Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 261.19 | 266.75 | 259.75 | 259.86 | 491,401 | +0.63(+0.24%) |
May 27, 2021 | 256.02 | 261.16 | 250.00 | 259.23 | 766,392 | +1.73(+0.67%) |
May 26, 2021 | 254.58 | 259.51 | 252.02 | 257.50 | 601,789 | +5.06(+2.00%) |
May 25, 2021 | 247.85 | 254.28 | 247.79 | 252.44 | 504,000 | +5.23(+2.12%) |
May 24, 2021 | 250.95 | 253.61 | 246.96 | 247.21 | 428,900 | -0.95(-0.38%) |
May 21, 2021 | 248.89 | 252.09 | 243.00 | 248.16 | 958,878 | +0.59(+0.24%) |
May 20, 2021 | 236.66 | 250.57 | 236.50 | 247.57 | 1,317,237 | +12.49(+5.31%) |
May 19, 2021 | 219.71 | 235.80 | 218.50 | 235.08 | 1,068,639 | +8.50(+3.75%) |
May 18, 2021 | 227.71 | 233.66 | 224.65 | 226.58 | 1,174,606 | +1.74(+0.77%) |
May 17, 2021 | 221.28 | 225.74 | 213.12 | 224.84 | 1,762,752 | +2.20(+0.99%) |
May 14, 2021 | 223.26 | 227.93 | 216.39 | 222.64 | 1,743,315 | +0.64(+0.29%) |
May 13, 2021 | 239.01 | 242.37 | 218.64 | 222.00 | 3,046,161 | -17.68(-7.38%) |
May 12, 2021 | 262.48 | 266.96 | 233.34 | 239.68 | 5,587,062 | -50.22(-17.32%) |
May 11, 2021 | 270.02 | 292.08 | 267.56 | 289.90 | 851,192 | +8.31(+2.95%) |
May 10, 2021 | 284.53 | 285.99 | 273.18 | 281.59 | 543,076 | -7.20(-2.49%) |
May 07, 2021 | 283.72 | 293.50 | 278.28 | 288.79 | 554,514 | +10.79(+3.88%) |
May 06, 2021 | 284.34 | 284.34 | 275.72 | 278.00 | 860,032 | -8.90(-3.10%) |
May 05, 2021 | 292.40 | 297.98 | 285.27 | 286.90 | 308,631 | -2.55(-0.88%) |
May 04, 2021 | 310.01 | 310.86 | 287.22 | 289.45 | 1,148,717 | -24.19(-7.71%) |
May 03, 2021 | 316.33 | 322.70 | 312.81 | 313.64 | 474,511 | -4.24(-1.33%) |
Apr 30, 2021 | 317.66 | 326.22 | 316.25 | 317.88 | 302,600 | -6.37(-1.96%) |
Apr 29, 2021 | 327.52 | 329.00 | 319.59 | 324.25 | 437,430 | +0.30(+0.09%) |
Apr 28, 2021 | 309.49 | 324.59 | 307.69 | 323.95 | 531,161 | +14.10(+4.55%) |
Apr 27, 2021 | 313.23 | 318.78 | 308.17 | 309.85 | 367,252 | +0.74(+0.24%) |
Apr 26, 2021 | 298.32 | 309.78 | 298.16 | 309.11 | 270,961 | +13.01(+4.39%) |
Apr 23, 2021 | 294.29 | 300.27 | 293.59 | 296.10 | 460,600 | +0.20(+0.07%) |
Apr 22, 2021 | 293.06 | 301.49 | 293.06 | 295.90 | 439,798 | +3.38(+1.16%) |
Apr 21, 2021 | 288.15 | 293.48 | 287.06 | 292.52 | 254,453 | +1.94(+0.67%) |
Apr 20, 2021 | 289.01 | 291.53 | 285.93 | 290.58 | 309,177 | +1.52(+0.53%) |
Apr 19, 2021 | 294.36 | 295.05 | 283.89 | 289.06 | 369,759 | -6.19(-2.10%) |
Apr 16, 2021 | 296.81 | 297.83 | 292.87 | 295.25 | 310,400 | +0.03(+0.01%) |
Apr 15, 2021 | 292.09 | 296.97 | 290.25 | 295.22 | 337,398 | +5.17(+1.78%) |
Apr 14, 2021 | 296.22 | 302.37 | 287.77 | 290.05 | 321,060 | -4.37(-1.48%) |
Apr 13, 2021 | 292.64 | 297.92 | 291.21 | 294.42 | 464,637 | +6.22(+2.16%) |
Apr 12, 2021 | 294.64 | 294.64 | 286.75 | 288.20 | 364,416 | -9.98(-3.35%) |
Apr 09, 2021 | 298.88 | 301.62 | 291.06 | 298.18 | 544,500 | -3.28(-1.09%) |
Apr 08, 2021 | 306.30 | 307.43 | 300.68 | 301.46 | 447,768 | +1.53(+0.51%) |
Apr 07, 2021 | 296.80 | 303.68 | 293.22 | 299.93 | 263,212 | +0.53(+0.18%) |
Apr 06, 2021 | 300.00 | 306.32 | 295.01 | 299.40 | 382,708 | +1.40(+0.47%) |
Apr 05, 2021 | 298.11 | 300.00 | 293.30 | 298.00 | 596,928 | +4.70(+1.60%) |
Apr 01, 2021 | 289.15 | 295.30 | 286.63 | 293.30 | 629,200 | +14.08(+5.04%) |
Mar 31, 2021 | 270.00 | 280.98 | 269.41 | 279.22 | 886,991 | +12.23(+4.58%) |
Mar 30, 2021 | 267.96 | 271.68 | 264.59 | 266.99 | 604,423 | -3.33(-1.23%) |
Mar 29, 2021 | 277.69 | 279.90 | 263.66 | 270.32 | 626,640 | -10.46(-3.73%) |
Mar 26, 2021 | 271.83 | 281.35 | 269.45 | 280.78 | 639,200 | +10.30(+3.81%) |
Mar 25, 2021 | 273.57 | 282.22 | 268.24 | 270.48 | 957,072 | -7.28(-2.62%) |
Mar 24, 2021 | 295.17 | 296.38 | 277.15 | 277.76 | 694,324 | -14.71(-5.03%) |
Mar 23, 2021 | 299.85 | 304.06 | 291.32 | 292.47 | 303,196 | -3.74(-1.26%) |
Mar 22, 2021 | 292.46 | 299.66 | 292.05 | 296.21 | 517,956 | +6.61(+2.28%) |
Mar 19, 2021 | 296.82 | 298.44 | 287.52 | 289.60 | 723,500 | -8.90(-2.98%) |
Mar 18, 2021 | 303.66 | 303.66 | 293.00 | 298.50 | 499,957 | -10.94(-3.54%) |
Mar 17, 2021 | 297.00 | 310.54 | 289.49 | 309.44 | 478,179 | +7.91(+2.62%) |
Mar 16, 2021 | 302.17 | 311.98 | 298.25 | 301.53 | 507,874 | +0.33(+0.11%) |
Mar 15, 2021 | 302.70 | 304.94 | 294.21 | 301.20 | 250,666 | +0.98(+0.33%) |
Mar 12, 2021 | 297.69 | 300.63 | 290.59 | 300.22 | 353,700 | -3.45(-1.14%) |
Mar 11, 2021 | 303.50 | 307.53 | 294.00 | 303.67 | 463,286 | +12.46(+4.28%) |
Mar 10, 2021 | 311.00 | 313.85 | 289.02 | 291.21 | 632,522 | -13.41(-4.40%) |
Mar 09, 2021 | 294.07 | 308.40 | 291.26 | 304.62 | 722,128 | +24.86(+8.89%) |
Mar 08, 2021 | 306.06 | 313.02 | 279.01 | 279.76 | 714,697 | -28.97(-9.38%) |
Mar 05, 2021 | 308.41 | 310.99 | 285.61 | 308.73 | 948,100 | +4.72(+1.55%) |
Mar 04, 2021 | 318.44 | 322.32 | 299.22 | 304.01 | 1,220,064 | -16.66(-5.20%) |
Mar 03, 2021 | 340.77 | 342.11 | 318.66 | 320.67 | 775,440 | -22.27(-6.49%) |
Mar 02, 2021 | 348.22 | 351.98 | 339.34 | 342.94 | 601,517 | +2.42(+0.71%) |
Mar 01, 2021 | 354.55 | 361.62 | 338.17 | 340.52 | 737,557 | -8.05(-2.31%) |
Feb 26, 2021 | 334.02 | 355.00 | 333.56 | 348.57 | 1,041,800 | +15.07(+4.52%) |
Feb 25, 2021 | 346.08 | 360.13 | 328.84 | 333.50 | 958,530 | -17.67(-5.03%) |
Feb 24, 2021 | 336.86 | 354.23 | 327.56 | 351.17 | 708,296 | +12.06(+3.56%) |
Feb 23, 2021 | 320.84 | 344.55 | 307.11 | 339.11 | 1,195,066 | +3.28(+0.98%) |
Feb 22, 2021 | 345.00 | 349.21 | 328.44 | 335.83 | 1,139,931 | -17.26(-4.89%) |
Feb 19, 2021 | 343.26 | 362.07 | 342.77 | 353.09 | 1,646,400 | +8.97(+2.61%) |
Feb 18, 2021 | 296.20 | 353.15 | 296.00 | 344.12 | 3,683,084 | +41.96(+13.89%) |
Feb 17, 2021 | 292.29 | 304.00 | 275.01 | 302.16 | 2,297,723 | +22.70(+8.12%) |
Feb 16, 2021 | 294.66 | 297.20 | 278.53 | 279.46 | 862,844 | -13.35(-4.56%) |
Feb 12, 2021 | 295.51 | 295.77 | 290.54 | 292.81 | 492,400 | -3.00(-1.01%) |
Feb 11, 2021 | 291.01 | 296.98 | 288.00 | 295.81 | 549,991 | +5.29(+1.82%) |
Feb 10, 2021 | 286.22 | 295.49 | 282.85 | 290.52 | 453,297 | +7.01(+2.47%) |
Feb 09, 2021 | 282.99 | 286.72 | 277.72 | 283.51 | 463,307 | +1.30(+0.46%) |
Feb 08, 2021 | 277.19 | 282.91 | 274.52 | 282.21 | 380,491 | +5.08(+1.83%) |
Feb 05, 2021 | 283.00 | 286.15 | 275.36 | 277.13 | 396,600 | -1.21(-0.43%) |
Feb 04, 2021 | 279.92 | 282.81 | 276.18 | 278.34 | 492,130 | +0.72(+0.26%) |
Feb 03, 2021 | 279.86 | 283.32 | 274.96 | 277.62 | 448,326 | +0.56(+0.20%) |
Feb 02, 2021 | 263.24 | 277.92 | 262.80 | 277.06 | 788,569 | +17.07(+6.57%) |
Feb 01, 2021 | 248.59 | 262.07 | 248.01 | 259.99 | 552,744 | +12.94(+5.24%) |
Jan 29, 2021 | 246.65 | 250.65 | 240.11 | 247.05 | 458,200 | -1.19(-0.48%) |
Jan 28, 2021 | 248.00 | 250.36 | 243.25 | 248.24 | 634,786 | +3.74(+1.53%) |
Jan 27, 2021 | 243.51 | 249.70 | 236.90 | 244.50 | 922,912 | -2.12(-0.86%) |
Jan 26, 2021 | 254.69 | 255.47 | 246.53 | 246.62 | 694,432 | -8.18(-3.21%) |
Jan 25, 2021 | 249.99 | 256.21 | 246.92 | 254.80 | 762,713 | +5.31(+2.13%) |
Jan 22, 2021 | 247.00 | 250.33 | 245.90 | 249.49 | 369,800 | +0.57(+0.23%) |
Jan 21, 2021 | 252.72 | 255.00 | 247.00 | 248.92 | 382,614 | -2.70(-1.07%) |
Jan 20, 2021 | 256.02 | 259.68 | 251.07 | 251.62 | 596,484 | +1.78(+0.71%) |
Jan 19, 2021 | 245.12 | 250.59 | 239.16 | 249.84 | 529,397 | +8.56(+3.55%) |
Jan 15, 2021 | 250.18 | 251.99 | 240.59 | 241.28 | 752,000 | -7.23(-2.91%) |
Jan 14, 2021 | 254.02 | 257.99 | 248.00 | 248.51 | 525,072 | -5.00(-1.97%) |
Jan 13, 2021 | 263.82 | 264.00 | 253.50 | 253.51 | 428,833 | -7.32(-2.81%) |
Jan 12, 2021 | 268.02 | 268.88 | 257.56 | 260.83 | 570,149 | -5.28(-1.98%) |
Jan 11, 2021 | 261.01 | 272.15 | 257.87 | 266.11 | 498,285 | +2.58(+0.98%) |
Jan 08, 2021 | 255.20 | 265.29 | 255.20 | 263.53 | 626,900 | +11.05(+4.38%) |
Jan 07, 2021 | 250.10 | 257.01 | 249.94 | 252.48 | 477,183 | +4.62(+1.86%) |
Jan 06, 2021 | 252.94 | 254.39 | 247.51 | 247.86 | 669,074 | -11.39(-4.39%) |
Jan 05, 2021 | 250.08 | 259.67 | 249.79 | 259.25 | 399,447 | +6.10(+2.41%) |
Jan 04, 2021 | 253.32 | 254.26 | 243.12 | 253.15 | 525,296 | +3.19(+1.28%) |
Dec 31, 2020 | 249.96 | 249.96 | 249.96 | 719,573 | -6.92(-2.69%) | |
Dec 30, 2020 | 255.00 | 263.60 | 252.80 | 256.88 | 719,573 | +3.03(+1.19%) |
Dec 29, 2020 | 253.70 | 257.79 | 248.08 | 253.85 | 671,463 | +1.12(+0.44%) |
Dec 28, 2020 | 267.65 | 269.43 | 252.34 | 252.73 | 859,146 | -14.37(-5.38%) |
Dec 24, 2020 | 269.00 | 269.81 | 264.55 | 267.10 | 139,000 | -1.83(-0.68%) |
Dec 23, 2020 | 273.00 | 273.00 | 262.01 | 268.93 | 294,949 | -3.26(-1.20%) |
Dec 22, 2020 | 271.58 | 277.47 | 269.45 | 272.19 | 501,685 | +2.56(+0.95%) |
Dec 21, 2020 | 271.03 | 275.89 | 265.50 | 269.63 | 392,605 | -3.82(-1.40%) |
Dec 18, 2020 | 271.38 | 274.43 | 264.00 | 273.45 | 483,200 | +3.40(+1.26%) |
Dec 17, 2020 | 271.37 | 277.11 | 269.81 | 270.05 | 521,151 | +2.14(+0.80%) |
Dec 16, 2020 | 265.11 | 277.65 | 262.36 | 267.91 | 820,548 | +6.97(+2.67%) |
Dec 15, 2020 | 260.13 | 262.56 | 255.47 | 260.94 | 561,807 | +0.00(+0.00%) |
Dec 14, 2020 | 264.60 | 268.05 | 260.43 | 260.94 | 441,225 | -5.47(-2.05%) |
Dec 11, 2020 | 269.14 | 270.00 | 259.35 | 266.41 | 627,600 | -5.37(-1.98%) |
Dec 10, 2020 | 245.61 | 272.08 | 243.71 | 271.78 | 1,267,692 | +23.51(+9.47%) |
Dec 09, 2020 | 256.68 | 256.68 | 244.21 | 248.27 | 1,402,376 | -2.90(-1.15%) |
Dec 08, 2020 | 256.90 | 257.73 | 250.20 | 251.17 | 419,278 | -5.76(-2.24%) |
Dec 07, 2020 | 257.23 | 260.92 | 253.31 | 256.93 | 394,262 | +1.10(+0.43%) |
Dec 04, 2020 | 253.62 | 258.81 | 252.10 | 255.83 | 584,700 | +2.40(+0.95%) |
Dec 03, 2020 | 250.70 | 261.40 | 249.15 | 253.43 | 398,226 | +2.09(+0.83%) |
Dec 02, 2020 | 246.21 | 251.99 | 243.03 | 251.34 | 358,387 | +1.61(+0.64%) |
Dec 01, 2020 | 257.99 | 258.50 | 247.08 | 249.73 | 793,018 | -5.70(-2.23%) |
Nov 30, 2020 | 260.00 | 261.89 | 248.93 | 255.43 | 784,222 | -3.19(-1.23%) |
Nov 27, 2020 | 256.15 | 258.98 | 251.03 | 258.62 | 270,000 | +7.84(+3.13%) |
Nov 25, 2020 | 249.36 | 257.00 | 248.00 | 250.78 | 502,100 | +3.35(+1.35%) |
Nov 24, 2020 | 249.58 | 251.00 | 241.73 | 247.43 | 721,182 | -1.18(-0.47%) |
Nov 23, 2020 | 256.00 | 257.77 | 247.86 | 248.61 | 534,193 | -8.06(-3.14%) |
Nov 20, 2020 | 258.90 | 260.65 | 254.47 | 256.67 | 668,100 | -0.67(-0.26%) |
Nov 19, 2020 | 250.05 | 258.50 | 248.01 | 257.34 | 649,524 | +9.17(+3.70%) |
Nov 18, 2020 | 249.05 | 253.48 | 244.40 | 248.17 | 593,048 | -0.88(-0.35%) |
Nov 17, 2020 | 249.09 | 251.93 | 244.00 | 249.05 | 625,607 | +7.61(+3.15%) |
Nov 16, 2020 | 238.00 | 246.15 | 233.23 | 241.44 | 944,889 | -2.82(-1.15%) |
Nov 13, 2020 | 255.12 | 256.98 | 242.36 | 244.26 | 896,900 | -10.81(-4.24%) |
Nov 12, 2020 | 265.15 | 272.00 | 250.24 | 255.07 | 1,334,314 | -14.71(-5.45%) |
Nov 11, 2020 | 252.27 | 273.00 | 251.56 | 269.78 | 1,062,687 | +25.61(+10.49%) |
Nov 10, 2020 | 252.80 | 253.04 | 234.03 | 244.17 | 1,377,952 | -9.83(-3.87%) |
Nov 09, 2020 | 268.29 | 271.00 | 250.89 | 254.00 | 1,721,582 | -32.29(-11.28%) |
Nov 06, 2020 | 274.42 | 287.18 | 269.93 | 286.29 | 449,800 | +8.17(+2.94%) |
Nov 05, 2020 | 274.48 | 280.57 | 268.81 | 278.12 | 607,112 | +12.01(+4.51%) |
Nov 04, 2020 | 250.99 | 268.69 | 250.20 | 266.11 | 744,909 | +21.26(+8.68%) |
Nov 03, 2020 | 255.51 | 256.58 | 243.50 | 244.85 | 662,693 | -8.39(-3.31%) |
Nov 02, 2020 | 250.00 | 259.64 | 248.43 | 253.24 | 557,956 | +5.92(+2.39%) |
Oct 30, 2020 | 262.93 | 262.98 | 244.81 | 247.32 | 747,500 | -16.77(-6.35%) |
Oct 29, 2020 | 266.12 | 267.76 | 261.26 | 264.09 | 380,349 | +1.22(+0.46%) |
Oct 28, 2020 | 261.13 | 267.18 | 258.25 | 262.87 | 374,100 | -5.13(-1.91%) |
Oct 27, 2020 | 264.37 | 270.64 | 262.58 | 268.00 | 354,411 | +2.31(+0.87%) |
Oct 26, 2020 | 265.45 | 271.87 | 259.58 | 265.69 | 404,273 | -6.18(-2.27%) |
Oct 23, 2020 | 263.50 | 274.83 | 263.19 | 271.87 | 686,400 | +7.71(+2.92%) |
Oct 22, 2020 | 271.48 | 277.47 | 263.14 | 264.16 | 336,768 | -7.38(-2.72%) |
Oct 21, 2020 | 281.83 | 284.21 | 270.84 | 271.54 | 316,041 | -7.11(-2.55%) |
Oct 20, 2020 | 280.43 | 283.11 | 278.23 | 278.65 | 230,090 | +0.35(+0.13%) |
Oct 19, 2020 | 279.15 | 284.72 | 276.15 | 278.30 | 359,392 | +1.94(+0.70%) |
Oct 16, 2020 | 286.95 | 287.01 | 275.77 | 276.36 | 359,000 | -7.14(-2.52%) |
Oct 15, 2020 | 279.17 | 285.92 | 277.00 | 283.50 | 311,770 | -4.17(-1.45%) |
Oct 14, 2020 | 297.20 | 298.74 | 282.15 | 287.67 | 461,188 | -7.97(-2.70%) |
Oct 13, 2020 | 292.48 | 297.17 | 292.16 | 295.64 | 404,486 | +5.08(+1.75%) |
Oct 12, 2020 | 296.00 | 296.02 | 286.93 | 290.56 | 429,950 | -1.26(-0.43%) |
Oct 09, 2020 | 283.90 | 293.12 | 281.02 | 291.82 | 542,900 | +12.15(+4.34%) |
Oct 08, 2020 | 287.76 | 291.96 | 276.51 | 279.67 | 724,332 | -2.14(-0.76%) |
Oct 07, 2020 | 268.60 | 282.91 | 268.00 | 281.81 | 600,895 | +16.43(+6.19%) |
Oct 06, 2020 | 267.00 | 274.53 | 262.60 | 265.38 | 509,730 | -2.53(-0.94%) |
Oct 05, 2020 | 258.18 | 269.16 | 253.95 | 267.91 | 668,064 | +14.34(+5.66%) |
Oct 02, 2020 | 260.02 | 270.00 | 250.35 | 253.57 | 713,900 | -15.88(-5.89%) |
Oct 01, 2020 | 259.00 | 270.00 | 256.72 | 269.45 | 548,114 | +14.60(+5.73%) |
Sep 30, 2020 | 254.00 | 260.70 | 252.55 | 254.85 | 453,498 | -0.65(-0.25%) |
Sep 29, 2020 | 253.38 | 260.00 | 253.00 | 255.50 | 345,784 | +0.83(+0.33%) |
Sep 28, 2020 | 253.99 | 257.76 | 250.54 | 254.67 | 313,586 | +6.42(+2.59%) |
Sep 25, 2020 | 248.54 | 251.41 | 246.48 | 248.25 | 531,900 | -0.21(-0.08%) |
Sep 24, 2020 | 247.24 | 251.75 | 241.60 | 248.46 | 440,852 | -1.76(-0.70%) |
Sep 23, 2020 | 258.94 | 259.69 | 248.42 | 250.22 | 336,587 | -9.05(-3.49%) |
Sep 22, 2020 | 256.49 | 259.72 | 248.57 | 259.27 | 417,837 | +4.75(+1.87%) |
Sep 21, 2020 | 247.85 | 254.99 | 246.00 | 254.52 | 500,118 | +2.24(+0.89%) |
Sep 18, 2020 | 256.67 | 256.98 | 248.37 | 252.28 | 829,800 | -1.11(-0.44%) |
Sep 17, 2020 | 246.19 | 254.37 | 243.99 | 253.39 | 448,603 | -0.87(-0.34%) |
Sep 16, 2020 | 261.51 | 263.20 | 252.67 | 254.26 | 341,922 | -5.78(-2.22%) |
Sep 15, 2020 | 258.99 | 262.00 | 254.00 | 260.04 | 482,826 | +5.49(+2.16%) |
Sep 14, 2020 | 258.91 | 261.05 | 254.11 | 254.55 | 489,884 | +0.45(+0.18%) |
Sep 11, 2020 | 262.87 | 263.35 | 249.58 | 254.10 | 1,044,300 | -4.03(-1.56%) |
Sep 10, 2020 | 263.46 | 267.77 | 255.75 | 258.13 | 457,789 | -4.15(-1.58%) |
Sep 09, 2020 | 259.50 | 272.00 | 253.22 | 262.28 | 655,251 | +12.50(+5.00%) |
Sep 08, 2020 | 244.27 | 263.99 | 243.02 | 249.78 | 912,206 | -8.71(-3.37%) |
Sep 04, 2020 | 269.00 | 273.66 | 240.52 | 258.49 | 1,224,900 | -12.76(-4.70%) |
Sep 03, 2020 | 285.30 | 287.57 | 266.66 | 271.25 | 1,068,425 | -25.71(-8.66%) |
Sep 02, 2020 | 301.78 | 301.78 | 280.72 | 296.96 | 780,881 | -2.75(-0.92%) |
Sep 01, 2020 | 296.75 | 305.98 | 294.65 | 299.71 | 819,346 | +5.08(+1.72%) |
Aug 31, 2020 | 293.47 | 298.36 | 292.64 | 294.63 | 420,375 | +2.66(+0.91%) |
Aug 28, 2020 | 294.00 | 301.76 | 290.51 | 291.97 | 365,200 | +0.92(+0.32%) |
Aug 27, 2020 | 299.09 | 299.09 | 286.00 | 291.05 | 466,750 | -5.88(-1.98%) |
Aug 26, 2020 | 295.45 | 304.28 | 291.33 | 296.93 | 634,752 | +4.14(+1.41%) |
Aug 25, 2020 | 278.95 | 295.90 | 276.79 | 292.79 | 851,556 | +13.55(+4.85%) |
Aug 24, 2020 | 289.50 | 291.66 | 275.59 | 279.24 | 541,309 | -5.16(-1.81%) |
Aug 21, 2020 | 294.00 | 295.79 | 281.34 | 284.40 | 580,100 | -10.07(-3.42%) |
Aug 20, 2020 | 284.44 | 295.32 | 283.39 | 294.47 | 527,060 | +8.86(+3.10%) |
Aug 19, 2020 | 287.80 | 291.98 | 281.20 | 285.61 | 459,965 | -1.19(-0.41%) |
Aug 18, 2020 | 285.35 | 287.15 | 280.56 | 286.80 | 475,624 | +4.11(+1.45%) |
Aug 17, 2020 | 282.48 | 284.57 | 277.79 | 282.69 | 480,399 | +5.01(+1.80%) |
Aug 14, 2020 | 280.00 | 280.21 | 273.26 | 277.68 | 630,600 | -0.79(-0.28%) |
Aug 13, 2020 | 276.00 | 281.34 | 270.58 | 278.47 | 758,272 | +6.67(+2.45%) |
Aug 12, 2020 | 270.81 | 285.18 | 268.00 | 271.80 | 1,002,194 | +3.21(+1.20%) |
Aug 11, 2020 | 276.51 | 276.98 | 264.72 | 268.59 | 1,997,789 | -9.35(-3.36%) |
Aug 10, 2020 | 301.04 | 301.05 | 276.11 | 277.94 | 1,959,877 | -13.66(-4.68%) |
Aug 07, 2020 | 315.00 | 316.22 | 290.82 | 291.60 | 1,441,600 | -16.38(-5.32%) |
Aug 06, 2020 | 266.81 | 319.34 | 265.00 | 307.98 | 4,195,557 | -1.61(-0.52%) |
Aug 05, 2020 | 304.89 | 316.07 | 298.74 | 309.59 | 1,036,883 | +5.04(+1.65%) |
Aug 04, 2020 | 305.85 | 307.89 | 297.44 | 304.55 | 560,585 | +2.02(+0.67%) |
Aug 03, 2020 | 294.77 | 304.70 | 294.49 | 302.53 | 794,295 | +12.05(+4.15%) |
Jul 31, 2020 | 291.18 | 291.18 | 282.23 | 290.48 | 422,500 | +5.56(+1.95%) |
Jul 30, 2020 | 274.01 | 288.28 | 272.15 | 284.92 | 397,554 | +5.54(+1.98%) |
Jul 29, 2020 | 276.55 | 286.47 | 276.02 | 279.38 | 531,973 | +9.67(+3.59%) |
Jul 28, 2020 | 270.21 | 273.92 | 268.25 | 269.71 | 268,265 | -2.76(-1.01%) |
Jul 27, 2020 | 269.76 | 274.46 | 266.01 | 272.47 | 303,486 | +5.00(+1.87%) |
Jul 24, 2020 | 263.66 | 271.45 | 257.02 | 267.47 | 324,600 | -2.28(-0.85%) |
Jul 23, 2020 | 274.78 | 277.93 | 266.11 | 269.75 | 438,620 | -3.80(-1.39%) |
Jul 22, 2020 | 276.00 | 281.49 | 270.42 | 273.55 | 344,572 | -2.14(-0.78%) |
Jul 21, 2020 | 285.00 | 286.25 | 272.54 | 275.69 | 418,712 | -6.49(-2.30%) |
Jul 20, 2020 | 272.15 | 284.09 | 271.24 | 282.18 | 602,451 | +11.88(+4.40%) |
Jul 17, 2020 | 272.00 | 274.28 | 267.13 | 270.30 | 799,800 | -1.12(-0.41%) |
Jul 16, 2020 | 272.54 | 276.94 | 268.16 | 271.42 | 468,927 | -2.26(-0.83%) |
Jul 15, 2020 | 279.35 | 279.78 | 268.22 | 273.68 | 570,174 | -6.14(-2.19%) |
Jul 14, 2020 | 279.62 | 285.96 | 271.01 | 279.82 | 1,253,050 | -1.18(-0.42%) |
Jul 13, 2020 | 298.75 | 299.83 | 277.60 | 281.00 | 1,048,179 | -13.23(-4.50%) |
Jul 10, 2020 | 297.09 | 298.88 | 287.85 | 294.23 | 637,000 | -2.48(-0.84%) |
Jul 09, 2020 | 298.99 | 299.80 | 290.22 | 296.71 | 707,566 | +4.59(+1.57%) |
Jul 08, 2020 | 289.90 | 297.21 | 285.11 | 292.12 | 944,281 | +9.31(+3.29%) |
Jul 07, 2020 | 277.16 | 284.39 | 275.02 | 282.81 | 815,130 | +6.25(+2.26%) |
Jul 06, 2020 | 277.26 | 288.91 | 272.80 | 276.56 | 1,407,551 | +3.71(+1.36%) |
Jul 02, 2020 | 270.97 | 274.99 | 266.06 | 272.85 | 834,800 | +7.08(+2.66%) |
Jul 01, 2020 | 258.41 | 266.99 | 254.68 | 265.77 | 752,171 | +9.55(+3.73%) |
Jun 30, 2020 | 251.12 | 256.87 | 249.21 | 256.22 | 439,258 | +6.52(+2.61%) |
Jun 29, 2020 | 252.47 | 253.09 | 241.61 | 249.70 | 595,029 | -2.13(-0.85%) |
Jun 26, 2020 | 254.32 | 254.50 | 244.29 | 251.83 | 952,100 | -1.87(-0.74%) |
Jun 25, 2020 | 237.69 | 253.92 | 237.05 | 253.70 | 1,289,583 | +12.42(+5.15%) |
Jun 24, 2020 | 243.25 | 250.95 | 231.75 | 241.28 | 1,332,620 | -2.04(-0.84%) |
Jun 23, 2020 | 245.78 | 246.94 | 238.81 | 243.32 | 639,990 | -0.53(-0.22%) |
Jun 22, 2020 | 239.84 | 245.57 | 238.01 | 243.85 | 500,526 | +7.00(+2.96%) |
Jun 19, 2020 | 234.79 | 241.11 | 232.09 | 236.85 | 892,200 | +4.97(+2.14%) |
Jun 18, 2020 | 226.51 | 232.90 | 224.66 | 231.88 | 726,010 | +3.51(+1.54%) |
Jun 17, 2020 | 222.37 | 228.79 | 222.37 | 228.37 | 574,869 | +6.99(+3.16%) |
Jun 16, 2020 | 225.32 | 225.73 | 218.61 | 221.38 | 464,365 | +0.18(+0.08%) |
Jun 15, 2020 | 212.92 | 223.97 | 212.92 | 221.20 | 486,714 | +5.14(+2.38%) |
Jun 12, 2020 | 216.58 | 218.99 | 209.00 | 216.06 | 554,400 | +0.15(+0.07%) |
Jun 11, 2020 | 210.99 | 220.86 | 209.96 | 215.91 | 761,129 | -5.67(-2.56%) |
Jun 10, 2020 | 220.00 | 223.34 | 216.95 | 221.58 | 636,372 | +5.71(+2.65%) |
Jun 09, 2020 | 218.83 | 223.76 | 215.17 | 215.87 | 736,949 | +0.64(+0.30%) |
Jun 08, 2020 | 212.38 | 216.80 | 208.51 | 215.23 | 559,141 | +1.94(+0.91%) |
Jun 05, 2020 | 217.45 | 219.98 | 209.06 | 213.29 | 1,058,500 | -6.46(-2.94%) |
Jun 04, 2020 | 225.18 | 230.47 | 216.30 | 219.75 | 747,009 | -8.07(-3.54%) |
Jun 03, 2020 | 227.52 | 230.46 | 224.40 | 227.82 | 606,188 | -0.37(-0.16%) |
Jun 02, 2020 | 221.50 | 231.36 | 220.45 | 228.19 | 989,811 | +7.22(+3.27%) |