Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 260.27 | 266.43 | 260.27 | 262.47 | 1,438,193 | +4.08(+1.58%) |
May 27, 2021 | 253.63 | 263.48 | 251.82 | 258.39 | 1,321,157 | -2.32(-0.89%) |
May 26, 2021 | 257.55 | 264.74 | 256.25 | 260.71 | 1,604,840 | +6.14(+2.41%) |
May 25, 2021 | 248.46 | 254.84 | 247.20 | 254.57 | 1,106,030 | +7.92(+3.21%) |
May 24, 2021 | 251.76 | 253.50 | 243.79 | 246.65 | 1,220,621 | -3.41(-1.36%) |
May 21, 2021 | 258.82 | 259.15 | 249.44 | 250.06 | 1,050,506 | -7.49(-2.91%) |
May 20, 2021 | 249.65 | 259.45 | 248.80 | 257.55 | 1,653,885 | +10.10(+4.08%) |
May 19, 2021 | 235.16 | 247.55 | 233.19 | 247.45 | 1,330,567 | +8.21(+3.43%) |
May 18, 2021 | 236.81 | 241.78 | 235.92 | 239.24 | 1,397,641 | +3.71(+1.58%) |
May 17, 2021 | 240.80 | 241.78 | 231.62 | 235.53 | 1,139,661 | -4.46(-1.86%) |
May 14, 2021 | 239.73 | 242.46 | 235.01 | 239.99 | 1,435,684 | +2.23(+0.94%) |
May 13, 2021 | 253.06 | 254.36 | 234.33 | 237.76 | 2,264,108 | -13.19(-5.26%) |
May 12, 2021 | 259.51 | 265.53 | 248.34 | 250.95 | 1,586,781 | -15.52(-5.82%) |
May 11, 2021 | 251.41 | 273.22 | 250.22 | 266.47 | 1,799,789 | +6.08(+2.33%) |
May 10, 2021 | 259.65 | 261.78 | 251.23 | 260.39 | 1,930,604 | +3.35(+1.30%) |
May 07, 2021 | 266.85 | 275.00 | 255.10 | 257.04 | 1,721,374 | -4.25(-1.63%) |
May 06, 2021 | 287.60 | 289.06 | 260.44 | 261.29 | 2,474,434 | -29.67(-10.20%) |
May 05, 2021 | 310.75 | 316.77 | 289.56 | 290.96 | 2,380,683 | -5.71(-1.92%) |
May 04, 2021 | 307.57 | 309.95 | 291.12 | 296.67 | 1,795,640 | -18.13(-5.76%) |
May 03, 2021 | 324.33 | 326.52 | 313.69 | 314.80 | 948,802 | -4.15(-1.30%) |
Apr 30, 2021 | 316.49 | 325.48 | 314.81 | 318.95 | 886,700 | +2.45(+0.77%) |
Apr 29, 2021 | 324.40 | 325.38 | 313.29 | 316.50 | 962,417 | -6.91(-2.14%) |
Apr 28, 2021 | 326.26 | 327.88 | 321.62 | 323.41 | 678,096 | -4.59(-1.40%) |
Apr 27, 2021 | 330.50 | 335.18 | 326.22 | 328.00 | 747,393 | -2.51(-0.76%) |
Apr 26, 2021 | 324.64 | 330.62 | 317.93 | 330.51 | 655,436 | +7.98(+2.47%) |
Apr 23, 2021 | 318.81 | 325.47 | 315.00 | 322.53 | 1,270,900 | -5.85(-1.78%) |
Apr 22, 2021 | 327.38 | 337.34 | 327.11 | 328.38 | 1,131,045 | +1.87(+0.57%) |
Apr 21, 2021 | 324.00 | 330.36 | 321.22 | 326.51 | 626,337 | +1.29(+0.40%) |
Apr 20, 2021 | 322.17 | 332.00 | 319.66 | 325.22 | 1,379,932 | +6.15(+1.93%) |
Apr 19, 2021 | 319.06 | 325.80 | 314.75 | 319.07 | 762,959 | -6.31(-1.94%) |
Apr 16, 2021 | 330.00 | 330.83 | 322.19 | 325.38 | 602,400 | -3.63(-1.10%) |
Apr 15, 2021 | 323.03 | 329.88 | 322.93 | 329.01 | 657,985 | +9.64(+3.02%) |
Apr 14, 2021 | 326.62 | 329.29 | 317.57 | 319.37 | 611,754 | -6.17(-1.90%) |
Apr 13, 2021 | 319.56 | 327.81 | 318.00 | 325.54 | 723,025 | +7.49(+2.35%) |
Apr 12, 2021 | 315.16 | 320.81 | 313.27 | 318.05 | 848,224 | +0.75(+0.24%) |
Apr 09, 2021 | 311.80 | 318.89 | 308.64 | 317.30 | 689,900 | +3.33(+1.06%) |
Apr 08, 2021 | 311.79 | 320.25 | 307.03 | 313.97 | 850,590 | +7.97(+2.60%) |
Apr 07, 2021 | 305.62 | 307.79 | 301.33 | 306.00 | 800,730 | -0.10(-0.03%) |
Apr 06, 2021 | 297.40 | 309.34 | 292.64 | 306.10 | 1,073,838 | +8.30(+2.79%) |
Apr 05, 2021 | 306.82 | 310.58 | 294.36 | 297.80 | 766,350 | -7.21(-2.36%) |
Apr 01, 2021 | 305.00 | 315.54 | 302.68 | 305.01 | 944,600 | +7.13(+2.39%) |
Mar 31, 2021 | 291.65 | 301.72 | 291.09 | 297.88 | 1,452,451 | +11.13(+3.88%) |
Mar 30, 2021 | 281.44 | 287.34 | 275.58 | 286.75 | 800,025 | +3.06(+1.08%) |
Mar 29, 2021 | 290.57 | 292.81 | 280.41 | 283.69 | 933,374 | -7.01(-2.41%) |
Mar 26, 2021 | 300.01 | 301.99 | 283.03 | 290.70 | 1,305,900 | -9.00(-3.00%) |
Mar 25, 2021 | 303.28 | 307.59 | 295.00 | 299.70 | 1,060,304 | -8.47(-2.75%) |
Mar 24, 2021 | 323.00 | 323.00 | 305.12 | 308.17 | 779,962 | -16.71(-5.14%) |
Mar 23, 2021 | 324.19 | 328.35 | 321.42 | 324.88 | 581,692 | +2.29(+0.71%) |
Mar 22, 2021 | 317.19 | 326.44 | 317.05 | 322.59 | 880,820 | +5.57(+1.76%) |
Mar 19, 2021 | 316.75 | 323.99 | 314.21 | 317.02 | 996,200 | +1.13(+0.36%) |
Mar 18, 2021 | 321.11 | 325.83 | 312.05 | 315.89 | 1,135,555 | -10.15(-3.11%) |
Mar 17, 2021 | 323.71 | 332.33 | 316.52 | 326.04 | 826,299 | -2.19(-0.67%) |
Mar 16, 2021 | 347.76 | 350.39 | 323.25 | 328.23 | 836,061 | -16.03(-4.66%) |
Mar 15, 2021 | 345.29 | 346.02 | 338.34 | 344.26 | 464,996 | +0.42(+0.12%) |
Mar 12, 2021 | 344.11 | 344.36 | 335.59 | 343.84 | 694,900 | -4.99(-1.43%) |
Mar 11, 2021 | 344.99 | 352.49 | 339.26 | 348.83 | 741,792 | +14.27(+4.27%) |
Mar 10, 2021 | 344.44 | 348.25 | 331.70 | 334.56 | 1,226,638 | -1.72(-0.51%) |
Mar 09, 2021 | 334.02 | 337.69 | 329.29 | 336.28 | 1,197,188 | +20.90(+6.63%) |
Mar 08, 2021 | 323.28 | 336.20 | 315.36 | 315.38 | 1,514,001 | -5.98(-1.86%) |
Mar 05, 2021 | 331.25 | 331.25 | 301.09 | 321.36 | 2,008,900 | -8.16(-2.48%) |
Mar 04, 2021 | 334.17 | 345.14 | 322.90 | 329.52 | 2,164,332 | -7.58(-2.25%) |
Mar 03, 2021 | 365.15 | 367.61 | 334.34 | 337.10 | 1,656,933 | -33.86(-9.13%) |
Mar 02, 2021 | 388.35 | 388.35 | 369.58 | 370.96 | 978,412 | -15.03(-3.89%) |
Mar 01, 2021 | 383.00 | 386.05 | 373.93 | 385.99 | 852,020 | +7.83(+2.07%) |
Feb 26, 2021 | 375.00 | 390.99 | 372.00 | 378.16 | 876,900 | +6.71(+1.81%) |
Feb 25, 2021 | 381.58 | 394.53 | 368.63 | 371.45 | 1,000,770 | -16.75(-4.31%) |
Feb 24, 2021 | 385.18 | 390.26 | 378.86 | 388.20 | 655,016 | -2.51(-0.64%) |
Feb 23, 2021 | 384.37 | 393.25 | 362.92 | 390.71 | 1,150,943 | -8.17(-2.05%) |
Feb 22, 2021 | 419.44 | 422.39 | 395.25 | 398.88 | 1,016,161 | -28.51(-6.67%) |
Feb 19, 2021 | 425.00 | 428.77 | 419.22 | 427.39 | 760,900 | +3.77(+0.89%) |
Feb 18, 2021 | 412.08 | 430.25 | 406.50 | 423.62 | 961,504 | +3.24(+0.77%) |
Feb 17, 2021 | 425.00 | 427.02 | 412.61 | 420.38 | 1,611,331 | -16.64(-3.81%) |
Feb 16, 2021 | 448.00 | 449.00 | 431.20 | 437.02 | 1,456,514 | -6.27(-1.41%) |
Feb 12, 2021 | 431.89 | 446.18 | 427.37 | 443.29 | 557,400 | +11.25(+2.60%) |
Feb 11, 2021 | 430.38 | 435.26 | 423.63 | 432.04 | 533,088 | +2.29(+0.53%) |
Feb 10, 2021 | 430.45 | 442.27 | 426.00 | 429.75 | 717,217 | +2.47(+0.58%) |
Feb 09, 2021 | 410.99 | 428.40 | 409.28 | 427.28 | 816,744 | +18.04(+4.41%) |
Feb 08, 2021 | 410.33 | 420.00 | 404.16 | 409.24 | 650,849 | +2.07(+0.51%) |
Feb 05, 2021 | 401.00 | 407.44 | 395.00 | 407.17 | 963,200 | +10.75(+2.71%) |
Feb 04, 2021 | 401.17 | 401.34 | 391.32 | 396.42 | 516,960 | +1.53(+0.39%) |
Feb 03, 2021 | 402.58 | 405.47 | 391.39 | 394.89 | 603,739 | -7.86(-1.95%) |
Feb 02, 2021 | 390.20 | 403.78 | 390.17 | 402.75 | 880,525 | +14.95(+3.86%) |
Feb 01, 2021 | 375.98 | 390.23 | 370.23 | 387.80 | 767,797 | +14.88(+3.99%) |
Jan 29, 2021 | 367.48 | 373.88 | 361.46 | 372.92 | 561,700 | +3.23(+0.87%) |
Jan 28, 2021 | 358.83 | 375.45 | 357.60 | 369.69 | 607,011 | +11.44(+3.19%) |
Jan 27, 2021 | 367.06 | 372.93 | 349.00 | 358.25 | 1,008,745 | -15.75(-4.21%) |
Jan 26, 2021 | 382.13 | 384.85 | 371.01 | 374.00 | 799,118 | -9.73(-2.54%) |
Jan 25, 2021 | 391.29 | 394.72 | 373.45 | 383.73 | 596,851 | -0.79(-0.21%) |
Jan 22, 2021 | 373.99 | 385.99 | 372.70 | 384.52 | 787,500 | +9.88(+2.64%) |
Jan 21, 2021 | 380.84 | 382.79 | 374.00 | 374.64 | 558,478 | -3.47(-0.92%) |
Jan 20, 2021 | 375.55 | 385.75 | 374.92 | 378.11 | 818,592 | +5.17(+1.39%) |
Jan 19, 2021 | 379.88 | 379.88 | 370.74 | 372.94 | 1,071,503 | +0.01(+0.00%) |
Jan 15, 2021 | 380.00 | 385.55 | 369.60 | 372.93 | 955,100 | -3.37(-0.90%) |
Jan 14, 2021 | 386.13 | 395.11 | 373.53 | 376.30 | 654,653 | -11.41(-2.94%) |
Jan 13, 2021 | 390.14 | 392.60 | 383.17 | 387.71 | 542,828 | -0.09(-0.02%) |
Jan 12, 2021 | 389.99 | 393.49 | 382.16 | 387.80 | 516,100 | +3.88(+1.01%) |
Jan 11, 2021 | 388.00 | 394.07 | 383.59 | 383.92 | 750,019 | -4.03(-1.04%) |
Jan 08, 2021 | 393.15 | 399.87 | 382.46 | 387.95 | 792,200 | -0.87(-0.22%) |
Jan 07, 2021 | 377.25 | 393.26 | 374.96 | 388.82 | 708,957 | +16.04(+4.30%) |
Jan 06, 2021 | 370.15 | 376.83 | 364.45 | 372.78 | 1,019,567 | -10.85(-2.83%) |
Jan 05, 2021 | 380.30 | 388.50 | 376.76 | 383.63 | 710,629 | +1.43(+0.37%) |
Jan 04, 2021 | 382.86 | 392.60 | 373.78 | 382.20 | 650,841 | +3.23(+0.85%) |
Dec 31, 2020 | 378.97 | 378.97 | 378.97 | 412,708 | -9.06(-2.33%) | |
Dec 30, 2020 | 389.85 | 392.84 | 386.31 | 388.03 | 412,708 | +3.54(+0.92%) |
Dec 29, 2020 | 390.74 | 394.47 | 380.52 | 384.49 | 471,764 | -2.84(-0.73%) |
Dec 28, 2020 | 399.01 | 400.87 | 385.12 | 387.33 | 716,546 | -11.18(-2.81%) |
Dec 24, 2020 | 396.38 | 405.46 | 396.00 | 398.51 | 230,700 | +2.73(+0.69%) |
Dec 23, 2020 | 402.30 | 404.04 | 391.18 | 395.78 | 864,474 | -6.73(-1.67%) |
Dec 22, 2020 | 395.00 | 403.58 | 393.57 | 402.51 | 725,403 | +9.26(+2.35%) |
Dec 21, 2020 | 388.11 | 395.44 | 385.62 | 393.25 | 814,409 | +5.42(+1.40%) |
Dec 18, 2020 | 396.39 | 396.39 | 384.87 | 387.83 | 1,182,600 | +0.20(+0.05%) |
Dec 17, 2020 | 381.44 | 390.67 | 380.10 | 387.63 | 1,322,976 | +18.13(+4.91%) |
Dec 16, 2020 | 355.38 | 369.56 | 354.70 | 369.50 | 1,073,178 | +16.42(+4.65%) |
Dec 15, 2020 | 356.29 | 366.39 | 350.54 | 353.08 | 1,121,867 | +0.56(+0.16%) |
Dec 14, 2020 | 352.35 | 357.40 | 349.68 | 352.52 | 590,987 | -2.48(-0.70%) |
Dec 11, 2020 | 348.35 | 355.98 | 345.31 | 355.00 | 686,900 | +8.62(+2.49%) |
Dec 10, 2020 | 336.50 | 347.94 | 333.69 | 346.38 | 606,209 | +7.40(+2.18%) |
Dec 09, 2020 | 345.82 | 348.44 | 336.73 | 338.98 | 853,998 | -8.45(-2.43%) |
Dec 08, 2020 | 346.77 | 350.29 | 343.07 | 347.43 | 534,241 | +0.66(+0.19%) |
Dec 07, 2020 | 334.85 | 348.73 | 334.45 | 346.77 | 996,035 | +13.97(+4.20%) |
Dec 04, 2020 | 337.00 | 338.00 | 327.26 | 332.80 | 870,400 | -4.41(-1.31%) |
Dec 03, 2020 | 330.00 | 339.99 | 326.05 | 337.21 | 1,164,494 | +8.03(+2.44%) |
Dec 02, 2020 | 310.00 | 329.95 | 305.94 | 329.18 | 2,277,843 | +23.33(+7.63%) |
Dec 01, 2020 | 298.22 | 306.23 | 292.44 | 305.85 | 978,759 | +8.80(+2.96%) |
Nov 30, 2020 | 296.00 | 299.65 | 286.85 | 297.05 | 1,205,471 | +4.31(+1.47%) |
Nov 27, 2020 | 289.96 | 296.40 | 288.46 | 292.74 | 447,000 | +4.04(+1.40%) |
Nov 25, 2020 | 283.25 | 290.63 | 280.73 | 288.70 | 869,800 | +5.88(+2.08%) |
Nov 24, 2020 | 288.31 | 288.98 | 280.09 | 282.82 | 955,391 | -5.42(-1.88%) |
Nov 23, 2020 | 294.47 | 296.72 | 285.10 | 288.24 | 1,200,801 | -6.23(-2.12%) |
Nov 20, 2020 | 297.97 | 303.74 | 293.77 | 294.47 | 925,100 | -2.43(-0.82%) |
Nov 19, 2020 | 287.58 | 302.46 | 285.33 | 296.90 | 1,151,750 | +8.73(+3.03%) |
Nov 18, 2020 | 297.20 | 297.77 | 285.63 | 288.17 | 710,728 | -6.40(-2.17%) |
Nov 17, 2020 | 295.86 | 298.75 | 291.11 | 294.57 | 614,798 | -0.41(-0.14%) |
Nov 16, 2020 | 293.00 | 301.15 | 290.50 | 294.98 | 682,976 | -2.10(-0.71%) |
Nov 13, 2020 | 302.31 | 309.13 | 294.19 | 297.08 | 1,341,300 | -7.57(-2.48%) |
Nov 12, 2020 | 285.73 | 305.67 | 284.71 | 304.65 | 2,047,656 | +20.44(+7.19%) |
Nov 11, 2020 | 276.83 | 286.00 | 271.62 | 284.21 | 1,434,817 | +7.20(+2.60%) |
Nov 10, 2020 | 270.17 | 284.14 | 247.65 | 277.01 | 3,892,656 | +10.00(+3.75%) |
Nov 09, 2020 | 286.90 | 288.00 | 264.40 | 267.01 | 2,327,100 | -27.33(-9.29%) |
Nov 06, 2020 | 288.00 | 295.65 | 280.77 | 294.34 | 856,100 | +7.31(+2.55%) |
Nov 05, 2020 | 280.83 | 287.35 | 275.53 | 287.03 | 962,214 | +15.63(+5.76%) |
Nov 04, 2020 | 267.44 | 275.65 | 266.30 | 271.40 | 1,414,370 | +14.39(+5.60%) |
Nov 03, 2020 | 258.38 | 261.65 | 255.14 | 257.01 | 703,716 | -0.54(-0.21%) |
Nov 02, 2020 | 260.68 | 264.32 | 250.73 | 257.55 | 959,241 | -0.79(-0.31%) |
Oct 30, 2020 | 265.00 | 267.31 | 252.23 | 258.34 | 1,454,100 | -7.72(-2.90%) |
Oct 29, 2020 | 271.99 | 276.21 | 265.43 | 266.06 | 688,040 | -2.15(-0.80%) |
Oct 28, 2020 | 282.99 | 283.17 | 268.21 | 268.21 | 973,915 | -17.81(-6.23%) |
Oct 27, 2020 | 287.89 | 289.36 | 283.78 | 286.02 | 697,721 | +2.72(+0.96%) |
Oct 26, 2020 | 284.03 | 287.92 | 275.25 | 283.30 | 578,302 | -1.45(-0.51%) |
Oct 23, 2020 | 284.09 | 293.25 | 281.11 | 284.75 | 636,700 | +1.33(+0.47%) |
Oct 22, 2020 | 291.97 | 294.32 | 280.53 | 283.42 | 504,205 | -8.38(-2.87%) |
Oct 21, 2020 | 294.00 | 300.99 | 288.85 | 291.80 | 818,242 | -2.94(-1.00%) |
Oct 20, 2020 | 284.09 | 298.76 | 284.09 | 294.74 | 1,123,072 | +11.87(+4.20%) |
Oct 19, 2020 | 281.79 | 288.34 | 281.34 | 282.87 | 717,618 | +2.92(+1.04%) |
Oct 16, 2020 | 278.98 | 283.58 | 276.86 | 279.95 | 934,600 | +3.59(+1.30%) |
Oct 15, 2020 | 272.77 | 276.46 | 266.77 | 276.36 | 1,235,217 | -1.51(-0.54%) |
Oct 14, 2020 | 288.57 | 288.57 | 273.97 | 277.87 | 1,125,669 | -4.63(-1.64%) |
Oct 13, 2020 | 288.62 | 291.36 | 281.65 | 282.50 | 867,437 | -3.85(-1.34%) |
Oct 12, 2020 | 290.00 | 292.05 | 283.55 | 286.35 | 622,846 | -1.06(-0.37%) |
Oct 09, 2020 | 284.25 | 291.67 | 283.00 | 287.41 | 625,800 | +6.08(+2.16%) |
Oct 08, 2020 | 289.40 | 291.00 | 278.83 | 281.33 | 617,119 | -8.07(-2.79%) |
Oct 07, 2020 | 283.49 | 292.92 | 282.95 | 289.40 | 776,108 | +8.38(+2.98%) |
Oct 06, 2020 | 277.00 | 286.76 | 275.96 | 281.02 | 667,769 | +6.27(+2.28%) |
Oct 05, 2020 | 274.64 | 276.94 | 269.00 | 274.75 | 857,104 | -0.36(-0.13%) |
Oct 02, 2020 | 276.32 | 288.70 | 272.50 | 275.11 | 826,200 | -5.37(-1.91%) |
Oct 01, 2020 | 276.00 | 280.86 | 270.54 | 280.48 | 652,744 | +5.87(+2.14%) |
Sep 30, 2020 | 268.07 | 275.89 | 266.19 | 274.61 | 605,233 | +3.85(+1.42%) |
Sep 29, 2020 | 270.69 | 272.63 | 266.62 | 270.76 | 708,288 | +2.96(+1.11%) |
Sep 28, 2020 | 272.40 | 273.40 | 264.25 | 267.80 | 359,234 | -1.74(-0.65%) |
Sep 25, 2020 | 260.80 | 270.43 | 258.22 | 269.54 | 537,500 | +10.20(+3.93%) |
Sep 24, 2020 | 258.92 | 262.06 | 253.71 | 259.34 | 521,204 | -2.02(-0.77%) |
Sep 23, 2020 | 269.08 | 272.34 | 259.83 | 261.36 | 535,320 | -7.46(-2.78%) |
Sep 22, 2020 | 267.41 | 269.41 | 260.25 | 268.82 | 708,011 | +1.42(+0.53%) |
Sep 21, 2020 | 253.74 | 267.87 | 252.13 | 267.40 | 1,131,210 | +9.54(+3.70%) |
Sep 18, 2020 | 252.16 | 259.53 | 248.83 | 257.86 | 1,534,400 | +6.00(+2.38%) |
Sep 17, 2020 | 251.00 | 253.85 | 229.00 | 251.86 | 2,995,659 | -4.60(-1.79%) |
Sep 16, 2020 | 256.08 | 261.25 | 252.49 | 256.46 | 984,811 | +2.03(+0.80%) |
Sep 15, 2020 | 265.04 | 265.36 | 251.28 | 254.43 | 1,726,187 | -7.63(-2.91%) |
Sep 14, 2020 | 257.96 | 265.33 | 253.88 | 262.06 | 822,444 | +7.32(+2.87%) |
Sep 11, 2020 | 273.44 | 274.99 | 251.21 | 254.74 | 2,439,600 | -23.31(-8.38%) |
Sep 10, 2020 | 261.00 | 280.00 | 259.67 | 278.05 | 3,282,719 | +18.79(+7.25%) |
Sep 09, 2020 | 267.64 | 267.64 | 257.11 | 259.26 | 796,510 | -1.03(-0.40%) |
Sep 08, 2020 | 258.96 | 266.79 | 255.44 | 260.29 | 792,419 | -6.16(-2.31%) |
Sep 04, 2020 | 276.01 | 277.06 | 251.10 | 266.45 | 1,389,200 | -13.27(-4.74%) |
Sep 03, 2020 | 288.91 | 291.71 | 272.49 | 279.72 | 1,296,370 | -21.63(-7.18%) |
Sep 02, 2020 | 310.00 | 310.00 | 293.68 | 301.35 | 812,367 | -8.85(-2.85%) |
Sep 01, 2020 | 296.56 | 317.84 | 295.73 | 310.20 | 1,071,650 | +19.43(+6.68%) |
Aug 31, 2020 | 294.44 | 296.48 | 288.14 | 290.77 | 545,952 | -2.59(-0.88%) |
Aug 28, 2020 | 288.00 | 298.85 | 287.05 | 293.36 | 602,000 | +7.66(+2.68%) |
Aug 27, 2020 | 290.00 | 293.00 | 284.80 | 285.70 | 652,372 | -5.06(-1.74%) |
Aug 26, 2020 | 286.82 | 294.07 | 286.13 | 290.76 | 728,792 | +6.73(+2.37%) |
Aug 25, 2020 | 281.20 | 285.32 | 277.66 | 284.03 | 524,679 | -1.05(-0.37%) |
Aug 24, 2020 | 292.40 | 295.97 | 278.35 | 285.08 | 806,134 | -6.49(-2.23%) |
Aug 21, 2020 | 290.38 | 297.53 | 287.73 | 291.57 | 1,020,700 | +1.19(+0.41%) |
Aug 20, 2020 | 287.49 | 292.00 | 285.90 | 290.38 | 523,782 | +1.90(+0.66%) |
Aug 19, 2020 | 292.00 | 292.58 | 284.02 | 288.48 | 444,941 | -2.36(-0.81%) |
Aug 18, 2020 | 294.58 | 295.00 | 288.68 | 290.84 | 540,818 | -1.51(-0.52%) |
Aug 17, 2020 | 287.56 | 293.90 | 284.71 | 292.35 | 592,973 | +7.93(+2.79%) |
Aug 14, 2020 | 287.00 | 288.98 | 281.71 | 284.42 | 347,300 | -2.55(-0.89%) |
Aug 13, 2020 | 280.30 | 291.33 | 280.30 | 286.97 | 603,033 | +7.81(+2.80%) |
Aug 12, 2020 | 281.85 | 285.82 | 275.89 | 279.16 | 956,635 | -4.79(-1.69%) |
Aug 11, 2020 | 266.90 | 288.46 | 264.00 | 283.95 | 2,258,156 | +18.53(+6.98%) |
Aug 10, 2020 | 270.81 | 271.28 | 254.65 | 265.42 | 1,944,500 | -3.58(-1.33%) |
Aug 07, 2020 | 285.00 | 285.02 | 260.16 | 269.00 | 1,491,800 | -18.29(-6.37%) |
Aug 06, 2020 | 292.38 | 293.00 | 280.29 | 287.29 | 701,802 | -3.65(-1.25%) |
Aug 05, 2020 | 292.96 | 297.85 | 288.23 | 290.94 | 1,203,036 | -4.95(-1.67%) |
Aug 04, 2020 | 300.01 | 302.00 | 289.20 | 295.89 | 2,550,692 | -9.47(-3.10%) |
Aug 03, 2020 | 292.38 | 306.46 | 290.00 | 305.36 | 1,796,449 | +15.09(+5.20%) |
Jul 31, 2020 | 287.71 | 291.11 | 282.01 | 290.27 | 1,073,800 | +8.78(+3.12%) |
Jul 30, 2020 | 281.53 | 287.00 | 279.02 | 281.49 | 536,152 | -1.85(-0.65%) |
Jul 29, 2020 | 280.36 | 288.00 | 278.87 | 283.34 | 805,193 | +7.54(+2.73%) |
Jul 28, 2020 | 277.68 | 280.74 | 273.81 | 275.80 | 476,911 | -2.02(-0.73%) |
Jul 27, 2020 | 272.08 | 279.74 | 270.43 | 277.82 | 603,302 | +9.57(+3.57%) |
Jul 24, 2020 | 268.09 | 275.15 | 263.09 | 268.25 | 674,900 | -7.13(-2.59%) |
Jul 23, 2020 | 282.45 | 291.67 | 270.13 | 275.38 | 1,312,510 | -6.45(-2.29%) |
Jul 22, 2020 | 286.14 | 290.89 | 280.40 | 281.83 | 857,547 | -4.05(-1.42%) |
Jul 21, 2020 | 278.19 | 287.87 | 271.04 | 285.88 | 1,770,817 | +11.28(+4.11%) |
Jul 20, 2020 | 258.50 | 275.31 | 258.50 | 274.60 | 937,492 | +16.55(+6.41%) |
Jul 17, 2020 | 258.44 | 260.00 | 250.63 | 258.05 | 903,500 | +6.68(+2.66%) |
Jul 16, 2020 | 256.21 | 257.00 | 248.04 | 251.37 | 893,444 | -5.84(-2.27%) |
Jul 15, 2020 | 261.18 | 263.00 | 249.85 | 257.21 | 1,461,637 | -5.37(-2.05%) |
Jul 14, 2020 | 260.00 | 266.27 | 249.16 | 262.58 | 1,265,229 | +2.36(+0.91%) |
Jul 13, 2020 | 286.00 | 286.62 | 258.89 | 260.22 | 1,786,544 | -24.28(-8.53%) |
Jul 10, 2020 | 296.45 | 299.74 | 282.11 | 284.50 | 1,274,700 | -11.14(-3.77%) |
Jul 09, 2020 | 296.50 | 299.26 | 288.86 | 295.64 | 883,769 | +1.32(+0.45%) |
Jul 08, 2020 | 288.93 | 297.48 | 288.93 | 294.32 | 965,980 | +7.59(+2.65%) |
Jul 07, 2020 | 290.79 | 295.18 | 286.10 | 286.73 | 804,151 | -4.06(-1.40%) |
Jul 06, 2020 | 290.54 | 298.92 | 284.18 | 290.79 | 1,134,505 | +3.16(+1.10%) |
Jul 02, 2020 | 290.00 | 294.98 | 285.75 | 287.63 | 873,600 | -2.68(-0.92%) |
Jul 01, 2020 | 284.00 | 295.19 | 280.58 | 290.31 | 813,429 | +5.30(+1.86%) |
Jun 30, 2020 | 274.00 | 287.65 | 273.02 | 285.01 | 1,204,724 | +14.05(+5.19%) |
Jun 29, 2020 | 288.03 | 288.81 | 267.67 | 270.96 | 2,019,972 | -18.33(-6.34%) |
Jun 26, 2020 | 283.81 | 296.39 | 277.08 | 289.29 | 2,834,700 | +9.81(+3.51%) |
Jun 25, 2020 | 269.24 | 279.75 | 265.21 | 279.48 | 794,165 | +11.90(+4.45%) |
Jun 24, 2020 | 281.01 | 287.54 | 260.59 | 267.58 | 1,570,513 | -10.90(-3.91%) |
Jun 23, 2020 | 288.98 | 288.98 | 276.94 | 278.48 | 1,086,659 | -9.19(-3.19%) |
Jun 22, 2020 | 280.08 | 289.86 | 279.15 | 287.67 | 1,365,325 | +11.50(+4.16%) |
Jun 19, 2020 | 285.50 | 287.71 | 275.30 | 276.17 | 1,433,400 | -8.77(-3.08%) |
Jun 18, 2020 | 273.00 | 285.00 | 273.00 | 284.94 | 1,365,331 | +12.37(+4.54%) |
Jun 17, 2020 | 280.00 | 285.72 | 269.84 | 272.57 | 1,244,010 | -4.84(-1.74%) |
Jun 16, 2020 | 273.26 | 281.63 | 266.75 | 277.41 | 996,968 | +7.16(+2.65%) |
Jun 15, 2020 | 261.00 | 271.26 | 259.22 | 270.25 | 921,442 | +8.37(+3.20%) |
Jun 12, 2020 | 261.73 | 269.20 | 257.20 | 261.88 | 710,700 | +4.71(+1.83%) |
Jun 11, 2020 | 270.00 | 273.80 | 256.59 | 257.17 | 947,710 | -17.79(-6.47%) |
Jun 10, 2020 | 262.06 | 276.03 | 261.75 | 274.96 | 1,180,063 | +16.53(+6.40%) |
Jun 09, 2020 | 264.99 | 269.30 | 258.02 | 258.43 | 596,927 | -2.76(-1.06%) |
Jun 08, 2020 | 252.00 | 261.74 | 246.82 | 261.19 | 993,398 | +8.31(+3.29%) |
Jun 05, 2020 | 252.64 | 253.38 | 245.66 | 252.88 | 1,170,400 | -1.18(-0.46%) |
Jun 04, 2020 | 270.00 | 272.87 | 251.00 | 254.06 | 1,140,142 | -16.87(-6.23%) |
Jun 03, 2020 | 274.00 | 278.46 | 269.03 | 270.93 | 700,810 | -3.03(-1.11%) |
Jun 02, 2020 | 280.00 | 281.00 | 267.13 | 273.96 | 882,340 | -5.40(-1.93%) |