Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 295.82 | 296.87 | 294.42 | 294.47 | 3,462,553 | +0.13(+0.04%) |
May 27, 2021 | 292.99 | 295.86 | 292.99 | 294.34 | 4,044,580 | +1.33(+0.45%) |
May 26, 2021 | 293.46 | 296.75 | 292.41 | 293.01 | 3,120,516 | +0.54(+0.18%) |
May 25, 2021 | 291.35 | 292.80 | 290.17 | 292.48 | 3,815,574 | +1.76(+0.61%) |
May 24, 2021 | 292.56 | 294.31 | 290.48 | 290.71 | 3,173,278 | -0.86(-0.29%) |
May 21, 2021 | 292.71 | 294.82 | 290.35 | 291.57 | 4,245,963 | -0.12(-0.04%) |
May 20, 2021 | 290.76 | 295.21 | 290.76 | 291.69 | 4,173,559 | +1.34(+0.46%) |
May 19, 2021 | 288.09 | 290.63 | 285.38 | 290.35 | 5,675,985 | -2.12(-0.73%) |
May 18, 2021 | 295.48 | 299.68 | 290.66 | 292.48 | 7,591,164 | -3.01(-1.02%) |
May 17, 2021 | 296.40 | 298.09 | 291.15 | 295.49 | 4,750,541 | -3.34(-1.12%) |
May 14, 2021 | 301.29 | 302.24 | 297.20 | 298.83 | 4,329,745 | -1.65(-0.55%) |
May 13, 2021 | 294.56 | 302.32 | 294.27 | 300.48 | 5,597,019 | +7.77(+2.66%) |
May 12, 2021 | 301.50 | 303.60 | 292.03 | 292.71 | 6,304,523 | -12.61(-4.13%) |
May 11, 2021 | 311.59 | 312.10 | 303.06 | 305.32 | 5,955,679 | -9.66(-3.07%) |
May 10, 2021 | 314.36 | 319.20 | 313.52 | 314.98 | 5,240,087 | +1.73(+0.55%) |
May 07, 2021 | 310.88 | 313.77 | 309.82 | 313.25 | 3,247,643 | +1.54(+0.49%) |
May 06, 2021 | 308.10 | 311.92 | 307.69 | 311.71 | 3,832,590 | +5.11(+1.67%) |
May 05, 2021 | 307.93 | 309.99 | 305.71 | 306.61 | 3,497,209 | -0.66(-0.22%) |
May 04, 2021 | 303.90 | 307.69 | 303.68 | 307.27 | 4,281,868 | +2.31(+0.76%) |
May 03, 2021 | 301.28 | 306.21 | 300.72 | 304.96 | 3,988,354 | +6.09(+2.04%) |
Apr 30, 2021 | 300.14 | 300.87 | 296.96 | 298.87 | 3,377,519 | -1.54(-0.51%) |
Apr 29, 2021 | 297.06 | 300.82 | 296.48 | 300.41 | 3,531,547 | +5.20(+1.76%) |
Apr 28, 2021 | 297.28 | 298.21 | 294.83 | 295.21 | 2,938,616 | -0.81(-0.27%) |
Apr 27, 2021 | 295.94 | 297.76 | 295.83 | 296.02 | 3,614,821 | +0.55(+0.19%) |
Apr 26, 2021 | 298.88 | 299.17 | 294.85 | 295.47 | 3,084,124 | -3.60(-1.20%) |
Apr 23, 2021 | 297.50 | 300.58 | 295.09 | 299.07 | 3,690,178 | +2.24(+0.76%) |
Apr 22, 2021 | 301.20 | 301.42 | 294.41 | 296.83 | 5,279,106 | -4.14(-1.38%) |
Apr 21, 2021 | 300.06 | 302.78 | 299.07 | 300.97 | 4,050,196 | +1.84(+0.61%) |
Apr 20, 2021 | 301.02 | 302.58 | 297.47 | 299.13 | 4,832,486 | -2.67(-0.88%) |
Apr 19, 2021 | 301.47 | 303.63 | 300.50 | 301.80 | 4,866,655 | -1.14(-0.37%) |
Apr 16, 2021 | 299.95 | 303.48 | 299.11 | 302.94 | 6,728,722 | +4.93(+1.65%) |
Apr 15, 2021 | 295.67 | 298.62 | 295.52 | 298.01 | 3,798,950 | +2.51(+0.85%) |
Apr 14, 2021 | 295.21 | 297.97 | 294.82 | 295.50 | 3,726,062 | -0.35(-0.12%) |
Apr 13, 2021 | 295.97 | 296.31 | 292.71 | 295.85 | 3,933,759 | -0.36(-0.12%) |
Apr 12, 2021 | 293.37 | 296.69 | 293.00 | 296.21 | 3,851,865 | +1.44(+0.49%) |
Apr 09, 2021 | 291.20 | 294.85 | 290.63 | 294.77 | 4,990,091 | +4.43(+1.53%) |
Apr 08, 2021 | 288.74 | 291.09 | 286.79 | 290.33 | 4,370,189 | +1.81(+0.63%) |
Apr 07, 2021 | 288.87 | 290.99 | 287.10 | 288.52 | 4,112,746 | -1.21(-0.42%) |
Apr 06, 2021 | 289.58 | 291.73 | 289.13 | 289.74 | 4,319,292 | -1.50(-0.51%) |
Apr 05, 2021 | 286.10 | 291.65 | 286.00 | 291.23 | 5,086,188 | +7.06(+2.49%) |
Apr 01, 2021 | 283.36 | 284.91 | 280.60 | 284.17 | 4,249,542 | +2.31(+0.82%) |
Mar 31, 2021 | 282.09 | 284.42 | 280.83 | 281.86 | 5,137,294 | +0.40(+0.14%) |
Mar 30, 2021 | 278.54 | 282.26 | 277.05 | 281.46 | 5,463,744 | +2.42(+0.87%) |
Mar 29, 2021 | 280.06 | 282.14 | 276.95 | 279.04 | 5,027,463 | -1.49(-0.53%) |
Mar 26, 2021 | 274.56 | 280.70 | 273.35 | 280.53 | 6,352,708 | +6.12(+2.23%) |
Mar 25, 2021 | 270.57 | 275.05 | 270.04 | 274.41 | 5,818,289 | +4.09(+1.51%) |
Mar 24, 2021 | 267.09 | 274.04 | 266.85 | 270.32 | 5,242,767 | +2.56(+0.96%) |
Mar 23, 2021 | 267.42 | 270.94 | 266.80 | 267.76 | 5,199,101 | +0.96(+0.36%) |
Mar 22, 2021 | 264.55 | 268.08 | 262.42 | 266.80 | 6,026,193 | -0.15(-0.06%) |
Mar 19, 2021 | 261.90 | 266.95 | 260.79 | 266.95 | 14,868,580 | +5.49(+2.10%) |
Mar 18, 2021 | 257.65 | 263.59 | 256.48 | 261.46 | 5,206,456 | +2.89(+1.12%) |
Mar 17, 2021 | 259.60 | 262.13 | 257.85 | 258.57 | 6,398,459 | -1.89(-0.73%) |
Mar 16, 2021 | 257.19 | 260.87 | 256.37 | 260.46 | 4,828,538 | +3.27(+1.27%) |
Mar 15, 2021 | 253.47 | 258.22 | 253.32 | 257.19 | 4,717,304 | +5.02(+1.99%) |
Mar 12, 2021 | 246.96 | 252.83 | 246.32 | 252.17 | 4,538,159 | +3.92(+1.58%) |
Mar 11, 2021 | 248.02 | 250.03 | 246.72 | 248.25 | 4,733,086 | +2.41(+0.98%) |
Mar 10, 2021 | 245.98 | 248.16 | 243.84 | 245.84 | 4,111,507 | +2.71(+1.11%) |
Mar 09, 2021 | 241.09 | 245.53 | 240.22 | 243.13 | 7,211,345 | +5.44(+2.29%) |
Mar 08, 2021 | 233.29 | 241.54 | 231.72 | 237.69 | 5,488,144 | +5.06(+2.17%) |
Mar 05, 2021 | 231.48 | 233.26 | 226.28 | 232.63 | 6,922,040 | +2.38(+1.03%) |
Mar 04, 2021 | 234.91 | 235.70 | 226.74 | 230.26 | 7,786,019 | -5.90(-2.50%) |
Mar 03, 2021 | 237.92 | 239.04 | 234.92 | 236.16 | 4,637,587 | -2.69(-1.13%) |
Mar 02, 2021 | 240.12 | 241.44 | 238.37 | 238.85 | 4,075,350 | -1.22(-0.51%) |
Mar 01, 2021 | 237.49 | 240.86 | 237.18 | 240.07 | 4,935,490 | +3.01(+1.27%) |
Feb 26, 2021 | 236.53 | 238.80 | 235.01 | 237.06 | 8,577,737 | +2.84(+1.21%) |
Feb 25, 2021 | 238.35 | 239.41 | 233.73 | 234.22 | 7,123,926 | -4.33(-1.82%) |
Feb 24, 2021 | 241.54 | 245.00 | 233.10 | 238.55 | 15,810,958 | -6.67(-2.72%) |
Feb 23, 2021 | 247.19 | 247.45 | 236.36 | 245.22 | 13,194,680 | -7.90(-3.12%) |
Feb 22, 2021 | 255.29 | 255.55 | 251.09 | 253.12 | 4,346,986 | -3.48(-1.36%) |
Feb 19, 2021 | 259.57 | 260.52 | 256.42 | 256.60 | 4,446,177 | -3.13(-1.20%) |
Feb 18, 2021 | 257.67 | 261.23 | 256.78 | 259.73 | 3,822,694 | +1.95(+0.76%) |
Feb 17, 2021 | 253.22 | 258.58 | 252.71 | 257.78 | 3,854,272 | +5.08(+2.01%) |
Feb 16, 2021 | 254.35 | 255.68 | 252.24 | 252.70 | 3,129,714 | -1.95(-0.76%) |
Feb 12, 2021 | 254.29 | 255.75 | 253.79 | 254.65 | 2,606,853 | +0.41(+0.16%) |
Feb 11, 2021 | 255.03 | 257.16 | 253.27 | 254.24 | 2,827,358 | -1.50(-0.58%) |
Feb 10, 2021 | 255.13 | 255.95 | 253.49 | 255.73 | 2,626,496 | +1.76(+0.69%) |
Feb 09, 2021 | 256.62 | 257.12 | 253.83 | 253.97 | 2,730,612 | -2.99(-1.16%) |
Feb 08, 2021 | 256.65 | 257.32 | 254.08 | 256.96 | 3,787,582 | +1.07(+0.42%) |
Feb 05, 2021 | 257.20 | 258.55 | 254.92 | 255.89 | 2,604,456 | +0.04(+0.01%) |
Feb 04, 2021 | 251.66 | 256.42 | 251.66 | 255.85 | 3,236,038 | +4.27(+1.70%) |
Feb 03, 2021 | 249.49 | 253.01 | 248.41 | 251.58 | 3,053,009 | +1.84(+0.74%) |
Feb 02, 2021 | 247.76 | 252.98 | 247.75 | 249.74 | 4,479,911 | +1.92(+0.77%) |
Feb 01, 2021 | 248.89 | 250.19 | 245.23 | 247.82 | 4,039,090 | -0.69(-0.28%) |
Jan 29, 2021 | 253.56 | 254.24 | 247.78 | 248.51 | 4,445,633 | -6.63(-2.60%) |
Jan 28, 2021 | 252.51 | 259.65 | 252.28 | 255.14 | 3,772,897 | +3.67(+1.46%) |
Jan 27, 2021 | 256.50 | 257.68 | 250.58 | 251.47 | 4,724,486 | -7.85(-3.03%) |
Jan 26, 2021 | 261.91 | 262.12 | 258.49 | 259.32 | 2,688,708 | -2.28(-0.87%) |
Jan 25, 2021 | 260.47 | 262.23 | 258.24 | 261.60 | 4,386,495 | +0.99(+0.38%) |
Jan 22, 2021 | 256.25 | 261.60 | 254.98 | 260.60 | 4,906,063 | +4.54(+1.77%) |
Jan 21, 2021 | 253.47 | 257.58 | 252.96 | 256.06 | 4,792,659 | +4.36(+1.73%) |
Jan 20, 2021 | 250.74 | 254.37 | 249.13 | 251.70 | 3,809,258 | +1.02(+0.41%) |
Jan 19, 2021 | 255.10 | 255.10 | 250.53 | 250.69 | 3,939,371 | -2.20(-0.87%) |
Jan 15, 2021 | 246.50 | 253.62 | 245.92 | 252.89 | 5,592,404 | +6.65(+2.70%) |
Jan 14, 2021 | 251.89 | 252.24 | 245.62 | 246.23 | 5,053,708 | -5.24(-2.08%) |
Jan 13, 2021 | 255.38 | 257.37 | 251.37 | 251.47 | 4,269,828 | -2.09(-0.83%) |
Jan 12, 2021 | 248.78 | 255.04 | 248.35 | 253.57 | 4,391,761 | +4.68(+1.88%) |
Jan 11, 2021 | 245.44 | 250.85 | 245.24 | 248.89 | 4,102,305 | +1.96(+0.80%) |
Jan 08, 2021 | 245.33 | 248.43 | 245.00 | 246.92 | 4,095,051 | +2.60(+1.06%) |
Jan 07, 2021 | 244.96 | 246.64 | 244.24 | 244.32 | 4,175,698 | -1.20(-0.49%) |
Jan 06, 2021 | 242.31 | 247.55 | 240.30 | 245.53 | 4,302,358 | +1.39(+0.57%) |
Jan 05, 2021 | 241.02 | 244.57 | 240.66 | 244.13 | 4,163,361 | +1.96(+0.81%) |
Jan 04, 2021 | 244.10 | 244.49 | 239.55 | 242.18 | 5,450,486 | -1.56(-0.64%) |
Dec 31, 2020 | 243.74 | 243.74 | 243.74 | 2,735,154 | +0.33(+0.14%) | |
Dec 30, 2020 | 244.19 | 245.28 | 243.10 | 243.41 | 2,735,154 | -0.85(-0.35%) |
Dec 29, 2020 | 247.74 | 248.18 | 243.23 | 244.26 | 2,798,887 | -2.81(-1.14%) |
Dec 28, 2020 | 249.75 | 249.82 | 247.06 | 247.07 | 2,867,246 | -1.53(-0.62%) |
Dec 24, 2020 | 247.24 | 249.00 | 247.21 | 248.60 | 1,192,106 | +1.02(+0.41%) |
Dec 23, 2020 | 247.81 | 248.68 | 246.11 | 247.58 | 2,546,514 | -0.21(-0.09%) |
Dec 22, 2020 | 247.81 | 249.00 | 246.39 | 247.79 | 3,422,054 | -0.87(-0.35%) |
Dec 21, 2020 | 246.44 | 249.55 | 243.98 | 248.67 | 4,727,630 | +0.50(+0.20%) |
Dec 18, 2020 | 251.97 | 253.02 | 248.03 | 248.17 | 10,698,332 | -3.23(-1.28%) |
Dec 17, 2020 | 249.74 | 251.73 | 248.95 | 251.40 | 4,627,670 | +4.02(+1.62%) |
Dec 16, 2020 | 246.41 | 248.45 | 245.47 | 247.38 | 5,083,093 | +1.48(+0.60%) |
Dec 15, 2020 | 245.47 | 246.62 | 244.27 | 245.90 | 4,091,147 | +2.20(+0.90%) |
Dec 14, 2020 | 244.22 | 246.47 | 243.42 | 243.70 | 4,986,722 | +0.94(+0.39%) |
Dec 11, 2020 | 241.66 | 243.50 | 241.01 | 242.76 | 3,764,631 | -0.24(-0.10%) |
Dec 10, 2020 | 242.32 | 244.15 | 240.52 | 243.00 | 4,596,570 | -0.71(-0.29%) |
Dec 09, 2020 | 242.81 | 243.88 | 240.65 | 243.70 | 4,956,662 | +3.54(+1.47%) |
Dec 08, 2020 | 240.16 | 240.88 | 237.42 | 240.16 | 5,814,759 | -0.84(-0.35%) |
Dec 07, 2020 | 241.79 | 242.71 | 239.50 | 241.00 | 6,942,141 | -1.24(-0.51%) |
Dec 04, 2020 | 245.44 | 246.59 | 241.17 | 242.24 | 8,427,021 | -3.81(-1.55%) |
Dec 03, 2020 | 248.34 | 249.53 | 245.13 | 246.05 | 4,540,742 | -2.72(-1.09%) |
Dec 02, 2020 | 251.40 | 251.53 | 247.36 | 248.77 | 4,540,092 | -3.67(-1.45%) |
Dec 01, 2020 | 254.38 | 254.58 | 251.48 | 252.44 | 4,320,743 | -0.74(-0.29%) |
Nov 30, 2020 | 251.18 | 253.50 | 248.17 | 253.18 | 5,064,636 | +1.29(+0.51%) |
Nov 27, 2020 | 251.20 | 252.42 | 250.39 | 251.88 | 1,780,870 | +1.85(+0.74%) |
Nov 25, 2020 | 249.59 | 250.74 | 247.52 | 250.03 | 3,289,016 | +0.59(+0.24%) |
Nov 24, 2020 | 250.06 | 251.48 | 248.76 | 249.44 | 5,230,921 | +1.74(+0.70%) |
Nov 23, 2020 | 246.42 | 249.78 | 246.00 | 247.69 | 3,597,941 | +1.45(+0.59%) |
Nov 20, 2020 | 247.74 | 248.58 | 245.38 | 246.24 | 4,506,140 | -1.02(-0.41%) |
Nov 19, 2020 | 246.80 | 248.59 | 245.23 | 247.26 | 4,290,224 | +1.00(+0.41%) |
Nov 18, 2020 | 246.87 | 251.32 | 245.50 | 246.26 | 5,605,763 | -2.41(-0.97%) |
Nov 17, 2020 | 248.33 | 249.63 | 245.87 | 248.67 | 9,332,044 | -6.48(-2.54%) |
Nov 16, 2020 | 254.79 | 256.72 | 252.25 | 255.15 | 5,848,703 | +2.19(+0.87%) |
Nov 13, 2020 | 252.27 | 255.29 | 251.21 | 252.96 | 4,318,882 | +0.85(+0.34%) |
Nov 12, 2020 | 258.28 | 258.91 | 249.92 | 252.11 | 4,184,767 | -1.38(-0.54%) |
Nov 11, 2020 | 253.09 | 257.08 | 252.04 | 253.49 | 3,271,479 | +1.99(+0.79%) |
Nov 10, 2020 | 248.96 | 251.70 | 245.73 | 251.50 | 5,289,156 | +5.11(+2.07%) |
Nov 09, 2020 | 261.96 | 263.23 | 245.93 | 246.39 | 8,601,074 | -13.02(-5.02%) |
Nov 06, 2020 | 261.68 | 261.73 | 258.14 | 259.41 | 3,110,852 | -1.47(-0.56%) |
Nov 05, 2020 | 263.16 | 263.75 | 259.26 | 260.88 | 2,754,858 | +2.86(+1.11%) |
Nov 04, 2020 | 252.58 | 261.96 | 251.90 | 258.02 | 3,860,459 | +4.88(+1.93%) |
Nov 03, 2020 | 250.84 | 255.11 | 249.81 | 253.14 | 3,321,985 | +6.05(+2.45%) |
Nov 02, 2020 | 246.55 | 250.78 | 245.06 | 247.09 | 3,239,373 | +3.68(+1.51%) |
Oct 30, 2020 | 245.34 | 246.07 | 239.14 | 243.41 | 4,245,359 | -2.66(-1.08%) |
Oct 29, 2020 | 246.13 | 249.79 | 243.96 | 246.08 | 3,146,476 | -0.08(-0.03%) |
Oct 28, 2020 | 246.64 | 249.76 | 245.22 | 246.16 | 3,567,058 | -6.50(-2.57%) |
Oct 27, 2020 | 252.79 | 255.29 | 252.00 | 252.66 | 3,302,682 | +0.73(+0.29%) |
Oct 26, 2020 | 255.21 | 256.94 | 248.24 | 251.93 | 3,189,817 | -6.35(-2.46%) |
Oct 23, 2020 | 257.71 | 258.45 | 255.13 | 258.28 | 1,918,273 | +1.68(+0.65%) |
Oct 22, 2020 | 259.13 | 260.72 | 256.13 | 256.60 | 3,053,917 | -3.06(-1.18%) |
Oct 21, 2020 | 260.46 | 262.86 | 258.53 | 259.66 | 2,523,310 | -1.40(-0.54%) |
Oct 20, 2020 | 260.23 | 264.48 | 259.31 | 261.05 | 2,500,064 | +2.11(+0.81%) |
Oct 19, 2020 | 264.45 | 264.77 | 258.62 | 258.94 | 2,660,650 | -3.59(-1.37%) |
Oct 16, 2020 | 263.07 | 267.09 | 262.16 | 262.53 | 3,407,025 | +0.11(+0.04%) |
Oct 15, 2020 | 259.30 | 264.89 | 258.39 | 262.42 | 2,958,141 | +0.41(+0.16%) |
Oct 14, 2020 | 264.22 | 264.94 | 260.24 | 262.01 | 2,433,750 | -2.98(-1.13%) |
Oct 13, 2020 | 260.74 | 265.37 | 260.74 | 265.00 | 2,958,296 | +3.15(+1.20%) |
Oct 12, 2020 | 262.29 | 263.14 | 261.07 | 261.85 | 2,642,424 | +0.90(+0.35%) |
Oct 09, 2020 | 260.53 | 262.18 | 259.27 | 260.94 | 2,454,408 | +1.28(+0.49%) |
Oct 08, 2020 | 259.05 | 260.06 | 256.61 | 259.67 | 2,471,435 | +1.58(+0.61%) |
Oct 07, 2020 | 256.32 | 259.19 | 255.54 | 258.09 | 3,750,935 | +5.77(+2.29%) |
Oct 06, 2020 | 257.82 | 258.28 | 251.68 | 252.32 | 3,278,097 | -5.14(-2.00%) |
Oct 05, 2020 | 256.38 | 257.75 | 255.27 | 257.46 | 2,553,540 | +2.55(+1.00%) |
Oct 02, 2020 | 250.92 | 256.53 | 250.16 | 254.91 | 3,225,245 | +1.54(+0.61%) |
Oct 01, 2020 | 255.03 | 255.54 | 251.75 | 253.37 | 2,954,799 | -0.08(-0.03%) |
Sep 30, 2020 | 249.59 | 255.46 | 248.71 | 253.45 | 5,236,474 | +5.11(+2.06%) |
Sep 29, 2020 | 249.52 | 249.92 | 247.43 | 248.34 | 2,245,217 | -0.20(-0.08%) |
Sep 28, 2020 | 248.18 | 250.26 | 246.69 | 248.54 | 3,354,000 | +3.45(+1.41%) |
Sep 25, 2020 | 241.11 | 246.55 | 240.86 | 245.09 | 2,693,165 | +2.60(+1.07%) |
Sep 24, 2020 | 242.50 | 246.14 | 240.83 | 242.49 | 3,391,562 | -0.78(-0.32%) |
Sep 23, 2020 | 251.36 | 252.46 | 241.56 | 243.26 | 4,894,093 | -6.17(-2.47%) |
Sep 22, 2020 | 247.95 | 249.63 | 246.99 | 249.44 | 3,255,299 | +0.88(+0.35%) |
Sep 21, 2020 | 248.12 | 249.06 | 243.25 | 248.56 | 3,886,449 | -2.59(-1.03%) |
Sep 18, 2020 | 254.09 | 255.39 | 247.15 | 251.15 | 6,654,185 | -4.35(-1.70%) |
Sep 17, 2020 | 253.63 | 258.02 | 252.77 | 255.50 | 3,469,889 | -1.52(-0.59%) |
Sep 16, 2020 | 260.66 | 261.55 | 256.16 | 257.03 | 3,702,684 | -3.60(-1.38%) |
Sep 15, 2020 | 258.31 | 261.65 | 257.71 | 260.63 | 4,573,692 | +4.50(+1.76%) |
Sep 14, 2020 | 254.22 | 257.79 | 253.73 | 256.13 | 3,348,101 | +3.94(+1.56%) |
Sep 11, 2020 | 250.05 | 253.70 | 249.57 | 252.19 | 4,086,151 | +3.31(+1.33%) |
Sep 10, 2020 | 253.72 | 256.44 | 247.48 | 248.88 | 3,458,035 | -3.96(-1.57%) |
Sep 09, 2020 | 248.66 | 255.30 | 248.01 | 252.84 | 5,209,247 | +7.10(+2.89%) |
Sep 08, 2020 | 243.78 | 247.36 | 239.85 | 245.74 | 5,741,147 | -0.37(-0.15%) |
Sep 04, 2020 | 251.48 | 252.59 | 241.55 | 246.10 | 5,756,245 | -4.54(-1.81%) |
Sep 03, 2020 | 262.20 | 262.57 | 248.39 | 250.64 | 5,891,303 | -11.47(-4.38%) |
Sep 02, 2020 | 259.97 | 262.88 | 258.83 | 262.11 | 3,795,000 | +2.52(+0.97%) |
Sep 01, 2020 | 257.86 | 260.26 | 257.38 | 259.59 | 3,564,483 | +0.82(+0.32%) |
Aug 31, 2020 | 258.74 | 260.27 | 256.81 | 258.77 | 4,521,619 | -1.14(-0.44%) |
Aug 28, 2020 | 261.74 | 262.22 | 258.53 | 259.91 | 3,414,748 | -2.12(-0.81%) |
Aug 27, 2020 | 265.29 | 265.96 | 260.15 | 262.03 | 3,777,928 | -3.00(-1.13%) |
Aug 26, 2020 | 261.22 | 265.20 | 259.89 | 265.03 | 4,405,011 | +5.26(+2.03%) |
Aug 25, 2020 | 260.80 | 260.99 | 257.73 | 259.76 | 3,143,867 | -0.56(-0.22%) |
Aug 24, 2020 | 258.73 | 260.42 | 255.94 | 260.33 | 4,877,900 | +3.20(+1.24%) |
Aug 21, 2020 | 254.17 | 257.42 | 252.76 | 257.13 | 6,062,635 | +2.31(+0.91%) |
Aug 20, 2020 | 254.69 | 255.93 | 253.69 | 254.82 | 3,885,946 | -1.98(-0.77%) |
Aug 19, 2020 | 260.97 | 261.44 | 255.95 | 256.80 | 5,492,013 | -1.94(-0.75%) |
Aug 18, 2020 | 262.28 | 263.81 | 256.96 | 258.74 | 7,635,380 | -2.94(-1.12%) |
Aug 17, 2020 | 258.19 | 262.57 | 257.44 | 261.68 | 6,125,795 | +6.98(+2.74%) |
Aug 14, 2020 | 255.24 | 256.01 | 253.46 | 254.70 | 2,743,166 | -1.01(-0.39%) |
Aug 13, 2020 | 255.25 | 256.61 | 253.96 | 255.71 | 2,425,497 | +0.07(+0.03%) |
Aug 12, 2020 | 253.97 | 256.90 | 251.44 | 255.63 | 4,261,623 | +6.05(+2.42%) |
Aug 11, 2020 | 252.10 | 253.63 | 249.12 | 249.59 | 3,657,846 | +0.17(+0.07%) |
Aug 10, 2020 | 247.32 | 249.66 | 246.75 | 249.41 | 2,635,990 | +2.80(+1.14%) |
Aug 07, 2020 | 245.68 | 249.59 | 244.95 | 246.61 | 3,135,078 | +2.06(+0.84%) |
Aug 06, 2020 | 242.03 | 245.52 | 241.97 | 244.55 | 2,426,713 | +1.72(+0.71%) |
Aug 05, 2020 | 243.66 | 243.66 | 241.39 | 242.83 | 2,163,157 | -0.35(-0.15%) |
Aug 04, 2020 | 242.06 | 243.21 | 239.53 | 243.19 | 2,449,054 | +1.53(+0.63%) |
Aug 03, 2020 | 242.15 | 243.83 | 241.19 | 241.65 | 2,603,871 | +0.63(+0.26%) |
Jul 31, 2020 | 240.58 | 242.55 | 236.60 | 241.03 | 4,009,777 | -0.74(-0.31%) |
Jul 30, 2020 | 239.07 | 242.72 | 237.45 | 241.77 | 2,584,806 | +1.50(+0.62%) |
Jul 29, 2020 | 240.40 | 242.50 | 239.83 | 240.27 | 3,164,456 | -0.56(-0.23%) |
Jul 28, 2020 | 243.81 | 244.28 | 240.28 | 240.84 | 2,452,636 | -1.94(-0.80%) |
Jul 27, 2020 | 240.66 | 243.92 | 240.66 | 242.78 | 2,656,699 | +1.92(+0.80%) |
Jul 24, 2020 | 240.62 | 242.30 | 238.76 | 240.86 | 3,287,415 | +1.36(+0.57%) |
Jul 23, 2020 | 243.12 | 243.12 | 237.68 | 239.50 | 2,951,911 | -1.23(-0.51%) |
Jul 22, 2020 | 238.39 | 241.12 | 237.86 | 240.74 | 3,027,208 | +2.50(+1.05%) |
Jul 21, 2020 | 237.51 | 239.56 | 236.70 | 238.24 | 2,688,010 | +2.04(+0.86%) |
Jul 20, 2020 | 235.17 | 237.13 | 234.25 | 236.20 | 2,698,032 | -0.19(-0.08%) |
Jul 17, 2020 | 236.07 | 236.63 | 233.97 | 236.39 | 3,409,020 | +2.09(+0.89%) |
Jul 16, 2020 | 233.10 | 236.50 | 232.41 | 234.30 | 2,765,760 | +0.25(+0.11%) |
Jul 15, 2020 | 236.17 | 237.21 | 231.64 | 234.04 | 4,783,818 | +0.01(+0.00%) |
Jul 14, 2020 | 228.39 | 234.39 | 225.57 | 234.04 | 5,079,939 | +7.42(+3.27%) |
Jul 13, 2020 | 228.71 | 234.10 | 226.14 | 226.62 | 4,886,581 | -0.44(-0.20%) |
Jul 10, 2020 | 225.41 | 227.26 | 223.91 | 227.06 | 3,023,827 | +1.95(+0.87%) |
Jul 09, 2020 | 226.66 | 227.43 | 223.65 | 225.11 | 3,297,269 | -1.10(-0.49%) |
Jul 08, 2020 | 225.03 | 226.77 | 223.53 | 226.21 | 2,526,540 | +1.65(+0.74%) |
Jul 07, 2020 | 224.58 | 227.67 | 224.30 | 224.56 | 3,224,146 | -2.00(-0.88%) |
Jul 06, 2020 | 227.21 | 228.33 | 224.28 | 226.56 | 3,450,045 | +0.95(+0.42%) |
Jul 02, 2020 | 228.72 | 229.05 | 225.08 | 225.60 | 3,711,712 | +0.32(+0.14%) |
Jul 01, 2020 | 226.65 | 227.26 | 224.18 | 225.28 | 4,050,297 | -2.14(-0.94%) |
Jun 30, 2020 | 224.24 | 228.46 | 223.41 | 227.43 | 4,983,530 | +3.98(+1.78%) |
Jun 29, 2020 | 220.30 | 223.79 | 218.19 | 223.44 | 3,820,144 | +4.64(+2.12%) |
Jun 26, 2020 | 222.74 | 223.42 | 218.11 | 218.80 | 5,510,345 | -3.97(-1.78%) |
Jun 25, 2020 | 222.24 | 223.65 | 219.88 | 222.77 | 3,235,856 | -0.68(-0.30%) |
Jun 24, 2020 | 224.98 | 227.23 | 220.36 | 223.45 | 4,265,040 | -3.79(-1.67%) |
Jun 23, 2020 | 229.69 | 230.09 | 227.08 | 227.25 | 3,417,048 | +1.04(+0.46%) |
Jun 22, 2020 | 223.06 | 227.02 | 222.89 | 226.20 | 4,200,677 | +2.28(+1.02%) |
Jun 19, 2020 | 229.78 | 230.87 | 223.68 | 223.92 | 12,242,691 | -2.32(-1.03%) |
Jun 18, 2020 | 226.38 | 228.55 | 224.36 | 226.25 | 3,686,220 | -1.49(-0.65%) |
Jun 17, 2020 | 229.48 | 231.16 | 227.04 | 227.74 | 4,662,651 | +0.82(+0.36%) |
Jun 16, 2020 | 226.42 | 228.46 | 220.49 | 226.92 | 5,830,961 | +7.80(+3.56%) |
Jun 15, 2020 | 215.72 | 219.90 | 212.72 | 219.12 | 6,886,389 | -0.99(-0.45%) |
Jun 12, 2020 | 220.67 | 223.69 | 215.21 | 220.11 | 5,770,078 | +2.71(+1.24%) |
Jun 11, 2020 | 225.93 | 227.53 | 216.74 | 217.40 | 7,226,100 | -13.60(-5.89%) |
Jun 10, 2020 | 233.73 | 235.40 | 230.79 | 231.00 | 3,925,540 | -2.10(-0.90%) |
Jun 09, 2020 | 231.80 | 234.49 | 230.47 | 233.10 | 4,093,403 | -0.01(-0.00%) |
Jun 08, 2020 | 229.22 | 233.15 | 229.02 | 233.11 | 4,198,136 | +1.70(+0.73%) |
Jun 05, 2020 | 229.09 | 232.28 | 227.31 | 231.41 | 5,567,292 | +5.40(+2.39%) |
Jun 04, 2020 | 226.75 | 228.94 | 224.67 | 226.01 | 5,242,195 | -1.86(-0.82%) |
Jun 03, 2020 | 228.60 | 229.53 | 227.32 | 227.87 | 5,108,405 | -0.19(-0.08%) |
Jun 02, 2020 | 224.38 | 228.07 | 222.91 | 228.06 | 5,872,661 | +4.89(+2.19%) |