Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 297.88 | 298.94 | 296.46 | 296.52 | 3,438,649 | +0.13(+0.04%) |
May 27, 2021 | 295.02 | 297.91 | 295.02 | 296.39 | 4,016,657 | +1.34(+0.45%) |
May 26, 2021 | 295.50 | 298.81 | 294.45 | 295.05 | 3,098,973 | +0.54(+0.18%) |
May 25, 2021 | 293.38 | 294.84 | 292.18 | 294.51 | 3,789,233 | +1.78(+0.61%) |
May 24, 2021 | 294.59 | 296.36 | 292.50 | 292.74 | 3,151,371 | -0.86(-0.29%) |
May 21, 2021 | 294.74 | 296.87 | 292.37 | 293.60 | 4,216,650 | -0.12(-0.04%) |
May 20, 2021 | 292.78 | 297.26 | 292.78 | 293.72 | 4,144,746 | +1.35(+0.46%) |
May 19, 2021 | 290.09 | 292.65 | 287.37 | 292.37 | 5,636,799 | -2.14(-0.73%) |
May 18, 2021 | 297.53 | 301.77 | 292.68 | 294.51 | 7,538,757 | -3.03(-1.02%) |
May 17, 2021 | 298.46 | 300.16 | 293.17 | 297.54 | 4,717,745 | -3.37(-1.12%) |
May 14, 2021 | 303.38 | 304.34 | 299.26 | 300.91 | 4,299,854 | -1.66(-0.55%) |
May 13, 2021 | 296.60 | 304.43 | 296.31 | 302.57 | 5,558,378 | +7.83(+2.66%) |
May 12, 2021 | 303.60 | 305.71 | 294.06 | 294.74 | 6,260,998 | -12.70(-4.13%) |
May 11, 2021 | 313.76 | 314.27 | 305.17 | 307.44 | 5,914,562 | -9.73(-3.07%) |
May 10, 2021 | 316.55 | 321.42 | 315.70 | 317.17 | 5,203,911 | +1.74(+0.55%) |
May 07, 2021 | 313.04 | 315.95 | 311.97 | 315.43 | 3,225,222 | +1.55(+0.49%) |
May 06, 2021 | 310.24 | 314.09 | 309.83 | 313.88 | 3,806,131 | +5.14(+1.67%) |
May 05, 2021 | 310.07 | 312.14 | 307.83 | 308.74 | 3,473,065 | -0.67(-0.22%) |
May 04, 2021 | 306.01 | 309.83 | 305.79 | 309.41 | 4,252,307 | +2.32(+0.76%) |
May 03, 2021 | 303.37 | 308.34 | 302.81 | 307.08 | 3,960,820 | +6.14(+2.04%) |
Apr 30, 2021 | 302.23 | 302.96 | 299.03 | 300.94 | 3,354,202 | -1.55(-0.51%) |
Apr 29, 2021 | 299.12 | 302.92 | 298.54 | 302.50 | 3,507,167 | +5.24(+1.76%) |
Apr 28, 2021 | 299.35 | 300.29 | 296.88 | 297.26 | 2,918,329 | -0.82(-0.27%) |
Apr 27, 2021 | 298.00 | 299.83 | 297.89 | 298.08 | 3,589,865 | +0.56(+0.19%) |
Apr 26, 2021 | 300.95 | 301.25 | 296.90 | 297.52 | 3,062,832 | -3.63(-1.20%) |
Apr 23, 2021 | 299.57 | 302.67 | 297.14 | 301.15 | 3,664,702 | +2.26(+0.76%) |
Apr 22, 2021 | 303.30 | 303.51 | 296.45 | 298.89 | 5,242,660 | -4.18(-1.38%) |
Apr 21, 2021 | 302.14 | 304.89 | 301.14 | 303.06 | 4,022,235 | +1.85(+0.61%) |
Apr 20, 2021 | 303.11 | 304.68 | 299.54 | 301.21 | 4,799,124 | -2.69(-0.88%) |
Apr 19, 2021 | 303.57 | 305.74 | 302.59 | 303.90 | 4,833,057 | -1.14(-0.37%) |
Apr 16, 2021 | 302.03 | 305.59 | 301.19 | 305.05 | 6,682,269 | +4.97(+1.65%) |
Apr 15, 2021 | 297.73 | 300.69 | 297.58 | 300.08 | 3,772,724 | +2.53(+0.85%) |
Apr 14, 2021 | 297.26 | 300.04 | 296.87 | 297.55 | 3,700,338 | -0.35(-0.12%) |
Apr 13, 2021 | 298.02 | 298.37 | 294.74 | 297.90 | 3,906,601 | -0.36(-0.12%) |
Apr 12, 2021 | 295.41 | 298.75 | 295.03 | 298.27 | 3,825,273 | +1.45(+0.49%) |
Apr 09, 2021 | 293.23 | 296.90 | 292.65 | 296.82 | 4,955,641 | +4.46(+1.53%) |
Apr 08, 2021 | 290.75 | 293.12 | 288.78 | 292.35 | 4,340,018 | +1.82(+0.63%) |
Apr 07, 2021 | 290.88 | 293.01 | 289.10 | 290.53 | 4,084,352 | -1.22(-0.42%) |
Apr 06, 2021 | 291.59 | 293.76 | 291.14 | 291.75 | 4,289,473 | -1.51(-0.51%) |
Apr 05, 2021 | 288.09 | 293.67 | 287.99 | 293.25 | 5,051,074 | +7.11(+2.49%) |
Apr 01, 2021 | 285.33 | 286.89 | 282.55 | 286.14 | 4,220,205 | +2.32(+0.82%) |
Mar 31, 2021 | 284.05 | 286.39 | 282.79 | 283.82 | 5,101,827 | +0.40(+0.14%) |
Mar 30, 2021 | 280.47 | 284.22 | 278.97 | 283.42 | 5,426,024 | +2.44(+0.87%) |
Mar 29, 2021 | 282.00 | 284.10 | 278.87 | 280.98 | 4,992,754 | -1.50(-0.53%) |
Mar 26, 2021 | 276.46 | 282.66 | 275.25 | 282.48 | 6,308,851 | +6.16(+2.23%) |
Mar 25, 2021 | 272.46 | 276.97 | 271.92 | 276.31 | 5,778,121 | +4.12(+1.51%) |
Mar 24, 2021 | 268.95 | 275.94 | 268.70 | 272.20 | 5,206,573 | +2.58(+0.96%) |
Mar 23, 2021 | 269.28 | 272.83 | 268.65 | 269.62 | 5,163,208 | +0.97(+0.36%) |
Mar 22, 2021 | 266.38 | 269.95 | 264.25 | 268.65 | 5,984,590 | -0.15(-0.06%) |
Mar 19, 2021 | 263.73 | 268.80 | 262.60 | 268.80 | 14,765,932 | +5.52(+2.10%) |
Mar 18, 2021 | 259.44 | 265.43 | 258.26 | 263.28 | 5,170,512 | +2.91(+1.12%) |
Mar 17, 2021 | 261.40 | 263.95 | 259.64 | 260.37 | 6,354,286 | -1.91(-0.73%) |
Mar 16, 2021 | 258.98 | 262.68 | 258.16 | 262.27 | 4,795,203 | +3.29(+1.27%) |
Mar 15, 2021 | 255.23 | 260.01 | 255.08 | 258.98 | 4,684,737 | +5.06(+1.99%) |
Mar 12, 2021 | 248.67 | 254.59 | 248.03 | 253.93 | 4,506,829 | +3.95(+1.58%) |
Mar 11, 2021 | 249.74 | 251.77 | 248.44 | 249.97 | 4,700,411 | +2.43(+0.98%) |
Mar 10, 2021 | 247.69 | 249.88 | 245.54 | 247.55 | 4,083,122 | +2.72(+1.11%) |
Mar 09, 2021 | 242.76 | 247.23 | 241.89 | 244.82 | 7,161,560 | +5.48(+2.29%) |
Mar 08, 2021 | 234.91 | 243.22 | 233.33 | 239.34 | 5,450,255 | +5.09(+2.17%) |
Mar 05, 2021 | 233.09 | 234.88 | 227.85 | 234.25 | 6,874,252 | +2.39(+1.03%) |
Mar 04, 2021 | 236.54 | 237.34 | 228.32 | 231.86 | 7,732,266 | -5.94(-2.50%) |
Mar 03, 2021 | 239.57 | 240.70 | 236.55 | 237.80 | 4,605,570 | -2.71(-1.13%) |
Mar 02, 2021 | 241.79 | 243.11 | 240.03 | 240.51 | 4,047,215 | -1.23(-0.51%) |
Mar 01, 2021 | 239.14 | 242.53 | 238.83 | 241.74 | 4,901,417 | +3.03(+1.27%) |
Feb 26, 2021 | 238.18 | 240.46 | 236.65 | 238.71 | 8,518,518 | +2.85(+1.21%) |
Feb 25, 2021 | 240.01 | 241.07 | 235.35 | 235.85 | 7,074,744 | -4.36(-1.82%) |
Feb 24, 2021 | 243.22 | 246.70 | 234.72 | 240.21 | 15,701,803 | -6.72(-2.72%) |
Feb 23, 2021 | 248.91 | 249.18 | 238.00 | 246.93 | 13,103,588 | -7.96(-3.12%) |
Feb 22, 2021 | 257.07 | 257.32 | 252.83 | 254.88 | 4,316,975 | -3.50(-1.36%) |
Feb 19, 2021 | 261.37 | 262.33 | 258.20 | 258.39 | 4,415,482 | -3.15(-1.20%) |
Feb 18, 2021 | 259.46 | 263.04 | 258.56 | 261.54 | 3,796,303 | +1.97(+0.76%) |
Feb 17, 2021 | 254.98 | 260.37 | 254.47 | 259.57 | 3,827,663 | +5.11(+2.01%) |
Feb 16, 2021 | 256.12 | 257.45 | 253.99 | 254.46 | 3,108,107 | -1.96(-0.76%) |
Feb 12, 2021 | 256.06 | 257.53 | 255.56 | 256.42 | 2,588,856 | +0.42(+0.16%) |
Feb 11, 2021 | 256.81 | 258.95 | 255.03 | 256.00 | 2,807,839 | -1.51(-0.58%) |
Feb 10, 2021 | 256.90 | 257.73 | 255.25 | 257.51 | 2,608,364 | +1.77(+0.69%) |
Feb 09, 2021 | 258.40 | 258.90 | 255.60 | 255.74 | 2,711,761 | -3.01(-1.16%) |
Feb 08, 2021 | 258.43 | 259.11 | 255.85 | 258.75 | 3,761,433 | +1.08(+0.42%) |
Feb 05, 2021 | 258.99 | 260.35 | 256.70 | 257.67 | 2,586,475 | +0.04(+0.01%) |
Feb 04, 2021 | 253.41 | 258.20 | 253.41 | 257.63 | 3,213,697 | +4.30(+1.70%) |
Feb 03, 2021 | 251.23 | 254.76 | 250.14 | 253.33 | 3,031,931 | +1.86(+0.74%) |
Feb 02, 2021 | 249.48 | 254.74 | 249.47 | 251.47 | 4,448,983 | +1.93(+0.77%) |
Feb 01, 2021 | 250.62 | 251.93 | 246.94 | 249.54 | 4,011,205 | -0.69(-0.28%) |
Jan 29, 2021 | 255.32 | 256.00 | 249.51 | 250.24 | 4,414,941 | -6.68(-2.60%) |
Jan 28, 2021 | 254.27 | 261.45 | 254.03 | 256.92 | 3,746,850 | +3.70(+1.46%) |
Jan 27, 2021 | 258.29 | 259.47 | 252.33 | 253.22 | 4,691,869 | -7.90(-3.03%) |
Jan 26, 2021 | 263.73 | 263.94 | 260.29 | 261.12 | 2,670,146 | -2.29(-0.87%) |
Jan 25, 2021 | 262.28 | 264.05 | 260.03 | 263.41 | 4,356,211 | +1.00(+0.38%) |
Jan 22, 2021 | 258.04 | 263.41 | 256.75 | 262.42 | 4,872,193 | +4.57(+1.77%) |
Jan 21, 2021 | 255.23 | 259.37 | 254.72 | 257.84 | 4,759,571 | +4.39(+1.73%) |
Jan 20, 2021 | 252.48 | 256.14 | 250.87 | 253.45 | 3,782,959 | +1.03(+0.41%) |
Jan 19, 2021 | 256.87 | 256.87 | 252.27 | 252.43 | 3,912,175 | -2.22(-0.87%) |
Jan 15, 2021 | 248.21 | 255.38 | 247.63 | 254.65 | 5,553,795 | +6.70(+2.70%) |
Jan 14, 2021 | 253.64 | 254.00 | 247.33 | 247.95 | 5,018,818 | -5.28(-2.08%) |
Jan 13, 2021 | 257.16 | 259.16 | 253.12 | 253.22 | 4,240,350 | -2.11(-0.83%) |
Jan 12, 2021 | 250.50 | 256.82 | 250.08 | 255.33 | 4,361,441 | +4.71(+1.88%) |
Jan 11, 2021 | 247.14 | 252.59 | 246.95 | 250.62 | 4,073,984 | +1.98(+0.80%) |
Jan 08, 2021 | 247.03 | 250.16 | 246.71 | 248.64 | 4,066,780 | +2.62(+1.06%) |
Jan 07, 2021 | 246.66 | 248.35 | 245.94 | 246.02 | 4,146,870 | -1.21(-0.49%) |
Jan 06, 2021 | 243.99 | 249.27 | 241.97 | 247.23 | 4,272,655 | +1.40(+0.57%) |
Jan 05, 2021 | 242.70 | 246.27 | 242.33 | 245.83 | 4,134,618 | +1.97(+0.81%) |
Jan 04, 2021 | 245.79 | 246.19 | 241.22 | 243.86 | 5,412,857 | -1.57(-0.64%) |
Dec 31, 2020 | 245.43 | 245.43 | 245.43 | 2,716,271 | +0.33(+0.14%) | |
Dec 30, 2020 | 245.88 | 246.99 | 244.79 | 245.10 | 2,716,271 | -0.86(-0.35%) |
Dec 29, 2020 | 249.46 | 249.91 | 244.92 | 245.96 | 2,779,564 | -2.83(-1.14%) |
Dec 28, 2020 | 251.49 | 251.56 | 248.78 | 248.79 | 2,847,452 | -1.54(-0.62%) |
Dec 24, 2020 | 248.96 | 250.74 | 248.93 | 250.33 | 1,183,876 | +1.03(+0.41%) |
Dec 23, 2020 | 249.53 | 250.40 | 247.82 | 249.30 | 2,528,934 | -0.21(-0.09%) |
Dec 22, 2020 | 249.53 | 250.74 | 248.10 | 249.52 | 3,398,429 | -0.88(-0.35%) |
Dec 21, 2020 | 248.15 | 251.28 | 245.67 | 250.39 | 4,694,991 | +0.50(+0.20%) |
Dec 18, 2020 | 253.72 | 254.78 | 249.76 | 249.90 | 10,624,474 | -3.25(-1.29%) |
Dec 17, 2020 | 251.47 | 253.48 | 250.68 | 253.15 | 4,595,722 | +4.05(+1.62%) |
Dec 16, 2020 | 248.12 | 250.17 | 247.18 | 249.10 | 5,048,000 | +1.49(+0.60%) |
Dec 15, 2020 | 247.18 | 248.33 | 245.97 | 247.61 | 4,062,902 | +2.22(+0.90%) |
Dec 14, 2020 | 245.91 | 248.19 | 245.11 | 245.40 | 4,952,295 | +0.95(+0.39%) |
Dec 11, 2020 | 243.34 | 245.19 | 242.69 | 244.44 | 3,738,641 | -0.24(-0.10%) |
Dec 10, 2020 | 244.01 | 245.85 | 242.19 | 244.68 | 4,564,836 | -0.71(-0.29%) |
Dec 09, 2020 | 244.50 | 245.57 | 242.32 | 245.40 | 4,922,443 | +3.57(+1.48%) |
Dec 08, 2020 | 241.83 | 242.55 | 239.07 | 241.83 | 5,774,615 | -0.85(-0.35%) |
Dec 07, 2020 | 243.47 | 244.40 | 241.16 | 242.68 | 6,894,214 | -1.25(-0.51%) |
Dec 04, 2020 | 247.14 | 248.31 | 242.84 | 243.93 | 8,368,843 | -3.84(-1.55%) |
Dec 03, 2020 | 250.06 | 251.26 | 246.84 | 247.76 | 4,509,393 | -2.74(-1.09%) |
Dec 02, 2020 | 253.15 | 253.28 | 249.08 | 250.50 | 4,508,748 | -3.70(-1.45%) |
Dec 01, 2020 | 256.15 | 256.35 | 253.23 | 254.19 | 4,290,914 | -0.74(-0.29%) |
Nov 30, 2020 | 252.92 | 255.26 | 249.89 | 254.94 | 5,029,671 | +1.30(+0.51%) |
Nov 27, 2020 | 252.94 | 254.17 | 252.13 | 253.63 | 1,768,575 | +1.87(+0.74%) |
Nov 25, 2020 | 251.32 | 252.48 | 249.24 | 251.77 | 3,266,310 | +0.60(+0.24%) |
Nov 24, 2020 | 251.80 | 253.23 | 250.49 | 251.17 | 5,194,808 | +1.76(+0.70%) |
Nov 23, 2020 | 248.14 | 251.52 | 247.71 | 249.41 | 3,573,102 | +1.46(+0.59%) |
Nov 20, 2020 | 249.46 | 250.31 | 247.09 | 247.95 | 4,475,031 | -1.03(-0.41%) |
Nov 19, 2020 | 248.51 | 250.31 | 246.93 | 248.98 | 4,260,606 | +1.01(+0.41%) |
Nov 18, 2020 | 248.59 | 253.07 | 247.21 | 247.97 | 5,567,062 | -2.43(-0.97%) |
Nov 17, 2020 | 250.06 | 251.37 | 247.57 | 250.40 | 9,267,618 | -6.53(-2.54%) |
Nov 16, 2020 | 256.56 | 258.50 | 254.01 | 256.92 | 5,808,326 | +2.21(+0.87%) |
Nov 13, 2020 | 254.03 | 257.07 | 252.96 | 254.72 | 4,289,065 | +0.86(+0.34%) |
Nov 12, 2020 | 260.07 | 260.71 | 251.66 | 253.86 | 4,155,876 | -1.39(-0.54%) |
Nov 11, 2020 | 254.85 | 258.87 | 253.80 | 255.25 | 3,248,894 | +2.00(+0.79%) |
Nov 10, 2020 | 250.69 | 253.45 | 247.44 | 253.25 | 5,252,642 | +5.15(+2.07%) |
Nov 09, 2020 | 263.79 | 265.06 | 247.64 | 248.10 | 8,541,694 | -13.11(-5.02%) |
Nov 06, 2020 | 263.50 | 263.55 | 259.94 | 261.21 | 3,089,376 | -1.48(-0.56%) |
Nov 05, 2020 | 264.99 | 265.59 | 261.07 | 262.69 | 2,735,839 | +2.88(+1.11%) |
Nov 04, 2020 | 254.34 | 263.79 | 253.65 | 259.82 | 3,833,808 | +4.92(+1.93%) |
Nov 03, 2020 | 252.58 | 256.88 | 251.54 | 254.90 | 3,299,051 | +6.09(+2.45%) |
Nov 02, 2020 | 248.26 | 252.52 | 246.77 | 248.81 | 3,217,009 | +3.70(+1.51%) |
Oct 30, 2020 | 247.04 | 247.78 | 240.80 | 245.10 | 4,216,050 | -2.68(-1.08%) |
Oct 29, 2020 | 247.84 | 251.53 | 245.66 | 247.79 | 3,124,754 | -0.08(-0.03%) |
Oct 28, 2020 | 248.36 | 251.50 | 246.92 | 247.87 | 3,542,432 | -6.54(-2.57%) |
Oct 27, 2020 | 254.55 | 257.07 | 253.75 | 254.41 | 3,279,881 | +0.74(+0.29%) |
Oct 26, 2020 | 256.99 | 258.72 | 249.97 | 253.68 | 3,167,795 | -6.40(-2.46%) |
Oct 23, 2020 | 259.50 | 260.25 | 256.90 | 260.07 | 1,905,030 | +1.69(+0.65%) |
Oct 22, 2020 | 260.93 | 262.54 | 257.91 | 258.38 | 3,032,833 | -3.08(-1.18%) |
Oct 21, 2020 | 262.27 | 264.69 | 260.33 | 261.46 | 2,505,890 | -1.41(-0.53%) |
Oct 20, 2020 | 262.04 | 266.31 | 261.11 | 262.87 | 2,482,804 | +2.12(+0.81%) |
Oct 19, 2020 | 266.29 | 266.61 | 260.42 | 260.74 | 2,642,282 | -3.61(-1.37%) |
Oct 16, 2020 | 264.90 | 268.95 | 263.98 | 264.36 | 3,383,504 | +0.11(+0.04%) |
Oct 15, 2020 | 261.10 | 266.74 | 260.18 | 264.25 | 2,937,719 | +0.41(+0.16%) |
Oct 14, 2020 | 266.06 | 266.78 | 262.05 | 263.83 | 2,416,948 | -3.00(-1.13%) |
Oct 13, 2020 | 262.56 | 267.21 | 262.56 | 266.84 | 2,937,872 | +3.17(+1.20%) |
Oct 12, 2020 | 264.11 | 264.97 | 262.89 | 263.67 | 2,624,182 | +0.91(+0.35%) |
Oct 09, 2020 | 262.34 | 264.01 | 261.07 | 262.76 | 2,437,463 | +1.29(+0.49%) |
Oct 08, 2020 | 260.85 | 261.87 | 258.39 | 261.47 | 2,454,373 | +1.59(+0.61%) |
Oct 07, 2020 | 258.10 | 260.99 | 257.32 | 259.88 | 3,725,039 | +5.81(+2.29%) |
Oct 06, 2020 | 259.61 | 260.07 | 253.43 | 254.07 | 3,255,466 | -5.17(-2.00%) |
Oct 05, 2020 | 258.16 | 259.54 | 257.04 | 259.25 | 2,535,911 | +2.56(+1.00%) |
Oct 02, 2020 | 252.67 | 258.31 | 251.90 | 256.68 | 3,202,979 | +1.55(+0.61%) |
Oct 01, 2020 | 256.80 | 257.32 | 253.50 | 255.13 | 2,934,400 | -0.08(-0.03%) |
Sep 30, 2020 | 251.32 | 257.24 | 250.44 | 255.21 | 5,200,323 | +5.15(+2.06%) |
Sep 29, 2020 | 251.25 | 251.66 | 249.15 | 250.07 | 2,229,716 | -0.20(-0.08%) |
Sep 28, 2020 | 249.90 | 252.00 | 248.40 | 250.27 | 3,330,845 | +3.47(+1.41%) |
Sep 25, 2020 | 242.79 | 248.26 | 242.54 | 246.79 | 2,674,572 | +2.62(+1.07%) |
Sep 24, 2020 | 244.18 | 247.85 | 242.50 | 244.18 | 3,368,148 | -0.78(-0.32%) |
Sep 23, 2020 | 253.11 | 254.21 | 243.24 | 244.96 | 4,860,306 | -6.21(-2.47%) |
Sep 22, 2020 | 249.67 | 251.36 | 248.71 | 251.17 | 3,232,825 | +0.88(+0.35%) |
Sep 21, 2020 | 249.84 | 250.79 | 244.94 | 250.29 | 3,859,618 | -2.61(-1.03%) |
Sep 18, 2020 | 255.85 | 257.17 | 248.87 | 252.90 | 6,608,247 | -4.38(-1.70%) |
Sep 17, 2020 | 255.40 | 259.82 | 254.52 | 257.28 | 3,445,933 | -1.54(-0.59%) |
Sep 16, 2020 | 262.47 | 263.36 | 257.94 | 258.81 | 3,677,121 | -3.63(-1.38%) |
Sep 15, 2020 | 260.11 | 263.47 | 259.50 | 262.44 | 4,542,116 | +4.53(+1.76%) |
Sep 14, 2020 | 255.98 | 259.58 | 255.50 | 257.91 | 3,324,986 | +3.97(+1.56%) |
Sep 11, 2020 | 251.78 | 255.46 | 251.31 | 253.94 | 4,057,941 | +3.34(+1.33%) |
Sep 10, 2020 | 255.49 | 258.22 | 249.20 | 250.61 | 3,434,162 | -3.99(-1.57%) |
Sep 09, 2020 | 250.39 | 257.08 | 249.74 | 254.60 | 5,173,284 | +7.15(+2.89%) |
Sep 08, 2020 | 245.47 | 249.08 | 241.52 | 247.45 | 5,701,511 | -0.37(-0.15%) |
Sep 04, 2020 | 253.23 | 254.35 | 243.23 | 247.81 | 5,716,505 | -4.57(-1.81%) |
Sep 03, 2020 | 264.02 | 264.39 | 250.12 | 252.38 | 5,850,631 | -11.55(-4.38%) |
Sep 02, 2020 | 261.77 | 264.70 | 260.62 | 263.93 | 3,768,801 | +2.54(+0.97%) |
Sep 01, 2020 | 259.65 | 262.07 | 259.17 | 261.40 | 3,539,875 | +0.82(+0.32%) |
Aug 31, 2020 | 260.54 | 262.08 | 258.59 | 260.57 | 4,490,403 | -1.14(-0.44%) |
Aug 28, 2020 | 263.56 | 264.04 | 260.33 | 261.72 | 3,391,174 | -2.14(-0.81%) |
Aug 27, 2020 | 267.14 | 267.81 | 261.96 | 263.86 | 3,751,846 | -3.02(-1.13%) |
Aug 26, 2020 | 263.03 | 267.05 | 261.70 | 266.87 | 4,374,600 | +5.30(+2.03%) |
Aug 25, 2020 | 262.61 | 262.81 | 259.52 | 261.57 | 3,122,163 | -0.57(-0.22%) |
Aug 24, 2020 | 260.53 | 262.23 | 257.72 | 262.14 | 4,844,224 | +3.22(+1.24%) |
Aug 21, 2020 | 255.94 | 259.21 | 254.52 | 258.92 | 6,020,780 | +2.33(+0.91%) |
Aug 20, 2020 | 256.46 | 257.71 | 255.46 | 256.59 | 3,859,119 | -1.99(-0.77%) |
Aug 19, 2020 | 262.79 | 263.25 | 257.73 | 258.58 | 5,454,097 | -1.96(-0.75%) |
Aug 18, 2020 | 264.10 | 265.64 | 258.75 | 260.54 | 7,582,668 | -2.96(-1.12%) |
Aug 17, 2020 | 259.99 | 264.39 | 259.23 | 263.50 | 6,083,504 | +7.03(+2.74%) |
Aug 14, 2020 | 257.01 | 257.80 | 255.23 | 256.47 | 2,724,228 | -1.01(-0.39%) |
Aug 13, 2020 | 257.03 | 258.39 | 255.73 | 257.48 | 2,408,752 | +0.07(+0.03%) |
Aug 12, 2020 | 255.74 | 258.68 | 253.19 | 257.41 | 4,232,202 | +6.09(+2.42%) |
Aug 11, 2020 | 253.85 | 255.39 | 250.86 | 251.32 | 3,632,593 | +0.17(+0.07%) |
Aug 10, 2020 | 249.04 | 251.40 | 248.47 | 251.15 | 2,617,792 | +2.82(+1.14%) |
Aug 07, 2020 | 247.38 | 251.32 | 246.65 | 248.32 | 3,113,435 | +2.08(+0.84%) |
Aug 06, 2020 | 243.72 | 247.23 | 243.65 | 246.25 | 2,409,959 | +1.73(+0.71%) |
Aug 05, 2020 | 245.35 | 245.35 | 243.07 | 244.52 | 2,148,223 | -0.36(-0.15%) |
Aug 04, 2020 | 243.74 | 244.90 | 241.19 | 244.88 | 2,432,147 | +1.54(+0.63%) |
Aug 03, 2020 | 243.84 | 245.53 | 242.87 | 243.33 | 2,585,894 | +0.63(+0.26%) |
Jul 31, 2020 | 242.25 | 244.24 | 238.24 | 242.70 | 3,982,094 | -0.75(-0.31%) |
Jul 30, 2020 | 240.74 | 244.40 | 239.10 | 243.45 | 2,566,961 | +1.51(+0.62%) |
Jul 29, 2020 | 242.07 | 244.18 | 241.50 | 241.94 | 3,142,610 | -0.57(-0.23%) |
Jul 28, 2020 | 245.51 | 245.97 | 241.95 | 242.51 | 2,435,704 | -1.96(-0.80%) |
Jul 27, 2020 | 242.34 | 245.62 | 242.34 | 244.47 | 2,638,357 | +1.93(+0.80%) |
Jul 24, 2020 | 242.29 | 243.98 | 240.42 | 242.54 | 3,264,720 | +1.37(+0.57%) |
Jul 23, 2020 | 244.81 | 244.81 | 239.33 | 241.17 | 2,931,531 | -1.24(-0.51%) |
Jul 22, 2020 | 240.05 | 242.79 | 239.51 | 242.41 | 3,006,309 | +2.51(+1.05%) |
Jul 21, 2020 | 239.16 | 241.22 | 238.34 | 239.90 | 2,669,452 | +2.06(+0.86%) |
Jul 20, 2020 | 236.81 | 238.78 | 235.87 | 237.84 | 2,679,406 | -0.19(-0.08%) |
Jul 17, 2020 | 237.71 | 238.28 | 235.60 | 238.03 | 3,385,485 | +2.10(+0.89%) |
Jul 16, 2020 | 234.72 | 238.14 | 234.03 | 235.93 | 2,746,666 | +0.26(+0.11%) |
Jul 15, 2020 | 237.81 | 238.86 | 233.25 | 235.67 | 4,750,792 | +0.01(+0.00%) |
Jul 14, 2020 | 229.98 | 236.02 | 227.13 | 235.66 | 5,044,868 | +7.47(+3.27%) |
Jul 13, 2020 | 230.30 | 235.73 | 227.71 | 228.19 | 4,852,845 | -0.45(-0.20%) |
Jul 10, 2020 | 226.98 | 228.84 | 225.47 | 228.64 | 3,002,951 | +1.97(+0.87%) |
Jul 09, 2020 | 228.23 | 229.01 | 225.21 | 226.68 | 3,274,506 | -1.11(-0.49%) |
Jul 08, 2020 | 226.59 | 228.35 | 225.09 | 227.78 | 2,509,098 | +1.66(+0.74%) |
Jul 07, 2020 | 226.14 | 229.25 | 225.86 | 226.12 | 3,201,888 | -2.01(-0.88%) |
Jul 06, 2020 | 228.79 | 229.91 | 225.84 | 228.13 | 3,426,226 | +0.96(+0.42%) |
Jul 02, 2020 | 230.31 | 230.64 | 226.64 | 227.17 | 3,686,087 | +0.32(+0.14%) |
Jul 01, 2020 | 228.22 | 228.84 | 225.74 | 226.85 | 4,022,335 | -2.16(-0.94%) |
Jun 30, 2020 | 225.80 | 230.05 | 224.97 | 229.01 | 4,949,125 | +4.01(+1.78%) |
Jun 29, 2020 | 221.83 | 225.34 | 219.71 | 225.00 | 3,793,771 | +4.67(+2.12%) |
Jun 26, 2020 | 224.29 | 224.98 | 219.63 | 220.32 | 5,472,303 | -4.00(-1.78%) |
Jun 25, 2020 | 223.79 | 225.21 | 221.41 | 224.32 | 3,213,517 | -0.69(-0.30%) |
Jun 24, 2020 | 226.54 | 228.81 | 221.90 | 225.00 | 4,235,595 | -3.82(-1.67%) |
Jun 23, 2020 | 231.28 | 231.69 | 228.66 | 228.82 | 3,393,458 | +1.05(+0.46%) |
Jun 22, 2020 | 224.61 | 228.60 | 224.44 | 227.77 | 4,171,676 | +2.29(+1.02%) |
Jun 19, 2020 | 231.38 | 232.47 | 225.23 | 225.48 | 12,158,170 | -2.34(-1.03%) |
Jun 18, 2020 | 227.96 | 230.14 | 225.92 | 227.82 | 3,660,771 | -1.50(-0.65%) |
Jun 17, 2020 | 231.07 | 232.76 | 228.62 | 229.32 | 4,630,461 | +0.82(+0.36%) |
Jun 16, 2020 | 227.99 | 230.05 | 222.02 | 228.50 | 5,790,705 | +7.85(+3.56%) |
Jun 15, 2020 | 217.22 | 221.43 | 214.20 | 220.64 | 6,838,847 | -1.00(-0.45%) |
Jun 12, 2020 | 222.21 | 225.24 | 216.70 | 221.64 | 5,730,243 | +2.72(+1.24%) |
Jun 11, 2020 | 227.50 | 229.11 | 218.25 | 218.92 | 7,176,212 | -13.69(-5.89%) |
Jun 10, 2020 | 235.35 | 237.03 | 232.40 | 232.61 | 3,898,439 | -2.11(-0.90%) |
Jun 09, 2020 | 233.41 | 236.12 | 232.07 | 234.72 | 4,065,143 | -0.01(-0.00%) |
Jun 08, 2020 | 230.82 | 234.77 | 230.61 | 234.73 | 4,169,153 | +1.71(+0.73%) |
Jun 05, 2020 | 230.68 | 233.89 | 228.89 | 233.02 | 5,528,857 | +5.44(+2.39%) |
Jun 04, 2020 | 228.33 | 230.53 | 226.23 | 227.58 | 5,206,004 | -1.87(-0.82%) |
Jun 03, 2020 | 230.19 | 231.12 | 228.90 | 229.46 | 5,073,138 | -0.19(-0.08%) |
Jun 02, 2020 | 225.94 | 229.66 | 224.46 | 229.65 | 5,832,118 | +4.92(+2.19%) |