Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 358.12 | 360.74 | 353.19 | 353.92 | 1,434,352 | -5.07(-1.41%) |
Mar 30, 2021 | 363.67 | 364.81 | 357.50 | 358.99 | 1,410,017 | -5.21(-1.43%) |
Mar 29, 2021 | 364.78 | 373.81 | 363.25 | 364.19 | 1,415,176 | -1.91(-0.52%) |
Mar 26, 2021 | 362.54 | 367.03 | 360.06 | 366.11 | 1,453,475 | +4.38(+1.21%) |
Mar 25, 2021 | 356.40 | 362.75 | 351.47 | 361.73 | 1,750,460 | +5.92(+1.66%) |
Mar 24, 2021 | 346.11 | 357.21 | 346.11 | 355.81 | 2,120,042 | +8.91(+2.57%) |
Mar 23, 2021 | 346.33 | 349.47 | 343.57 | 346.90 | 1,249,549 | +0.68(+0.20%) |
Mar 22, 2021 | 347.89 | 347.89 | 340.50 | 346.22 | 1,469,150 | -2.95(-0.84%) |
Mar 19, 2021 | 347.29 | 354.11 | 344.01 | 349.17 | 3,004,822 | +0.80(+0.23%) |
Mar 18, 2021 | 336.18 | 348.38 | 336.08 | 348.37 | 1,593,173 | +11.24(+3.33%) |
Mar 17, 2021 | 339.73 | 340.40 | 335.75 | 337.13 | 1,442,298 | -1.63(-0.48%) |
Mar 16, 2021 | 336.33 | 339.44 | 333.70 | 338.75 | 1,337,674 | +0.75(+0.22%) |
Mar 15, 2021 | 338.33 | 339.46 | 331.77 | 338.00 | 1,385,726 | +1.07(+0.32%) |
Mar 12, 2021 | 331.88 | 338.31 | 330.50 | 336.93 | 1,299,516 | +6.61(+2.00%) |
Mar 11, 2021 | 328.55 | 333.26 | 326.21 | 330.32 | 1,011,945 | +1.47(+0.45%) |
Mar 10, 2021 | 330.78 | 333.00 | 325.13 | 328.85 | 971,443 | -0.25(-0.08%) |
Mar 09, 2021 | 334.45 | 339.35 | 328.66 | 329.10 | 1,304,802 | -4.61(-1.38%) |
Mar 08, 2021 | 328.71 | 336.37 | 326.54 | 333.71 | 1,524,562 | +5.89(+1.80%) |
Mar 05, 2021 | 318.12 | 329.97 | 317.17 | 327.83 | 1,797,495 | +11.90(+3.77%) |
Mar 04, 2021 | 312.34 | 320.07 | 309.66 | 315.93 | 2,002,009 | +6.66(+2.15%) |
Mar 03, 2021 | 304.64 | 313.23 | 303.79 | 309.27 | 1,114,297 | +3.00(+0.98%) |
Mar 02, 2021 | 304.61 | 311.13 | 303.31 | 306.27 | 1,351,467 | +0.18(+0.06%) |
Mar 01, 2021 | 302.34 | 310.51 | 301.06 | 306.09 | 1,495,533 | +8.15(+2.73%) |
Feb 26, 2021 | 297.04 | 308.42 | 296.30 | 297.94 | 2,039,176 | +2.90(+0.98%) |
Feb 25, 2021 | 300.71 | 303.18 | 293.43 | 295.05 | 1,314,593 | -5.45(-1.81%) |
Feb 24, 2021 | 296.82 | 301.65 | 296.06 | 300.50 | 1,040,243 | +1.19(+0.40%) |
Feb 23, 2021 | 292.93 | 302.57 | 291.21 | 299.31 | 2,117,693 | +8.74(+3.01%) |
Feb 22, 2021 | 287.71 | 292.04 | 285.83 | 290.57 | 1,028,611 | +0.71(+0.24%) |
Feb 19, 2021 | 291.78 | 292.65 | 286.12 | 289.87 | 1,074,589 | -1.34(-0.46%) |
Feb 18, 2021 | 283.93 | 293.29 | 283.93 | 291.20 | 1,375,727 | +5.98(+2.09%) |
Feb 17, 2021 | 283.74 | 290.36 | 283.33 | 285.23 | 1,011,480 | +0.62(+0.22%) |
Feb 16, 2021 | 288.32 | 288.76 | 283.49 | 284.61 | 1,198,734 | -1.04(-0.36%) |
Feb 12, 2021 | 287.00 | 287.94 | 282.43 | 285.65 | 1,106,135 | -2.12(-0.74%) |
Feb 11, 2021 | 293.91 | 296.44 | 286.76 | 287.77 | 1,117,005 | -5.24(-1.79%) |
Feb 10, 2021 | 294.39 | 297.19 | 292.81 | 293.01 | 1,109,635 | -0.52(-0.18%) |
Feb 09, 2021 | 282.53 | 294.24 | 281.85 | 293.53 | 2,110,454 | +10.81(+3.82%) |
Feb 08, 2021 | 287.03 | 287.62 | 281.09 | 282.72 | 1,461,197 | -3.10(-1.08%) |
Feb 05, 2021 | 291.89 | 292.73 | 283.21 | 285.82 | 1,504,018 | -3.45(-1.19%) |
Feb 04, 2021 | 293.83 | 295.27 | 288.52 | 289.27 | 1,340,438 | -3.93(-1.34%) |
Feb 03, 2021 | 291.99 | 294.98 | 288.44 | 293.20 | 1,217,847 | -0.62(-0.21%) |
Feb 02, 2021 | 291.27 | 300.95 | 290.99 | 293.82 | 1,958,161 | +6.32(+2.20%) |
Feb 01, 2021 | 293.80 | 297.21 | 286.56 | 287.50 | 1,718,900 | -4.34(-1.49%) |
Jan 29, 2021 | 293.24 | 296.09 | 287.12 | 291.84 | 1,689,018 | -3.47(-1.17%) |
Jan 28, 2021 | 289.57 | 300.72 | 287.20 | 295.31 | 1,798,120 | +10.16(+3.56%) |
Jan 27, 2021 | 297.76 | 303.43 | 283.03 | 285.15 | 3,099,289 | -21.96(-7.15%) |
Jan 26, 2021 | 312.11 | 312.79 | 304.49 | 307.11 | 1,243,216 | -2.80(-0.90%) |
Jan 25, 2021 | 308.05 | 310.50 | 306.26 | 309.91 | 876,043 | +1.26(+0.41%) |
Jan 22, 2021 | 314.96 | 315.74 | 308.53 | 308.66 | 986,465 | -7.48(-2.37%) |
Jan 21, 2021 | 315.40 | 319.71 | 313.60 | 316.13 | 1,011,149 | +0.18(+0.06%) |
Jan 20, 2021 | 317.75 | 317.90 | 312.02 | 315.96 | 1,175,994 | -2.13(-0.67%) |
Jan 19, 2021 | 324.29 | 325.15 | 317.52 | 318.09 | 971,659 | -2.68(-0.84%) |
Jan 15, 2021 | 316.94 | 321.55 | 313.86 | 320.77 | 1,187,034 | +3.83(+1.21%) |
Jan 14, 2021 | 326.16 | 327.24 | 316.14 | 316.94 | 1,343,934 | -7.77(-2.39%) |
Jan 13, 2021 | 328.68 | 329.77 | 323.57 | 324.71 | 927,671 | -4.27(-1.30%) |
Jan 12, 2021 | 331.46 | 334.47 | 328.18 | 328.99 | 922,473 | -3.92(-1.18%) |
Jan 11, 2021 | 329.65 | 335.08 | 329.65 | 332.91 | 958,718 | +1.66(+0.50%) |
Jan 08, 2021 | 332.34 | 334.78 | 326.95 | 331.25 | 1,408,363 | -0.29(-0.09%) |
Jan 07, 2021 | 323.32 | 332.69 | 322.78 | 331.54 | 1,443,295 | +8.90(+2.76%) |
Jan 06, 2021 | 303.65 | 324.52 | 302.67 | 322.64 | 1,892,811 | +12.99(+4.20%) |
Jan 05, 2021 | 312.12 | 314.57 | 308.25 | 309.65 | 1,013,960 | -3.42(-1.09%) |
Jan 04, 2021 | 315.56 | 318.62 | 306.00 | 313.07 | 1,218,913 | -2.47(-0.78%) |
Dec 31, 2020 | 315.54 | 315.54 | 315.54 | 584,681 | +6.92(+2.24%) | |
Dec 30, 2020 | 308.57 | 310.90 | 308.45 | 308.62 | 584,681 | -0.27(-0.09%) |
Dec 29, 2020 | 309.94 | 313.54 | 308.19 | 308.89 | 779,488 | +1.42(+0.46%) |
Dec 28, 2020 | 305.26 | 309.93 | 304.11 | 307.48 | 736,098 | +4.15(+1.37%) |
Dec 24, 2020 | 302.64 | 304.24 | 302.57 | 303.33 | 228,350 | +0.31(+0.10%) |
Dec 23, 2020 | 301.13 | 306.28 | 301.13 | 303.02 | 790,931 | +4.96(+1.67%) |
Dec 22, 2020 | 300.60 | 302.04 | 297.33 | 298.05 | 1,055,047 | -3.03(-1.01%) |
Dec 21, 2020 | 298.09 | 301.33 | 293.43 | 301.08 | 1,141,332 | -2.22(-0.73%) |
Dec 18, 2020 | 308.63 | 309.87 | 301.10 | 303.30 | 2,879,411 | -5.35(-1.73%) |
Dec 17, 2020 | 304.42 | 309.93 | 304.42 | 308.65 | 1,123,327 | +3.77(+1.24%) |
Dec 16, 2020 | 307.06 | 307.48 | 301.53 | 304.87 | 1,020,836 | -2.93(-0.95%) |
Dec 15, 2020 | 307.58 | 309.22 | 305.15 | 307.80 | 1,572,079 | +3.07(+1.01%) |
Dec 14, 2020 | 308.71 | 310.75 | 304.24 | 304.74 | 934,719 | -1.28(-0.42%) |
Dec 11, 2020 | 306.76 | 310.44 | 304.79 | 306.01 | 1,396,966 | -2.31(-0.75%) |
Dec 10, 2020 | 312.17 | 313.53 | 308.06 | 308.32 | 1,246,044 | -4.61(-1.47%) |
Dec 09, 2020 | 317.17 | 318.46 | 310.78 | 312.93 | 1,034,398 | -4.18(-1.32%) |
Dec 08, 2020 | 311.18 | 317.40 | 310.44 | 317.11 | 1,665,797 | +3.39(+1.08%) |
Dec 07, 2020 | 315.96 | 318.59 | 311.55 | 313.72 | 709,352 | -3.96(-1.25%) |
Dec 04, 2020 | 316.05 | 321.25 | 315.53 | 317.68 | 947,796 | +1.17(+0.37%) |
Dec 03, 2020 | 311.75 | 318.96 | 311.68 | 316.51 | 1,280,851 | +4.49(+1.44%) |
Dec 02, 2020 | 306.80 | 315.15 | 306.75 | 312.02 | 1,155,039 | +4.46(+1.45%) |
Dec 01, 2020 | 310.60 | 320.25 | 306.99 | 307.56 | 1,392,338 | +2.33(+0.76%) |
Nov 30, 2020 | 305.50 | 308.93 | 303.10 | 305.23 | 1,679,574 | -1.25(-0.41%) |
Nov 27, 2020 | 302.46 | 307.21 | 302.02 | 306.49 | 544,186 | +3.67(+1.21%) |
Nov 25, 2020 | 308.71 | 308.71 | 300.47 | 302.81 | 1,205,130 | -4.79(-1.56%) |
Nov 24, 2020 | 304.30 | 311.46 | 303.74 | 307.60 | 1,329,610 | +3.21(+1.06%) |
Nov 23, 2020 | 301.49 | 307.41 | 301.49 | 304.39 | 1,193,660 | +4.94(+1.65%) |
Nov 20, 2020 | 305.14 | 305.81 | 298.52 | 299.45 | 2,359,128 | -6.10(-2.00%) |
Nov 19, 2020 | 314.15 | 314.32 | 305.38 | 305.55 | 1,643,893 | -10.32(-3.27%) |
Nov 18, 2020 | 324.47 | 326.76 | 315.63 | 315.87 | 1,378,798 | -7.31(-2.26%) |
Nov 17, 2020 | 322.09 | 326.08 | 319.55 | 323.18 | 1,059,945 | -3.24(-0.99%) |
Nov 16, 2020 | 329.14 | 331.37 | 323.38 | 326.42 | 1,372,304 | +0.19(+0.06%) |
Nov 13, 2020 | 323.28 | 327.94 | 321.12 | 326.24 | 1,230,339 | +2.98(+0.92%) |
Nov 12, 2020 | 316.30 | 324.58 | 314.51 | 323.26 | 1,535,333 | +6.42(+2.03%) |
Nov 11, 2020 | 323.52 | 326.03 | 316.60 | 316.84 | 1,548,968 | -5.09(-1.58%) |
Nov 10, 2020 | 316.53 | 323.59 | 308.08 | 321.93 | 2,016,339 | +6.03(+1.91%) |
Nov 09, 2020 | 328.22 | 330.86 | 315.33 | 315.90 | 1,650,964 | +8.91(+2.90%) |
Nov 06, 2020 | 311.51 | 311.74 | 305.94 | 306.99 | 1,639,500 | -6.15(-1.97%) |
Nov 05, 2020 | 322.08 | 327.36 | 311.32 | 313.15 | 2,381,251 | -8.09(-2.52%) |
Nov 04, 2020 | 306.49 | 325.69 | 305.46 | 321.24 | 4,069,869 | +33.71(+11.72%) |
Nov 03, 2020 | 276.96 | 289.62 | 276.21 | 287.54 | 1,826,992 | +14.90(+5.47%) |
Nov 02, 2020 | 272.57 | 274.03 | 264.98 | 272.63 | 2,239,086 | +5.34(+2.00%) |
Oct 30, 2020 | 268.39 | 269.48 | 263.58 | 267.29 | 1,600,002 | -0.45(-0.17%) |
Oct 29, 2020 | 278.73 | 279.59 | 266.84 | 267.74 | 1,773,101 | -12.29(-4.39%) |
Oct 28, 2020 | 282.11 | 291.68 | 279.47 | 280.03 | 1,589,754 | -12.82(-4.38%) |
Oct 27, 2020 | 291.77 | 294.43 | 287.09 | 292.85 | 1,563,707 | -0.85(-0.29%) |
Oct 26, 2020 | 301.40 | 302.03 | 291.70 | 293.70 | 1,230,106 | -10.79(-3.54%) |
Oct 23, 2020 | 300.53 | 305.46 | 299.16 | 304.49 | 1,520,089 | +5.48(+1.83%) |
Oct 22, 2020 | 291.02 | 300.12 | 290.48 | 299.01 | 1,200,872 | +8.83(+3.04%) |
Oct 21, 2020 | 284.63 | 291.29 | 284.48 | 290.18 | 916,815 | +4.87(+1.71%) |
Oct 20, 2020 | 287.26 | 290.48 | 285.08 | 285.31 | 839,635 | -1.00(-0.35%) |
Oct 19, 2020 | 290.02 | 292.37 | 284.35 | 286.31 | 966,410 | -4.56(-1.57%) |
Oct 16, 2020 | 289.14 | 294.31 | 286.93 | 290.88 | 784,743 | +1.93(+0.67%) |
Oct 15, 2020 | 281.68 | 290.92 | 281.37 | 288.95 | 801,248 | +2.51(+0.88%) |
Oct 14, 2020 | 289.30 | 292.11 | 283.76 | 286.44 | 1,035,269 | -5.00(-1.71%) |
Oct 13, 2020 | 291.06 | 293.19 | 289.06 | 291.44 | 888,010 | -1.11(-0.38%) |
Oct 12, 2020 | 289.47 | 294.84 | 288.49 | 292.54 | 1,059,074 | +4.08(+1.41%) |
Oct 09, 2020 | 289.04 | 292.43 | 287.90 | 288.47 | 830,262 | +1.10(+0.38%) |
Oct 08, 2020 | 288.55 | 288.55 | 282.91 | 287.37 | 1,020,798 | +0.17(+0.06%) |
Oct 07, 2020 | 279.47 | 288.00 | 279.47 | 287.20 | 990,174 | +9.29(+3.34%) |
Oct 06, 2020 | 280.37 | 284.77 | 276.80 | 277.91 | 1,108,840 | -1.13(-0.40%) |
Oct 05, 2020 | 271.39 | 279.25 | 271.09 | 279.04 | 985,621 | +9.58(+3.56%) |
Oct 02, 2020 | 260.42 | 274.82 | 259.10 | 269.46 | 1,615,107 | +4.74(+1.79%) |
Oct 01, 2020 | 263.17 | 265.30 | 260.74 | 264.72 | 937,022 | +1.55(+0.59%) |
Sep 30, 2020 | 254.28 | 265.68 | 253.53 | 263.17 | 1,339,812 | +8.62(+3.39%) |
Sep 29, 2020 | 253.13 | 256.46 | 251.38 | 254.54 | 879,762 | +2.67(+1.06%) |
Sep 28, 2020 | 253.60 | 256.51 | 250.62 | 251.87 | 932,659 | +1.77(+0.71%) |
Sep 25, 2020 | 242.49 | 250.93 | 241.23 | 250.10 | 1,349,138 | +6.34(+2.60%) |
Sep 24, 2020 | 240.09 | 244.24 | 239.17 | 243.76 | 1,338,912 | +2.99(+1.24%) |
Sep 23, 2020 | 243.19 | 245.94 | 240.09 | 240.77 | 1,703,203 | -1.67(-0.69%) |
Sep 22, 2020 | 251.63 | 253.40 | 241.40 | 242.44 | 2,017,589 | -10.06(-3.99%) |
Sep 21, 2020 | 252.05 | 252.67 | 245.34 | 252.51 | 1,600,110 | -6.35(-2.45%) |
Sep 18, 2020 | 256.76 | 260.94 | 255.22 | 258.86 | 2,207,058 | +1.17(+0.45%) |
Sep 17, 2020 | 256.19 | 259.23 | 254.17 | 257.69 | 837,006 | -0.61(-0.24%) |
Sep 16, 2020 | 256.53 | 260.37 | 253.30 | 258.30 | 1,017,994 | +3.40(+1.33%) |
Sep 15, 2020 | 260.51 | 261.95 | 253.63 | 254.90 | 1,276,262 | -5.34(-2.05%) |
Sep 14, 2020 | 253.76 | 263.76 | 253.76 | 260.24 | 1,477,891 | +7.42(+2.93%) |
Sep 11, 2020 | 257.38 | 260.14 | 249.34 | 252.82 | 1,364,140 | -2.75(-1.08%) |
Sep 10, 2020 | 262.67 | 264.58 | 255.33 | 255.57 | 1,118,760 | -6.45(-2.46%) |
Sep 09, 2020 | 262.52 | 263.91 | 259.22 | 262.02 | 1,044,968 | +1.14(+0.44%) |
Sep 08, 2020 | 268.49 | 268.75 | 260.02 | 260.88 | 1,219,892 | -8.80(-3.26%) |
Sep 04, 2020 | 271.64 | 272.67 | 264.10 | 269.68 | 895,806 | -0.76(-0.28%) |
Sep 03, 2020 | 275.17 | 277.64 | 267.70 | 270.44 | 1,277,849 | -2.90(-1.06%) |
Sep 02, 2020 | 268.14 | 274.52 | 267.06 | 273.34 | 1,422,279 | +6.73(+2.52%) |
Sep 01, 2020 | 271.44 | 274.00 | 266.37 | 266.62 | 1,754,406 | -8.24(-3.00%) |
Aug 31, 2020 | 269.67 | 277.62 | 269.65 | 274.86 | 1,551,363 | +4.14(+1.53%) |
Aug 28, 2020 | 268.18 | 272.40 | 265.42 | 270.72 | 658,897 | +2.63(+0.98%) |
Aug 27, 2020 | 264.99 | 272.04 | 262.90 | 268.09 | 1,393,799 | +4.28(+1.62%) |
Aug 26, 2020 | 270.15 | 270.16 | 260.48 | 263.81 | 1,374,501 | -6.11(-2.26%) |
Aug 25, 2020 | 274.10 | 274.29 | 268.65 | 269.93 | 892,003 | -2.63(-0.96%) |
Aug 24, 2020 | 279.98 | 280.21 | 271.80 | 272.55 | 747,246 | -5.34(-1.92%) |
Aug 21, 2020 | 275.81 | 279.49 | 275.08 | 277.89 | 980,716 | +2.81(+1.02%) |
Aug 20, 2020 | 275.16 | 277.03 | 273.91 | 275.08 | 833,528 | -1.61(-0.58%) |
Aug 19, 2020 | 276.09 | 279.52 | 276.05 | 276.69 | 649,424 | +0.93(+0.34%) |
Aug 18, 2020 | 277.32 | 278.89 | 275.18 | 275.76 | 982,320 | -0.64(-0.23%) |
Aug 17, 2020 | 276.80 | 279.07 | 275.50 | 276.41 | 837,087 | -0.12(-0.04%) |
Aug 14, 2020 | 273.81 | 278.52 | 272.50 | 276.52 | 581,362 | +0.88(+0.32%) |
Aug 13, 2020 | 275.11 | 275.69 | 271.78 | 275.65 | 704,551 | -0.83(-0.30%) |
Aug 12, 2020 | 275.95 | 279.40 | 273.81 | 276.48 | 836,927 | +2.78(+1.02%) |
Aug 11, 2020 | 276.37 | 281.18 | 272.48 | 273.69 | 1,451,299 | +1.44(+0.53%) |
Aug 10, 2020 | 270.53 | 273.52 | 269.70 | 272.25 | 772,691 | +2.14(+0.79%) |
Aug 07, 2020 | 264.81 | 271.60 | 264.81 | 270.11 | 950,910 | +5.06(+1.91%) |
Aug 06, 2020 | 268.41 | 271.06 | 262.71 | 265.05 | 1,026,620 | -4.07(-1.51%) |
Aug 05, 2020 | 266.39 | 269.48 | 263.81 | 269.12 | 1,336,521 | +4.65(+1.76%) |
Aug 04, 2020 | 263.00 | 266.40 | 261.38 | 264.48 | 977,045 | +0.14(+0.05%) |
Aug 03, 2020 | 268.70 | 270.82 | 262.98 | 264.34 | 1,012,020 | -2.98(-1.11%) |
Jul 31, 2020 | 270.49 | 270.88 | 264.00 | 267.32 | 1,029,572 | -3.31(-1.22%) |
Jul 30, 2020 | 269.88 | 273.05 | 265.90 | 270.63 | 1,111,524 | -4.27(-1.55%) |
Jul 29, 2020 | 261.18 | 278.56 | 260.99 | 274.89 | 2,008,559 | +15.94(+6.16%) |
Jul 28, 2020 | 257.12 | 261.34 | 257.04 | 258.95 | 1,257,908 | +1.21(+0.47%) |
Jul 27, 2020 | 262.63 | 263.40 | 257.07 | 257.74 | 1,654,393 | -6.35(-2.40%) |
Jul 24, 2020 | 264.58 | 267.23 | 263.19 | 264.09 | 1,131,178 | +0.55(+0.21%) |
Jul 23, 2020 | 261.51 | 264.48 | 260.06 | 263.54 | 1,029,127 | +1.80(+0.69%) |
Jul 22, 2020 | 259.98 | 261.90 | 254.87 | 261.74 | 1,031,226 | +2.32(+0.90%) |
Jul 21, 2020 | 254.36 | 262.68 | 253.69 | 259.42 | 1,593,596 | +6.55(+2.59%) |
Jul 20, 2020 | 259.82 | 261.04 | 252.71 | 252.87 | 1,341,608 | -7.20(-2.77%) |
Jul 17, 2020 | 259.82 | 261.98 | 258.62 | 260.06 | 1,061,017 | +2.23(+0.86%) |
Jul 16, 2020 | 260.95 | 262.85 | 257.44 | 257.84 | 1,158,656 | -3.11(-1.19%) |
Jul 15, 2020 | 257.02 | 262.03 | 253.75 | 260.95 | 1,595,208 | +3.72(+1.45%) |
Jul 14, 2020 | 250.37 | 257.63 | 250.03 | 257.23 | 1,796,674 | +5.75(+2.29%) |
Jul 13, 2020 | 250.32 | 256.19 | 249.95 | 251.48 | 1,357,615 | +2.52(+1.01%) |
Jul 10, 2020 | 250.85 | 250.92 | 247.74 | 248.96 | 1,005,912 | +0.00(+0.00%) |
Jul 09, 2020 | 256.01 | 257.79 | 248.52 | 248.96 | 1,296,431 | -7.36(-2.87%) |
Jul 08, 2020 | 259.97 | 260.61 | 254.26 | 256.32 | 1,137,066 | -2.29(-0.89%) |
Jul 07, 2020 | 260.21 | 262.51 | 258.16 | 258.62 | 883,784 | -4.01(-1.53%) |
Jul 06, 2020 | 264.95 | 265.20 | 260.79 | 262.63 | 880,436 | +1.95(+0.75%) |
Jul 02, 2020 | 264.54 | 267.44 | 260.65 | 260.68 | 1,032,338 | -1.64(-0.63%) |
Jul 01, 2020 | 260.87 | 263.71 | 258.27 | 262.32 | 1,136,969 | +5.56(+2.17%) |
Jun 30, 2020 | 253.60 | 258.34 | 250.66 | 256.75 | 1,224,603 | +3.62(+1.43%) |
Jun 29, 2020 | 252.04 | 256.08 | 251.27 | 253.13 | 1,398,940 | +3.53(+1.42%) |
Jun 26, 2020 | 253.70 | 258.38 | 248.41 | 249.60 | 2,045,830 | -5.22(-2.05%) |
Jun 25, 2020 | 250.63 | 255.17 | 247.27 | 254.82 | 1,505,217 | +3.60(+1.43%) |
Jun 24, 2020 | 258.81 | 259.70 | 248.82 | 251.22 | 1,534,190 | -11.40(-4.34%) |
Jun 23, 2020 | 261.88 | 264.20 | 258.87 | 262.62 | 911,789 | +3.69(+1.43%) |
Jun 22, 2020 | 258.73 | 260.22 | 255.39 | 258.93 | 1,021,523 | -1.19(-0.46%) |
Jun 19, 2020 | 263.87 | 266.20 | 260.02 | 260.12 | 1,864,538 | +0.88(+0.34%) |
Jun 18, 2020 | 257.67 | 259.62 | 254.03 | 259.24 | 1,088,049 | -0.19(-0.07%) |
Jun 17, 2020 | 262.30 | 263.15 | 257.92 | 259.43 | 1,210,232 | -1.67(-0.64%) |
Jun 16, 2020 | 266.54 | 266.71 | 258.28 | 261.10 | 1,463,111 | +4.98(+1.94%) |
Jun 15, 2020 | 251.73 | 258.49 | 244.94 | 256.12 | 2,147,502 | -3.33(-1.28%) |
Jun 12, 2020 | 266.11 | 267.78 | 253.16 | 259.45 | 1,499,906 | +1.17(+0.45%) |
Jun 11, 2020 | 277.18 | 277.44 | 256.06 | 258.28 | 2,178,208 | -23.43(-8.32%) |
Jun 10, 2020 | 286.06 | 286.20 | 279.75 | 281.71 | 1,214,162 | -2.41(-0.85%) |
Jun 09, 2020 | 292.90 | 292.90 | 283.13 | 284.12 | 1,388,915 | -8.43(-2.88%) |
Jun 08, 2020 | 278.69 | 293.59 | 278.44 | 292.55 | 1,880,109 | +12.36(+4.41%) |
Jun 05, 2020 | 275.77 | 282.75 | 274.57 | 280.19 | 1,777,564 | +5.65(+2.06%) |
Jun 04, 2020 | 279.17 | 280.76 | 272.06 | 274.54 | 1,553,008 | -6.99(-2.48%) |
Jun 03, 2020 | 288.08 | 291.31 | 280.21 | 281.53 | 1,426,843 | -4.80(-1.68%) |
Jun 02, 2020 | 283.39 | 288.47 | 279.88 | 286.33 | 1,253,425 | +4.06(+1.44%) |
Jun 01, 2020 | 285.38 | 286.12 | 277.59 | 282.27 | 1,511,505 | -3.97(-1.39%) |
May 29, 2020 | 284.08 | 286.99 | 279.09 | 286.24 | 1,910,214 | +2.67(+0.94%) |
May 28, 2020 | 282.24 | 288.74 | 280.89 | 283.57 | 1,338,900 | +4.01(+1.43%) |
May 27, 2020 | 278.59 | 279.94 | 270.14 | 279.56 | 1,385,441 | +3.73(+1.35%) |
May 26, 2020 | 276.18 | 278.34 | 273.05 | 275.84 | 1,282,465 | +6.14(+2.28%) |
May 22, 2020 | 271.63 | 272.25 | 268.21 | 269.69 | 914,161 | -1.53(-0.56%) |
May 21, 2020 | 271.49 | 275.56 | 269.66 | 271.22 | 1,114,079 | -1.28(-0.47%) |
May 20, 2020 | 277.37 | 277.37 | 270.72 | 272.51 | 1,153,044 | -1.07(-0.39%) |
May 19, 2020 | 272.51 | 278.35 | 270.55 | 273.58 | 1,040,903 | +1.11(+0.41%) |
May 18, 2020 | 277.35 | 280.07 | 271.44 | 272.47 | 1,360,955 | +1.82(+0.67%) |
May 15, 2020 | 263.81 | 272.34 | 263.34 | 270.65 | 1,206,278 | +4.68(+1.76%) |
May 14, 2020 | 258.07 | 266.92 | 256.25 | 265.97 | 1,336,491 | +5.33(+2.05%) |
May 13, 2020 | 263.83 | 265.60 | 255.22 | 260.63 | 1,758,444 | -5.02(-1.89%) |
May 12, 2020 | 268.50 | 273.27 | 265.66 | 265.66 | 1,347,869 | +0.57(+0.22%) |
May 11, 2020 | 263.69 | 269.31 | 263.66 | 265.08 | 1,189,261 | -1.91(-0.71%) |
May 08, 2020 | 263.26 | 267.41 | 261.62 | 266.99 | 995,641 | +8.37(+3.24%) |
May 07, 2020 | 266.54 | 266.86 | 257.92 | 258.62 | 1,030,999 | -4.76(-1.81%) |
May 06, 2020 | 268.88 | 270.43 | 262.77 | 263.38 | 933,755 | -4.33(-1.62%) |
May 05, 2020 | 267.15 | 271.36 | 262.59 | 267.71 | 1,209,399 | +3.96(+1.50%) |
May 04, 2020 | 260.83 | 266.19 | 257.96 | 263.75 | 1,275,835 | +1.39(+0.53%) |
May 01, 2020 | 267.97 | 269.59 | 257.57 | 262.36 | 1,274,811 | -10.86(-3.98%) |
Apr 30, 2020 | 271.28 | 278.33 | 268.81 | 273.22 | 2,156,371 | +0.12(+0.04%) |
Apr 29, 2020 | 272.51 | 274.80 | 256.94 | 273.10 | 2,137,963 | +12.06(+4.62%) |
Apr 28, 2020 | 266.88 | 269.39 | 254.99 | 261.04 | 1,838,248 | -1.79(-0.68%) |
Apr 27, 2020 | 260.40 | 264.47 | 255.97 | 262.83 | 1,843,559 | +5.78(+2.25%) |
Apr 24, 2020 | 258.38 | 260.08 | 253.60 | 257.05 | 1,428,833 | +2.50(+0.98%) |
Apr 23, 2020 | 257.63 | 259.12 | 251.53 | 254.55 | 1,631,061 | -1.37(-0.54%) |
Apr 22, 2020 | 248.26 | 258.40 | 247.98 | 255.92 | 1,206,258 | +13.23(+5.45%) |
Apr 21, 2020 | 248.18 | 252.95 | 242.63 | 242.70 | 1,662,513 | -13.46(-5.25%) |
Apr 20, 2020 | 255.46 | 265.90 | 254.20 | 256.16 | 1,641,811 | -4.50(-1.73%) |
Apr 17, 2020 | 271.54 | 272.42 | 256.17 | 260.65 | 2,008,442 | -3.91(-1.48%) |
Apr 16, 2020 | 247.70 | 266.07 | 243.91 | 264.57 | 2,792,040 | +20.80(+8.53%) |
Apr 15, 2020 | 242.48 | 247.54 | 238.55 | 243.77 | 2,491,122 | -1.50(-0.61%) |
Apr 14, 2020 | 239.18 | 247.39 | 238.68 | 245.27 | 2,204,560 | +11.17(+4.77%) |
Apr 13, 2020 | 234.34 | 236.97 | 231.29 | 234.09 | 1,065,227 | -1.88(-0.80%) |
Apr 09, 2020 | 234.49 | 241.42 | 233.51 | 235.97 | 2,251,444 | -4.44(-1.85%) |
Apr 08, 2020 | 221.07 | 242.17 | 220.35 | 240.41 | 2,481,629 | +22.35(+10.25%) |
Apr 07, 2020 | 229.39 | 230.24 | 215.03 | 218.06 | 2,517,366 | -1.62(-0.74%) |
Apr 06, 2020 | 209.74 | 221.43 | 206.50 | 219.68 | 2,721,468 | +21.82(+11.03%) |
Apr 03, 2020 | 203.30 | 205.29 | 193.84 | 197.86 | 1,825,754 | -7.87(-3.83%) |
Apr 02, 2020 | 204.90 | 213.63 | 198.53 | 205.73 | 2,697,802 | -2.83(-1.36%) |