Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 339.83 | 343.79 | 337.64 | 337.94 | 303,480 | +1.15(+0.34%) |
May 27, 2021 | 335.74 | 338.99 | 332.52 | 336.79 | 920,945 | -1.24(-0.37%) |
May 26, 2021 | 339.58 | 341.57 | 336.63 | 338.03 | 274,641 | -1.16(-0.34%) |
May 25, 2021 | 338.98 | 341.05 | 337.86 | 339.19 | 267,567 | +0.42(+0.12%) |
May 24, 2021 | 334.68 | 340.22 | 334.41 | 338.77 | 269,643 | +8.51(+2.58%) |
May 21, 2021 | 336.30 | 336.99 | 328.47 | 330.26 | 270,860 | -3.46(-1.04%) |
May 20, 2021 | 329.12 | 335.89 | 328.50 | 333.72 | 334,960 | +7.23(+2.21%) |
May 19, 2021 | 316.24 | 327.32 | 316.22 | 326.49 | 326,400 | +5.44(+1.69%) |
May 18, 2021 | 324.03 | 328.77 | 320.83 | 321.05 | 447,018 | -0.18(-0.06%) |
May 17, 2021 | 324.20 | 325.50 | 318.61 | 321.23 | 294,756 | -5.24(-1.61%) |
May 14, 2021 | 321.63 | 328.42 | 320.37 | 326.47 | 462,916 | +8.80(+2.77%) |
May 13, 2021 | 324.54 | 326.28 | 317.11 | 317.67 | 422,187 | -2.89(-0.90%) |
May 12, 2021 | 314.70 | 323.14 | 313.75 | 320.56 | 629,374 | -0.31(-0.10%) |
May 11, 2021 | 318.40 | 326.14 | 314.68 | 320.87 | 669,648 | -2.30(-0.71%) |
May 10, 2021 | 329.88 | 332.20 | 322.97 | 323.17 | 574,237 | -9.21(-2.77%) |
May 07, 2021 | 338.95 | 342.59 | 331.79 | 332.38 | 605,939 | -0.28(-0.08%) |
May 06, 2021 | 335.52 | 343.07 | 328.24 | 332.66 | 818,704 | -22.83(-6.42%) |
May 05, 2021 | 356.25 | 358.83 | 351.97 | 355.49 | 465,357 | +4.89(+1.39%) |
May 04, 2021 | 357.62 | 357.62 | 347.06 | 350.60 | 530,501 | -10.95(-3.03%) |
May 03, 2021 | 369.03 | 369.54 | 360.50 | 361.55 | 369,187 | -4.11(-1.12%) |
Apr 30, 2021 | 368.25 | 369.80 | 364.74 | 365.66 | 337,000 | -6.14(-1.65%) |
Apr 29, 2021 | 377.21 | 378.00 | 367.40 | 371.80 | 281,148 | -3.60(-0.96%) |
Apr 28, 2021 | 371.64 | 376.83 | 370.27 | 375.40 | 209,272 | +1.89(+0.51%) |
Apr 27, 2021 | 377.70 | 378.75 | 370.23 | 373.51 | 268,069 | -3.37(-0.89%) |
Apr 26, 2021 | 370.44 | 376.91 | 367.34 | 376.88 | 446,253 | +5.15(+1.39%) |
Apr 23, 2021 | 366.46 | 374.14 | 366.46 | 371.73 | 260,400 | +6.92(+1.90%) |
Apr 22, 2021 | 367.18 | 371.71 | 362.81 | 364.81 | 382,023 | -1.07(-0.29%) |
Apr 21, 2021 | 365.57 | 367.55 | 362.98 | 365.88 | 415,517 | +0.94(+0.26%) |
Apr 20, 2021 | 363.54 | 367.14 | 361.14 | 364.94 | 271,524 | +0.47(+0.13%) |
Apr 19, 2021 | 371.74 | 372.87 | 361.86 | 364.47 | 295,312 | -9.46(-2.53%) |
Apr 16, 2021 | 375.33 | 375.33 | 368.44 | 373.93 | 435,900 | -0.69(-0.18%) |
Apr 15, 2021 | 369.11 | 375.44 | 368.00 | 374.62 | 342,012 | +8.00(+2.18%) |
Apr 14, 2021 | 370.18 | 373.37 | 365.45 | 366.62 | 299,794 | -4.40(-1.19%) |
Apr 13, 2021 | 370.31 | 374.41 | 368.85 | 371.02 | 470,253 | +4.08(+1.11%) |
Apr 12, 2021 | 367.09 | 370.70 | 366.33 | 366.94 | 354,092 | +0.24(+0.07%) |
Apr 09, 2021 | 361.95 | 367.33 | 359.65 | 366.70 | 296,300 | +4.46(+1.23%) |
Apr 08, 2021 | 359.60 | 364.20 | 359.08 | 362.24 | 295,856 | +6.90(+1.94%) |
Apr 07, 2021 | 359.86 | 359.86 | 353.33 | 355.34 | 245,303 | -3.08(-0.86%) |
Apr 06, 2021 | 360.00 | 362.30 | 354.30 | 358.42 | 358,205 | -4.34(-1.20%) |
Apr 05, 2021 | 353.99 | 363.79 | 353.81 | 362.76 | 529,983 | +10.91(+3.10%) |
Apr 01, 2021 | 344.88 | 356.99 | 343.51 | 351.85 | 649,700 | +12.29(+3.62%) |
Mar 31, 2021 | 335.38 | 342.25 | 333.49 | 339.56 | 590,630 | +7.67(+2.31%) |
Mar 30, 2021 | 338.72 | 338.81 | 330.47 | 331.89 | 600,888 | -10.34(-3.02%) |
Mar 29, 2021 | 342.04 | 345.70 | 336.41 | 342.23 | 593,743 | -0.73(-0.21%) |
Mar 26, 2021 | 328.16 | 343.71 | 324.10 | 342.96 | 763,400 | +15.08(+4.60%) |
Mar 25, 2021 | 328.73 | 331.90 | 323.46 | 327.88 | 515,082 | -2.49(-0.75%) |
Mar 24, 2021 | 331.93 | 335.07 | 328.09 | 330.37 | 434,088 | -3.16(-0.95%) |
Mar 23, 2021 | 338.49 | 340.98 | 331.90 | 333.53 | 512,341 | -1.33(-0.40%) |
Mar 22, 2021 | 326.26 | 337.23 | 326.26 | 334.86 | 591,262 | +10.61(+3.27%) |
Mar 19, 2021 | 322.43 | 328.42 | 320.69 | 324.25 | 842,000 | +2.76(+0.86%) |
Mar 18, 2021 | 321.36 | 327.44 | 318.10 | 321.49 | 530,570 | -6.88(-2.10%) |
Mar 17, 2021 | 326.37 | 330.92 | 321.36 | 328.37 | 478,206 | -2.41(-0.73%) |
Mar 16, 2021 | 329.96 | 333.24 | 327.99 | 330.78 | 575,119 | +5.07(+1.56%) |
Mar 15, 2021 | 314.77 | 325.89 | 314.77 | 325.71 | 496,716 | +8.83(+2.79%) |
Mar 12, 2021 | 316.56 | 319.28 | 314.11 | 316.88 | 547,500 | -5.76(-1.79%) |
Mar 11, 2021 | 317.73 | 325.44 | 317.73 | 322.64 | 730,915 | +12.55(+4.05%) |
Mar 10, 2021 | 310.63 | 316.90 | 308.20 | 310.09 | 737,120 | +2.09(+0.68%) |
Mar 09, 2021 | 300.01 | 312.88 | 297.76 | 308.00 | 759,543 | +14.45(+4.92%) |
Mar 08, 2021 | 307.47 | 311.94 | 292.83 | 293.55 | 726,578 | -14.48(-4.70%) |
Mar 05, 2021 | 311.93 | 312.57 | 292.79 | 308.03 | 940,300 | +1.87(+0.61%) |
Mar 04, 2021 | 318.99 | 321.77 | 301.69 | 306.16 | 840,743 | -13.70(-4.28%) |
Mar 03, 2021 | 333.79 | 333.79 | 317.55 | 319.86 | 790,877 | -16.47(-4.90%) |
Mar 02, 2021 | 350.06 | 350.78 | 334.91 | 336.33 | 566,265 | -9.78(-2.83%) |
Mar 01, 2021 | 347.39 | 352.49 | 345.05 | 346.11 | 723,922 | +5.12(+1.50%) |
Feb 26, 2021 | 340.96 | 349.02 | 337.98 | 340.99 | 872,000 | +2.53(+0.75%) |
Feb 25, 2021 | 354.40 | 369.70 | 336.83 | 338.46 | 1,245,414 | -46.91(-12.17%) |
Feb 24, 2021 | 371.67 | 386.68 | 365.05 | 385.37 | 417,677 | +9.81(+2.61%) |
Feb 23, 2021 | 378.00 | 378.47 | 364.85 | 375.56 | 427,090 | -7.64(-1.99%) |
Feb 22, 2021 | 389.12 | 393.61 | 382.03 | 383.20 | 396,434 | -12.17(-3.08%) |
Feb 19, 2021 | 391.20 | 400.60 | 390.09 | 395.37 | 443,400 | +5.56(+1.43%) |
Feb 18, 2021 | 390.46 | 391.55 | 383.39 | 389.81 | 358,121 | -4.09(-1.04%) |
Feb 17, 2021 | 397.65 | 397.65 | 388.39 | 393.90 | 290,942 | -7.96(-1.98%) |
Feb 16, 2021 | 404.89 | 413.19 | 400.81 | 401.86 | 386,605 | -1.74(-0.43%) |
Feb 12, 2021 | 397.64 | 404.16 | 395.13 | 403.60 | 340,600 | +7.47(+1.89%) |
Feb 11, 2021 | 390.39 | 396.62 | 390.39 | 396.13 | 319,501 | +9.54(+2.47%) |
Feb 10, 2021 | 388.97 | 390.31 | 383.35 | 386.59 | 364,294 | +0.20(+0.05%) |
Feb 09, 2021 | 382.00 | 387.92 | 381.52 | 386.39 | 238,776 | +4.42(+1.16%) |
Feb 08, 2021 | 381.11 | 383.76 | 379.48 | 381.97 | 428,929 | +2.49(+0.66%) |
Feb 05, 2021 | 379.72 | 384.66 | 377.43 | 379.48 | 347,400 | +2.07(+0.55%) |
Feb 04, 2021 | 372.59 | 377.63 | 370.75 | 377.41 | 265,118 | +7.34(+1.98%) |
Feb 03, 2021 | 376.67 | 376.99 | 369.81 | 370.07 | 254,688 | -5.05(-1.35%) |
Feb 02, 2021 | 369.97 | 377.99 | 369.97 | 375.12 | 300,443 | +7.18(+1.95%) |
Feb 01, 2021 | 358.10 | 370.43 | 356.27 | 367.94 | 436,705 | +13.57(+3.83%) |
Jan 29, 2021 | 358.29 | 360.85 | 351.87 | 354.37 | 464,700 | -8.50(-2.34%) |
Jan 28, 2021 | 353.36 | 369.54 | 352.93 | 362.87 | 420,318 | +14.02(+4.02%) |
Jan 27, 2021 | 362.21 | 364.98 | 345.45 | 348.85 | 480,143 | -17.79(-4.85%) |
Jan 26, 2021 | 368.12 | 369.87 | 362.97 | 366.64 | 661,722 | -1.23(-0.33%) |
Jan 25, 2021 | 376.59 | 377.65 | 364.51 | 367.87 | 525,423 | -6.70(-1.79%) |
Jan 22, 2021 | 371.23 | 375.83 | 370.79 | 374.57 | 661,600 | +2.71(+0.73%) |
Jan 21, 2021 | 379.57 | 380.21 | 371.74 | 371.86 | 364,887 | -6.79(-1.79%) |
Jan 20, 2021 | 371.89 | 380.75 | 371.47 | 378.65 | 334,850 | +9.14(+2.47%) |
Jan 19, 2021 | 367.27 | 370.76 | 365.27 | 369.51 | 375,453 | +5.23(+1.44%) |
Jan 15, 2021 | 368.85 | 370.57 | 362.22 | 364.28 | 498,100 | -4.77(-1.29%) |
Jan 14, 2021 | 376.00 | 378.36 | 367.61 | 369.05 | 457,749 | -6.53(-1.74%) |
Jan 13, 2021 | 370.94 | 378.85 | 366.49 | 375.58 | 464,651 | +2.31(+0.62%) |
Jan 12, 2021 | 371.38 | 375.85 | 370.57 | 373.27 | 760,751 | -0.06(-0.02%) |
Jan 11, 2021 | 371.65 | 375.00 | 369.02 | 373.33 | 291,179 | -1.33(-0.35%) |
Jan 08, 2021 | 366.56 | 375.78 | 365.00 | 374.66 | 497,700 | +9.64(+2.64%) |
Jan 07, 2021 | 352.61 | 366.17 | 352.61 | 365.02 | 410,011 | +15.12(+4.32%) |
Jan 06, 2021 | 351.85 | 355.35 | 348.53 | 349.90 | 767,188 | -9.93(-2.76%) |
Jan 05, 2021 | 356.78 | 360.50 | 353.73 | 359.83 | 400,335 | +2.16(+0.60%) |
Jan 04, 2021 | 362.35 | 373.79 | 353.75 | 357.67 | 521,740 | -6.13(-1.68%) |
Dec 31, 2020 | 363.80 | 363.80 | 363.80 | 224,725 | +1.48(+0.41%) | |
Dec 30, 2020 | 362.96 | 364.86 | 360.87 | 362.32 | 224,725 | +1.47(+0.41%) |
Dec 29, 2020 | 365.00 | 366.69 | 358.72 | 360.85 | 195,757 | -2.87(-0.79%) |
Dec 28, 2020 | 367.08 | 368.00 | 361.94 | 363.72 | 208,692 | -0.45(-0.12%) |
Dec 24, 2020 | 362.76 | 366.32 | 361.13 | 364.17 | 209,300 | +1.95(+0.54%) |
Dec 23, 2020 | 364.72 | 369.82 | 362.19 | 362.22 | 398,798 | -0.09(-0.02%) |
Dec 22, 2020 | 355.00 | 362.58 | 355.00 | 362.31 | 376,029 | +6.36(+1.79%) |
Dec 21, 2020 | 351.73 | 357.89 | 344.27 | 355.95 | 635,566 | -1.86(-0.52%) |
Dec 18, 2020 | 347.67 | 358.01 | 347.00 | 357.81 | 932,500 | +11.18(+3.23%) |
Dec 17, 2020 | 345.74 | 346.73 | 342.25 | 346.63 | 360,703 | +3.01(+0.88%) |
Dec 16, 2020 | 344.63 | 346.00 | 341.30 | 343.62 | 315,085 | +0.59(+0.17%) |
Dec 15, 2020 | 344.31 | 349.37 | 342.19 | 343.03 | 418,014 | -0.36(-0.10%) |
Dec 14, 2020 | 336.75 | 346.31 | 335.26 | 343.39 | 426,113 | +8.20(+2.45%) |
Dec 11, 2020 | 331.57 | 335.73 | 328.60 | 335.19 | 329,700 | +1.14(+0.34%) |
Dec 10, 2020 | 332.19 | 337.21 | 330.26 | 334.04 | 323,285 | -0.51(-0.15%) |
Dec 09, 2020 | 342.70 | 343.48 | 333.27 | 334.55 | 329,640 | -6.73(-1.97%) |
Dec 08, 2020 | 344.49 | 344.49 | 338.27 | 341.28 | 402,701 | -0.61(-0.18%) |
Dec 07, 2020 | 343.92 | 346.68 | 340.48 | 341.89 | 350,074 | -1.58(-0.46%) |
Dec 04, 2020 | 339.15 | 345.54 | 339.00 | 343.47 | 294,300 | +5.93(+1.76%) |
Dec 03, 2020 | 332.65 | 340.50 | 332.65 | 337.54 | 269,097 | +2.61(+0.78%) |
Dec 02, 2020 | 338.87 | 339.85 | 334.23 | 334.93 | 284,758 | -5.92(-1.74%) |
Dec 01, 2020 | 339.09 | 343.70 | 335.20 | 340.85 | 397,473 | +2.79(+0.83%) |
Nov 30, 2020 | 330.17 | 338.84 | 328.75 | 338.06 | 598,692 | +7.65(+2.32%) |
Nov 27, 2020 | 326.24 | 331.99 | 324.23 | 330.41 | 209,200 | +7.54(+2.34%) |
Nov 25, 2020 | 323.70 | 328.13 | 320.20 | 322.87 | 324,700 | +2.75(+0.86%) |
Nov 24, 2020 | 316.41 | 321.33 | 313.85 | 320.12 | 428,630 | +6.70(+2.14%) |
Nov 23, 2020 | 318.95 | 319.43 | 310.94 | 313.42 | 357,059 | -4.84(-1.52%) |
Nov 20, 2020 | 323.73 | 325.95 | 317.81 | 318.26 | 296,900 | -5.86(-1.81%) |
Nov 19, 2020 | 316.25 | 325.53 | 313.64 | 324.12 | 338,513 | +6.13(+1.93%) |
Nov 18, 2020 | 318.52 | 319.77 | 315.34 | 317.99 | 319,648 | -1.80(-0.56%) |
Nov 17, 2020 | 321.88 | 324.19 | 318.48 | 319.79 | 380,220 | -2.88(-0.89%) |
Nov 16, 2020 | 328.17 | 328.79 | 320.95 | 322.67 | 334,829 | -5.54(-1.69%) |
Nov 13, 2020 | 326.36 | 329.23 | 324.55 | 328.21 | 420,700 | +4.57(+1.41%) |
Nov 12, 2020 | 328.52 | 332.58 | 322.87 | 323.64 | 254,957 | -5.32(-1.62%) |
Nov 11, 2020 | 325.24 | 334.05 | 325.24 | 328.96 | 300,667 | +9.53(+2.98%) |
Nov 10, 2020 | 321.99 | 329.23 | 318.13 | 319.43 | 632,639 | -9.04(-2.75%) |
Nov 09, 2020 | 342.82 | 348.98 | 328.13 | 328.47 | 500,706 | -8.33(-2.47%) |
Nov 06, 2020 | 330.14 | 337.67 | 323.45 | 336.80 | 269,600 | +8.45(+2.57%) |
Nov 05, 2020 | 330.15 | 339.90 | 324.60 | 328.35 | 539,342 | -0.90(-0.27%) |
Nov 04, 2020 | 330.22 | 335.37 | 323.32 | 329.25 | 678,167 | +13.34(+4.22%) |
Nov 03, 2020 | 313.66 | 320.74 | 312.05 | 315.91 | 358,391 | +4.68(+1.50%) |
Nov 02, 2020 | 304.44 | 314.60 | 304.44 | 311.23 | 457,460 | +6.86(+2.25%) |
Oct 30, 2020 | 306.35 | 309.28 | 301.25 | 304.37 | 422,600 | -6.48(-2.08%) |
Oct 29, 2020 | 308.36 | 313.96 | 306.61 | 310.85 | 442,853 | +2.82(+0.92%) |
Oct 28, 2020 | 319.71 | 322.17 | 307.21 | 308.03 | 396,636 | -14.14(-4.39%) |
Oct 27, 2020 | 324.67 | 327.74 | 321.56 | 322.17 | 368,927 | +1.17(+0.36%) |
Oct 26, 2020 | 323.67 | 328.36 | 315.78 | 321.00 | 330,645 | -9.22(-2.79%) |
Oct 23, 2020 | 329.23 | 331.85 | 324.38 | 330.22 | 349,800 | +3.44(+1.05%) |
Oct 22, 2020 | 327.38 | 329.21 | 323.18 | 326.78 | 370,257 | -1.08(-0.33%) |
Oct 21, 2020 | 332.01 | 336.43 | 326.90 | 327.86 | 390,726 | -4.10(-1.24%) |
Oct 20, 2020 | 337.90 | 337.90 | 331.71 | 331.96 | 697,591 | -4.29(-1.28%) |
Oct 19, 2020 | 348.70 | 353.04 | 334.79 | 336.25 | 565,562 | -13.47(-3.85%) |
Oct 16, 2020 | 353.55 | 357.93 | 348.72 | 349.72 | 521,800 | -1.98(-0.56%) |
Oct 15, 2020 | 348.31 | 352.70 | 344.94 | 351.70 | 295,484 | +0.30(+0.09%) |
Oct 14, 2020 | 354.13 | 355.35 | 346.69 | 351.40 | 341,796 | +0.09(+0.03%) |
Oct 13, 2020 | 345.16 | 355.19 | 345.16 | 351.31 | 384,374 | +3.45(+0.99%) |
Oct 12, 2020 | 340.56 | 351.49 | 340.25 | 347.86 | 425,198 | +11.04(+3.28%) |
Oct 09, 2020 | 336.00 | 339.17 | 334.09 | 336.82 | 333,300 | +3.28(+0.98%) |
Oct 08, 2020 | 331.97 | 334.38 | 328.82 | 333.54 | 328,402 | +3.14(+0.95%) |
Oct 07, 2020 | 319.52 | 330.96 | 319.52 | 330.40 | 394,637 | +13.93(+4.40%) |
Oct 06, 2020 | 322.70 | 324.86 | 314.90 | 316.47 | 700,394 | -7.40(-2.28%) |
Oct 05, 2020 | 322.46 | 326.20 | 321.58 | 323.87 | 388,314 | +2.29(+0.71%) |
Oct 02, 2020 | 330.19 | 331.46 | 318.94 | 321.58 | 399,800 | -13.22(-3.95%) |
Oct 01, 2020 | 332.07 | 336.35 | 329.29 | 334.80 | 494,035 | +7.57(+2.31%) |
Sep 30, 2020 | 318.51 | 328.79 | 317.35 | 327.23 | 682,274 | +7.72(+2.42%) |
Sep 29, 2020 | 318.22 | 321.87 | 317.36 | 319.51 | 472,601 | +0.71(+0.22%) |
Sep 28, 2020 | 318.36 | 320.24 | 315.54 | 318.80 | 326,426 | +6.64(+2.13%) |
Sep 25, 2020 | 303.71 | 312.89 | 301.38 | 312.16 | 361,300 | +7.75(+2.55%) |
Sep 24, 2020 | 300.28 | 307.88 | 298.76 | 304.41 | 275,091 | +1.86(+0.61%) |
Sep 23, 2020 | 313.83 | 313.83 | 301.00 | 302.55 | 310,341 | -12.89(-4.09%) |
Sep 22, 2020 | 310.86 | 316.04 | 307.79 | 315.44 | 292,790 | +6.25(+2.02%) |
Sep 21, 2020 | 300.91 | 309.47 | 298.35 | 309.19 | 700,436 | +4.11(+1.35%) |
Sep 18, 2020 | 309.24 | 312.00 | 299.89 | 305.08 | 800,900 | -3.80(-1.23%) |
Sep 17, 2020 | 308.83 | 313.30 | 305.01 | 308.88 | 518,402 | -9.01(-2.83%) |
Sep 16, 2020 | 331.44 | 331.44 | 317.43 | 317.89 | 499,444 | -10.32(-3.14%) |
Sep 15, 2020 | 323.78 | 330.03 | 321.76 | 328.21 | 251,642 | +6.61(+2.06%) |
Sep 14, 2020 | 318.69 | 323.58 | 317.62 | 321.60 | 266,869 | +7.52(+2.39%) |
Sep 11, 2020 | 318.48 | 320.75 | 309.74 | 314.08 | 341,400 | -3.34(-1.05%) |
Sep 10, 2020 | 323.68 | 327.98 | 315.35 | 317.42 | 442,757 | -2.63(-0.82%) |
Sep 09, 2020 | 314.78 | 322.30 | 310.41 | 320.05 | 506,316 | +11.44(+3.71%) |
Sep 08, 2020 | 311.35 | 319.00 | 306.53 | 308.61 | 551,031 | -12.60(-3.92%) |
Sep 04, 2020 | 330.22 | 333.23 | 313.73 | 321.21 | 586,300 | -10.93(-3.29%) |
Sep 03, 2020 | 344.55 | 346.88 | 328.24 | 332.14 | 510,704 | -18.45(-5.26%) |
Sep 02, 2020 | 354.87 | 354.87 | 343.68 | 350.59 | 379,254 | +6.70(+1.95%) |
Sep 01, 2020 | 338.95 | 345.39 | 338.22 | 343.89 | 342,486 | +4.88(+1.44%) |
Aug 31, 2020 | 336.65 | 340.03 | 334.64 | 339.01 | 518,039 | +2.30(+0.68%) |
Aug 28, 2020 | 332.36 | 336.72 | 332.26 | 336.71 | 626,400 | +4.37(+1.31%) |
Aug 27, 2020 | 334.51 | 334.89 | 327.72 | 332.34 | 234,836 | +0.86(+0.26%) |
Aug 26, 2020 | 324.41 | 333.23 | 324.30 | 331.48 | 340,214 | +4.99(+1.53%) |
Aug 25, 2020 | 325.75 | 328.97 | 324.17 | 326.49 | 296,265 | +1.24(+0.38%) |
Aug 24, 2020 | 327.41 | 330.32 | 322.66 | 325.25 | 368,979 | +0.75(+0.23%) |
Aug 21, 2020 | 327.92 | 327.92 | 322.38 | 324.50 | 462,800 | -3.82(-1.16%) |
Aug 20, 2020 | 319.14 | 328.92 | 318.78 | 328.32 | 300,788 | +8.79(+2.75%) |
Aug 19, 2020 | 321.51 | 322.86 | 316.22 | 319.53 | 234,969 | -0.94(-0.29%) |
Aug 18, 2020 | 319.56 | 322.40 | 317.54 | 320.47 | 267,318 | +3.11(+0.98%) |
Aug 17, 2020 | 315.15 | 319.68 | 315.15 | 317.36 | 277,165 | +4.17(+1.33%) |
Aug 14, 2020 | 314.24 | 317.08 | 311.06 | 313.19 | 250,900 | -1.58(-0.50%) |
Aug 13, 2020 | 309.41 | 319.43 | 309.41 | 314.77 | 319,382 | +6.37(+2.07%) |
Aug 12, 2020 | 302.28 | 310.10 | 302.28 | 308.40 | 242,625 | +6.48(+2.15%) |
Aug 11, 2020 | 307.87 | 307.87 | 300.48 | 301.92 | 293,599 | -6.86(-2.22%) |
Aug 10, 2020 | 311.62 | 311.62 | 301.56 | 308.78 | 366,467 | -3.59(-1.15%) |
Aug 07, 2020 | 313.85 | 318.00 | 308.75 | 312.37 | 326,000 | -2.88(-0.91%) |
Aug 06, 2020 | 313.05 | 319.83 | 311.10 | 315.25 | 521,661 | +2.98(+0.95%) |
Aug 05, 2020 | 312.06 | 319.83 | 309.88 | 312.27 | 419,538 | +3.49(+1.13%) |
Aug 04, 2020 | 313.76 | 314.94 | 307.16 | 308.78 | 524,194 | -6.45(-2.05%) |
Aug 03, 2020 | 311.62 | 316.52 | 310.59 | 315.23 | 370,851 | +4.63(+1.49%) |
Jul 31, 2020 | 312.56 | 312.56 | 304.81 | 310.60 | 276,000 | +0.93(+0.30%) |
Jul 30, 2020 | 302.16 | 311.47 | 300.14 | 309.67 | 344,353 | +3.62(+1.18%) |
Jul 29, 2020 | 300.98 | 308.33 | 300.56 | 306.05 | 360,007 | +7.83(+2.63%) |
Jul 28, 2020 | 299.87 | 303.27 | 296.78 | 298.22 | 543,611 | -1.95(-0.65%) |
Jul 27, 2020 | 294.97 | 300.62 | 294.97 | 300.17 | 348,953 | +6.66(+2.27%) |
Jul 24, 2020 | 297.15 | 298.03 | 291.55 | 293.51 | 619,900 | -6.64(-2.21%) |
Jul 23, 2020 | 307.13 | 309.34 | 298.56 | 300.15 | 365,105 | -6.74(-2.20%) |
Jul 22, 2020 | 307.62 | 310.00 | 304.71 | 306.89 | 247,223 | +1.14(+0.37%) |
Jul 21, 2020 | 309.88 | 310.05 | 303.76 | 305.75 | 442,950 | -3.36(-1.09%) |
Jul 20, 2020 | 301.48 | 309.57 | 299.88 | 309.11 | 279,200 | +7.98(+2.65%) |
Jul 17, 2020 | 297.10 | 301.45 | 293.57 | 301.13 | 551,100 | +5.83(+1.97%) |
Jul 16, 2020 | 299.72 | 299.72 | 291.45 | 295.30 | 504,036 | -5.74(-1.91%) |
Jul 15, 2020 | 301.27 | 304.49 | 297.26 | 301.04 | 298,246 | +0.00(+0.00%) |
Jul 14, 2020 | 291.19 | 301.27 | 289.08 | 301.04 | 506,909 | +5.48(+1.85%) |
Jul 13, 2020 | 303.67 | 306.26 | 293.73 | 295.56 | 432,114 | -6.09(-2.02%) |
Jul 10, 2020 | 303.25 | 305.11 | 298.84 | 301.65 | 247,800 | -3.04(-1.00%) |
Jul 09, 2020 | 302.57 | 307.60 | 301.19 | 304.69 | 430,270 | +2.79(+0.92%) |
Jul 08, 2020 | 301.69 | 303.09 | 297.62 | 301.90 | 249,530 | +2.58(+0.86%) |
Jul 07, 2020 | 301.42 | 306.23 | 299.16 | 299.32 | 338,997 | -2.32(-0.77%) |
Jul 06, 2020 | 300.19 | 307.31 | 299.40 | 301.64 | 537,140 | +3.67(+1.23%) |
Jul 02, 2020 | 295.39 | 299.74 | 295.39 | 297.97 | 338,400 | +3.65(+1.24%) |
Jul 01, 2020 | 291.12 | 295.57 | 287.33 | 294.32 | 401,098 | +2.59(+0.89%) |
Jun 30, 2020 | 282.69 | 293.24 | 279.99 | 291.73 | 473,876 | +9.60(+3.40%) |
Jun 29, 2020 | 283.79 | 286.20 | 277.12 | 282.13 | 419,610 | -0.95(-0.34%) |
Jun 26, 2020 | 287.52 | 289.14 | 280.26 | 283.08 | 1,122,900 | -4.11(-1.43%) |
Jun 25, 2020 | 284.63 | 287.65 | 281.71 | 287.19 | 291,384 | +1.94(+0.68%) |
Jun 24, 2020 | 286.71 | 290.96 | 281.85 | 285.25 | 468,397 | -4.41(-1.52%) |
Jun 23, 2020 | 290.49 | 294.45 | 288.97 | 289.66 | 469,809 | +0.30(+0.10%) |
Jun 22, 2020 | 283.49 | 289.36 | 281.84 | 289.36 | 524,152 | +7.77(+2.76%) |
Jun 19, 2020 | 292.94 | 295.11 | 281.36 | 281.59 | 1,235,600 | -7.77(-2.69%) |
Jun 18, 2020 | 286.11 | 291.28 | 284.01 | 289.36 | 421,162 | +3.72(+1.30%) |
Jun 17, 2020 | 284.51 | 289.02 | 283.50 | 285.64 | 435,129 | +3.05(+1.08%) |
Jun 16, 2020 | 281.48 | 286.75 | 278.32 | 282.59 | 540,857 | +7.76(+2.82%) |
Jun 15, 2020 | 265.68 | 278.73 | 265.68 | 274.83 | 448,284 | +4.56(+1.69%) |
Jun 12, 2020 | 277.74 | 280.96 | 266.78 | 270.27 | 594,300 | -1.67(-0.61%) |
Jun 11, 2020 | 283.36 | 286.36 | 271.36 | 271.94 | 495,742 | -14.06(-4.92%) |
Jun 10, 2020 | 288.98 | 291.00 | 285.94 | 286.00 | 670,637 | +0.73(+0.26%) |
Jun 09, 2020 | 290.75 | 293.06 | 284.59 | 285.27 | 499,745 | -5.48(-1.88%) |
Jun 08, 2020 | 286.37 | 292.32 | 283.44 | 290.75 | 411,982 | +1.65(+0.57%) |
Jun 05, 2020 | 282.93 | 289.55 | 280.89 | 289.10 | 450,300 | +6.94(+2.46%) |
Jun 04, 2020 | 284.63 | 286.96 | 279.00 | 282.16 | 348,973 | -4.74(-1.65%) |
Jun 03, 2020 | 289.20 | 290.99 | 282.77 | 286.90 | 408,256 | -1.24(-0.43%) |
Jun 02, 2020 | 286.56 | 288.14 | 281.02 | 288.14 | 454,867 | +1.44(+0.50%) |