.80 | 291.67 | 280.78 | 287.37 | 450,794 | +12.65(+4.61%) |
Nov 03, 2020 | 270.72 | 276.90 | 269.36 | 274.71 | 299,024 | +5.58(+2.07%) |
Nov 02, 2020 | 271.38 | 274.40 | 264.55 | 269.13 | 414,506 | -0.67(-0.25%) |
Oct 30, 2020 | 272.70 | 273.99 | 262.57 | 269.80 | 442,803 | -3.13(-1.15%) |
Oct 29, 2020 | 277.21 | 277.94 | 271.20 | 272.93 | 319,535 | -4.97(-1.79%) |
Oct 28, 2020 | 279.78 | 281.88 | 274.09 | 277.90 | 499,808 | -5.78(-2.04%) |
Oct 27, 2020 | 279.08 | 284.16 | 278.62 | 283.68 | 419,684 | +5.91(+2.13%) |
Oct 26, 2020 | 276.64 | 280.35 | 276.24 | 277.77 | 391,127 | -1.81(-0.65%) |
Oct 23, 2020 | 279.13 | 280.42 | 274.97 | 279.57 | 340,245 | +2.50(+0.90%) |
Oct 22, 2020 | 282.67 | 284.31 | 275.86 | 277.07 | 544,175 | -4.97(-1.76%) |
Oct 21, 2020 | 284.80 | 288.08 | 277.72 | 282.04 | 338,861 | -2.54(-0.89%) |
Oct 20, 2020 | 284.45 | 289.36 | 282.86 | 284.58 | 340,274 | +0.91(+0.32%) |
Oct 19, 2020 | 290.55 | 293.11 | 281.95 | 283.67 | 376,157 | -5.95(-2.05%) |
Oct 16, 2020 | 291.11 | 293.17 | 288.61 | 289.62 | 301,118 | +0.68(+0.24%) |
Oct 15, 2020 | 283.65 | 289.45 | 280.15 | 288.93 | 344,321 | +3.19(+1.12%) |
Oct 14, 2020 | 296.53 | 296.53 | 284.73 | 285.74 | 573,706 | -11.24(-3.78%) |
Oct 13, 2020 | 297.49 | 300.61 | 296.52 | 296.98 | 304,718 | -2.16(-0.72%) |
Oct 12, 2020 | 297.49 | 299.51 | 295.51 | 299.14 | 327,411 | +3.35(+1.13%) |
Oct 09, 2020 | 290.36 | 296.21 | 289.97 | 295.79 | 307,673 | +6.96(+2.41%) |
Oct 08, 2020 | 291.12 | 292.41 | 287.15 | 288.82 | 371,416 | -1.44(-0.50%) |
Oct 07, 2020 | 289.51 | 292.63 | 289.19 | 290.26 | 442,801 | +2.36(+0.82%) |
Oct 06, 2020 | 284.95 | 292.92 | 284.28 | 287.90 | 728,787 | +2.67(+0.94%) |
Oct 05, 2020 | 273.49 | 285.67 | 272.95 | 285.23 | 880,965 | +13.67(+5.04%) |
Oct 02, 2020 | 271.55 | 274.12 | 268.26 | 271.56 | 283,470 | -1.92(-0.70%) |
Oct 01, 2020 | 276.43 | 278.15 | 272.25 | 273.48 | 401,615 | +0.88(+0.32%) |
Sep 30, 2020 | 271.49 | 275.48 | 270.29 | 272.60 | 481,532 | +1.24(+0.46%) |
Sep 29, 2020 | 271.69 | 274.82 | 271.20 | 271.36 | 250,291 | +1.25(+0.46%) |
Sep 28, 2020 | 269.69 | 273.99 | 267.74 | 270.11 | 381,793 | +2.86(+1.07%) |
Sep 25, 2020 | 259.08 | 267.82 | 258.87 | 267.26 | 417,693 | +5.82(+2.23%) |
Sep 24, 2020 | 264.77 | 266.83 | 259.74 | 261.44 | 498,503 | -4.62(-1.74%) |
Sep 23, 2020 | 274.11 | 274.11 | 264.87 | 266.06 | 453,176 | -8.67(-3.15%) |
Sep 22, 2020 | 274.86 | 275.61 | 268.25 | 274.72 | 602,304 | +0.20(+0.07%) |
Sep 21, 2020 | 272.98 | 275.10 | 267.43 | 274.52 | 675,236 | -0.88(-0.32%) |
Sep 18, 2020 | 273.31 | 280.33 | 272.68 | 275.41 | 1,625,797 | +2.75(+1.01%) |
Sep 17, 2020 | 276.32 | 276.76 | 269.00 | 272.66 | 887,103 | -6.27(-2.25%) |
Sep 16, 2020 | 282.99 | 285.40 | 278.06 | 278.93 | 658,541 | -3.07(-1.09%) |
Sep 15, 2020 | 277.19 | 282.86 | 276.67 | 282.00 | 356,773 | +6.46(+2.34%) |
Sep 14, 2020 | 272.61 | 276.24 | 271.87 | 275.55 | 399,566 | +5.41(+2.00%) |
Sep 11, 2020 | 274.98 | 276.20 | 268.91 | 270.13 | 355,674 | -2.94(-1.08%) |
Sep 10, 2020 | 270.29 | 276.12 | 269.16 | 273.08 | 434,949 | +2.79(+1.03%) |
Sep 09, 2020 | 264.80 | 274.42 | 264.08 | 270.29 | 414,290 | +9.87(+3.79%) |
Sep 08, 2020 | 258.25 | 264.59 | 255.69 | 260.42 | 395,651 | -1.03(-0.39%) |
Sep 04, 2020 | 263.52 | 266.25 | 251.89 | 261.45 | 435,643 | -3.61(-1.36%) |
Sep 03, 2020 | 281.92 | 281.92 | 262.06 | 265.06 | 674,244 | -20.55(-7.19%) |
Sep 02, 2020 | 281.33 | 286.24 | 276.81 | 285.61 | 569,717 | +6.22(+2.23%) |
Sep 01, 2020 | 283.06 | 285.05 | 276.42 | 279.39 | 462,108 | -2.19(-0.78%) |
Aug 31, 2020 | 269.73 | 282.62 | 269.73 | 281.58 | 729,002 | +12.27(+4.55%) |
Aug 28, 2020 | 271.24 | 272.85 | 267.77 | 269.32 | 263,806 | -2.31(-0.85%) |
Aug 27, 2020 | 271.21 | 273.09 | 267.31 | 271.63 | 333,179 | -0.19(-0.07%) |
Aug 26, 2020 | 270.69 | 273.39 | 268.62 | 271.82 | 335,494 | -0.49(-0.18%) |
Aug 25, 2020 | 267.61 | 272.70 | 266.33 | 272.30 | 483,213 | +4.89(+1.83%) |
Aug 24, 2020 | 270.24 | 272.87 | 265.71 | 267.42 | 661,317 | -1.79(-0.67%) |
Aug 21, 2020 | 273.47 | 273.69 | 268.12 | 269.21 | 967,491 | -3.96(-1.45%) |
Aug 20, 2020 | 272.32 | 275.89 | 272.32 | 273.17 | 296,578 | +0.55(+0.20%) |
Aug 19, 2020 | 274.15 | 276.06 | 271.44 | 272.62 | 293,565 | -0.39(-0.14%) |
Aug 18, 2020 | 273.23 | 274.83 | 272.05 | 273.01 | 320,348 | +0.32(+0.12%) |
Aug 17, 2020 | 271.91 | 275.09 | 271.74 | 272.69 | 344,880 | +2.50(+0.92%) |
Aug 14, 2020 | 272.86 | 274.14 | 268.50 | 270.19 | 291,538 | -2.67(-0.98%) |
Aug 13, 2020 | 270.17 | 274.29 | 269.96 | 272.86 | 291,979 | +2.70(+1.00%) |
Aug 12, 2020 | 262.23 | 272.05 | 262.23 | 270.16 | 449,511 | +7.82(+2.98%) |
Aug 11, 2020 | 264.77 | 265.97 | 259.41 | 262.34 | 689,964 | -1.81(-0.69%) |
Aug 10, 2020 | 269.73 | 271.12 | 263.42 | 264.15 | 623,010 | -7.11(-2.62%) |
Aug 07, 2020 | 271.65 | 275.48 | 268.68 | 271.26 | 295,471 | -0.34(-0.12%) |
Aug 06, 2020 | 273.49 | 273.81 | 268.14 | 271.60 | 312,580 | -0.75(-0.28%) |
Aug 05, 2020 | 272.70 | 274.83 | 270.94 | 272.35 | 466,543 | +0.21(+0.08%) |
Aug 04, 2020 | 274.18 | 274.84 | 270.06 | 272.14 | 519,837 | -4.17(-1.51%) |
Aug 03, 2020 | 270.12 | 277.20 | 268.74 | 276.31 | 676,886 | +9.69(+3.63%) |
Jul 31, 2020 | 268.09 | 270.98 | 264.90 | 266.62 | 608,085 | -0.09(-0.03%) |
Jul 30, 2020 | 264.75 | 267.71 | 264.09 | 266.71 | 449,989 | -0.65(-0.24%) |
Jul 29, 2020 | 263.46 | 269.56 | 263.46 | 267.37 | 421,700 | +5.28(+2.01%) |
Jul 28, 2020 | 264.47 | 267.42 | 261.50 | 262.09 | 435,718 | -2.55(-0.96%) |
Jul 27, 2020 | 263.01 | 267.72 | 261.98 | 264.64 | 547,205 | +4.33(+1.66%) |
Jul 24, 2020 | 257.67 | 260.50 | 251.48 | 260.31 | 926,802 | +0.59(+0.23%) |
Jul 23, 2020 | 262.19 | 271.33 | 258.40 | 259.71 | 949,367 | +6.63(+2.62%) |
Jul 22, 2020 | 251.61 | 255.61 | 250.54 | 253.08 | 475,349 | +2.49(+0.99%) |
Jul 21, 2020 | 253.05 | 253.05 | 247.36 | 250.59 | 622,730 | +1.01(+0.41%) |
Jul 20, 2020 | 244.82 | 250.35 | 244.48 | 249.58 | 450,457 | +4.86(+1.98%) |
Jul 17, 2020 | 239.83 | 245.90 | 239.82 | 244.73 | 559,511 | +6.52(+2.74%) |
Jul 16, 2020 | 237.57 | 239.59 | 236.43 | 238.21 | 362,248 | -0.85(-0.36%) |
Jul 15, 2020 | 235.07 | 239.53 | 231.43 | 239.06 | 518,436 | +7.87(+3.40%) |
Jul 14, 2020 | 224.99 | 231.67 | 221.84 | 231.19 | 462,664 | +4.20(+1.85%) |
Jul 13, 2020 | 231.65 | 234.91 | 226.44 | 226.99 | 592,418 | -3.16(-1.37%) |
Jul 10, 2020 | 233.72 | 233.83 | 227.87 | 230.15 | 435,702 | -3.67(-1.57%) |
Jul 09, 2020 | 231.75 | 234.49 | 229.11 | 233.82 | 379,214 | +3.60(+1.56%) |
Jul 08, 2020 | 230.04 | 231.73 | 227.01 | 230.22 | 443,082 | +1.47(+0.64%) |
Jul 07, 2020 | 231.25 | 232.69 | 228.55 | 228.75 | 448,385 | -3.30(-1.42%) |
Jul 06, 2020 | 229.73 | 234.42 | 228.99 | 232.05 | 421,210 | +4.38(+1.92%) |
Jul 02, 2020 | 223.49 | 229.29 | 223.24 | 227.67 | 514,206 | +4.70(+2.11%) |
Jul 01, 2020 | 225.51 | 225.76 | 220.97 | 222.97 | 542,620 | -2.16(-0.96%) |
Jun 30, 2020 | 218.41 | 225.92 | 216.91 | 225.13 | 786,156 | +6.98(+3.20%) |
Jun 29, 2020 | 221.08 | 223.88 | 214.57 | 218.16 | 621,040 | -2.30(-1.04%) |
Jun 26, 2020 | 222.81 | 224.64 | 218.80 | 220.46 | 1,664,005 | -0.90(-0.41%) |
Jun 25, 2020 | 215.78 | 221.57 | 213.23 | 221.36 | 572,005 | +6.79(+3.16%) |
Jun 24, 2020 | 214.60 | 217.83 | 211.11 | 214.57 | 657,226 | -1.02(-0.47%) |
Jun 23, 2020 | 217.04 | 219.93 | 214.61 | 215.59 | 931,042 | -0.26(-0.12%) |
Jun 22, 2020 | 214.29 | 217.26 | 212.14 | 215.85 | 766,299 | +1.20(+0.56%) |
Jun 19, 2020 | 213.99 | 215.05 | 210.85 | 214.65 | 1,192,078 | +3.91(+1.85%) |
Jun 18, 2020 | 209.99 | 212.40 | 209.17 | 210.75 | 698,869 | +1.39(+0.66%) |
Jun 17, 2020 | 210.21 | 213.33 | 208.12 | 209.36 | 786,932 | +0.76(+0.37%) |
Jun 16, 2020 | 209.24 | 209.24 | 203.06 | 208.59 | 472,875 | +1.10(+0.53%) |
Jun 15, 2020 | 197.40 | 207.99 | 195.95 | 207.50 | 714,137 | +8.56(+4.30%) |
Jun 12, 2020 | 205.00 | 206.56 | 196.38 | 198.93 | 687,659 | -3.01(-1.49%) |
Jun 11, 2020 | 210.20 | 211.37 | 200.15 | 201.94 | 615,167 | -9.02(-4.27%) |
Jun 10, 2020 | 205.94 | 211.79 | 205.64 | 210.96 | 603,598 | +6.52(+3.19%) |
Jun 09, 2020 | 207.16 | 209.65 | 204.36 | 204.44 | 474,384 | -1.36(-0.66%) |
Jun 08, 2020 | 199.75 | 205.83 | 199.20 | 205.80 | 666,604 | +1.91(+0.94%) |
Jun 05, 2020 | 200.81 | 204.75 | 199.99 | 203.89 | 551,540 | +0.34(+0.17%) |
Jun 04, 2020 | 206.68 | 209.88 | 202.29 | 203.55 | 497,031 | -3.94(-1.90%) |
Jun 03, 2020 | 209.30 | 210.42 | 206.42 | 207.50 | 468,355 | -1.93(-0.92%) |
Jun 02, 2020 | 208.86 | 209.75 | 205.36 | 209.43 | 531,114 | -0.81(-0.39%) |