Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 320.33 | 321.02 | 319.32 | 320.35 | 3,078,328 | -1.54(-0.48%) |
Apr 29, 2021 | 321.25 | 322.17 | 318.87 | 321.89 | 3,894,591 | +2.08(+0.65%) |
Apr 28, 2021 | 320.62 | 320.87 | 319.52 | 319.81 | 3,198,702 | -1.38(-0.43%) |
Apr 27, 2021 | 320.98 | 321.75 | 320.12 | 321.19 | 2,889,409 | -0.04(-0.01%) |
Apr 26, 2021 | 322.44 | 322.75 | 320.78 | 321.23 | 2,209,866 | -0.53(-0.16%) |
Apr 23, 2021 | 319.23 | 322.86 | 318.64 | 321.76 | 3,825,083 | +2.18(+0.68%) |
Apr 22, 2021 | 322.41 | 322.50 | 318.60 | 319.58 | 5,248,104 | -3.01(-0.93%) |
Apr 21, 2021 | 319.11 | 322.81 | 319.05 | 322.58 | 4,427,465 | +3.01(+0.94%) |
Apr 20, 2021 | 320.79 | 321.22 | 318.28 | 319.58 | 3,978,234 | -2.49(-0.77%) |
Apr 19, 2021 | 322.36 | 322.59 | 321.02 | 322.06 | 3,407,225 | -1.05(-0.32%) |
Apr 16, 2021 | 322.99 | 323.65 | 322.28 | 323.11 | 3,966,436 | +1.45(+0.45%) |
Apr 15, 2021 | 320.14 | 321.93 | 320.14 | 321.66 | 4,106,621 | +2.75(+0.86%) |
Apr 14, 2021 | 318.23 | 320.41 | 318.17 | 318.91 | 4,197,137 | +0.70(+0.22%) |
Apr 13, 2021 | 318.06 | 318.81 | 316.99 | 318.21 | 3,586,819 | -0.72(-0.23%) |
Apr 12, 2021 | 318.66 | 319.23 | 318.08 | 318.93 | 3,120,902 | -0.29(-0.09%) |
Apr 09, 2021 | 317.20 | 319.43 | 316.86 | 319.23 | 3,211,744 | +2.58(+0.81%) |
Apr 08, 2021 | 315.86 | 316.67 | 315.04 | 316.65 | 2,815,977 | +0.72(+0.23%) |
Apr 07, 2021 | 315.71 | 316.68 | 315.05 | 315.93 | 2,802,953 | +0.00(+0.00%) |
Apr 06, 2021 | 316.23 | 316.92 | 315.37 | 315.93 | 3,156,227 | -0.78(-0.25%) |
Apr 05, 2021 | 315.52 | 317.61 | 315.49 | 316.71 | 5,955,388 | +3.54(+1.13%) |
Apr 01, 2021 | 312.54 | 313.31 | 311.53 | 313.17 | 6,282,512 | +1.20(+0.38%) |
Mar 31, 2021 | 312.38 | 313.33 | 311.74 | 311.97 | 3,978,961 | -0.61(-0.19%) |
Mar 30, 2021 | 312.79 | 313.31 | 311.59 | 312.57 | 4,829,143 | -0.79(-0.25%) |
Mar 29, 2021 | 311.13 | 314.12 | 310.76 | 313.37 | 5,498,476 | +0.99(+0.32%) |
Mar 26, 2021 | 309.53 | 312.64 | 308.66 | 312.38 | 5,245,834 | +4.18(+1.35%) |
Mar 25, 2021 | 304.91 | 308.61 | 302.94 | 308.20 | 5,865,334 | +1.99(+0.65%) |
Mar 24, 2021 | 307.34 | 309.65 | 306.20 | 306.20 | 6,447,383 | +0.02(+0.01%) |
Mar 23, 2021 | 308.32 | 309.42 | 305.60 | 306.19 | 5,361,171 | -3.00(-0.97%) |
Mar 22, 2021 | 307.59 | 309.89 | 307.10 | 309.19 | 4,024,826 | +1.16(+0.38%) |
Mar 19, 2021 | 309.99 | 310.08 | 307.06 | 308.03 | 5,957,380 | -2.53(-0.81%) |
Mar 18, 2021 | 311.45 | 313.86 | 310.00 | 310.56 | 5,709,039 | -1.33(-0.43%) |
Mar 17, 2021 | 310.42 | 312.13 | 309.64 | 311.89 | 4,589,435 | +1.80(+0.58%) |
Mar 16, 2021 | 311.02 | 311.16 | 309.58 | 310.09 | 3,467,401 | -1.16(-0.37%) |
Mar 15, 2021 | 310.39 | 311.39 | 308.15 | 311.25 | 4,729,965 | +1.68(+0.54%) |
Mar 12, 2021 | 307.08 | 309.74 | 306.92 | 309.57 | 4,514,811 | +2.81(+0.92%) |
Mar 11, 2021 | 306.18 | 308.31 | 305.35 | 306.76 | 6,082,831 | +1.89(+0.62%) |
Mar 10, 2021 | 302.23 | 305.80 | 302.18 | 304.87 | 6,827,799 | +4.45(+1.48%) |
Mar 09, 2021 | 301.23 | 303.40 | 300.26 | 300.42 | 6,164,082 | +0.34(+0.11%) |
Mar 08, 2021 | 298.67 | 303.37 | 297.80 | 300.08 | 8,722,818 | +2.84(+0.95%) |
Mar 05, 2021 | 294.66 | 298.01 | 290.32 | 297.25 | 7,440,832 | +5.34(+1.83%) |
Mar 04, 2021 | 295.31 | 296.94 | 288.23 | 291.91 | 9,071,086 | -3.22(-1.09%) |
Mar 03, 2021 | 296.02 | 297.84 | 294.97 | 295.12 | 5,441,949 | -1.13(-0.38%) |
Mar 02, 2021 | 297.70 | 298.37 | 296.09 | 296.26 | 4,315,837 | -1.32(-0.44%) |
Mar 01, 2021 | 295.59 | 298.83 | 295.56 | 297.58 | 5,037,264 | +5.79(+1.98%) |
Feb 26, 2021 | 296.47 | 296.49 | 291.15 | 291.79 | 8,405,390 | -4.27(-1.44%) |
Feb 25, 2021 | 301.46 | 301.66 | 295.10 | 296.06 | 8,044,639 | -5.23(-1.74%) |
Feb 24, 2021 | 296.72 | 301.77 | 296.25 | 301.29 | 4,531,779 | +3.90(+1.31%) |
Feb 23, 2021 | 296.80 | 298.42 | 293.81 | 297.39 | 6,059,885 | +0.17(+0.06%) |
Feb 22, 2021 | 295.04 | 298.42 | 294.92 | 297.22 | 3,158,300 | +0.27(+0.09%) |
Feb 19, 2021 | 297.60 | 298.28 | 296.62 | 296.94 | 2,455,036 | -0.04(-0.01%) |
Feb 18, 2021 | 296.22 | 297.39 | 294.93 | 296.98 | 2,772,998 | -0.98(-0.33%) |
Feb 17, 2021 | 296.16 | 298.25 | 295.39 | 297.96 | 2,138,255 | +0.96(+0.32%) |
Feb 16, 2021 | 297.70 | 297.90 | 296.33 | 297.00 | 1,946,652 | +0.51(+0.17%) |
Feb 12, 2021 | 295.78 | 296.58 | 295.35 | 296.49 | 2,634,514 | +0.34(+0.11%) |
Feb 11, 2021 | 296.54 | 297.17 | 294.38 | 296.15 | 2,055,274 | +0.17(+0.06%) |
Feb 10, 2021 | 296.61 | 296.68 | 293.91 | 295.98 | 3,230,446 | +0.55(+0.18%) |
Feb 09, 2021 | 294.82 | 295.98 | 294.17 | 295.44 | 1,906,352 | +0.03(+0.01%) |
Feb 08, 2021 | 294.29 | 295.41 | 294.02 | 295.41 | 1,782,891 | +2.21(+0.75%) |
Feb 05, 2021 | 293.97 | 294.15 | 292.57 | 293.20 | 2,077,945 | +0.82(+0.28%) |
Feb 04, 2021 | 289.72 | 292.38 | 289.65 | 292.38 | 2,789,456 | +3.21(+1.11%) |
Feb 03, 2021 | 288.08 | 289.81 | 287.21 | 289.17 | 2,209,107 | +0.41(+0.14%) |
Feb 02, 2021 | 286.61 | 290.27 | 286.59 | 288.75 | 3,266,584 | +4.52(+1.59%) |
Feb 01, 2021 | 284.48 | 285.49 | 282.47 | 284.24 | 3,321,073 | +2.08(+0.74%) |
Jan 29, 2021 | 286.03 | 286.83 | 281.01 | 282.16 | 6,300,883 | -5.89(-2.05%) |
Jan 28, 2021 | 287.02 | 291.20 | 286.88 | 288.05 | 6,782,261 | +2.64(+0.93%) |
Jan 27, 2021 | 288.49 | 288.66 | 284.31 | 285.40 | 6,077,103 | -5.77(-1.98%) |
Jan 26, 2021 | 292.26 | 292.87 | 291.00 | 291.17 | 2,353,747 | -0.24(-0.08%) |
Jan 25, 2021 | 290.80 | 291.54 | 287.63 | 291.42 | 4,823,183 | -0.30(-0.10%) |
Jan 22, 2021 | 291.62 | 292.71 | 290.89 | 291.72 | 2,177,932 | -1.79(-0.61%) |
Jan 21, 2021 | 293.64 | 294.30 | 292.88 | 293.51 | 2,049,388 | +0.09(+0.03%) |
Jan 20, 2021 | 292.15 | 293.95 | 291.69 | 293.41 | 2,538,969 | +2.31(+0.79%) |
Jan 19, 2021 | 292.09 | 292.44 | 290.43 | 291.11 | 2,945,366 | +1.13(+0.39%) |
Jan 15, 2021 | 289.88 | 291.11 | 288.01 | 289.98 | 4,259,915 | -1.70(-0.58%) |
Jan 14, 2021 | 293.12 | 293.76 | 291.52 | 291.68 | 3,415,876 | -0.55(-0.19%) |
Jan 13, 2021 | 292.22 | 293.13 | 291.55 | 292.22 | 1,964,448 | -0.10(-0.04%) |
Jan 12, 2021 | 291.80 | 292.80 | 290.60 | 292.32 | 2,432,668 | +0.54(+0.18%) |
Jan 11, 2021 | 290.21 | 292.57 | 290.14 | 291.79 | 2,988,536 | -0.82(-0.28%) |
Jan 08, 2021 | 292.80 | 292.97 | 289.74 | 292.61 | 3,438,694 | +0.51(+0.17%) |
Jan 07, 2021 | 291.36 | 293.49 | 290.74 | 292.10 | 4,358,249 | +2.15(+0.74%) |
Jan 06, 2021 | 285.75 | 291.85 | 285.10 | 289.94 | 7,730,597 | +4.11(+1.44%) |
Jan 05, 2021 | 284.04 | 286.97 | 283.52 | 285.83 | 3,549,067 | +1.43(+0.50%) |
Jan 04, 2021 | 288.42 | 288.49 | 281.04 | 284.40 | 5,421,485 | -3.26(-1.13%) |
Dec 31, 2020 | 287.67 | 287.67 | 287.67 | 2,206,043 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.09 | 287.05 | 285.85 | 286.11 | 2,206,043 | +0.63(+0.22%) |
Dec 29, 2020 | 287.33 | 287.58 | 284.70 | 285.48 | 2,454,364 | -0.51(-0.18%) |
Dec 28, 2020 | 285.69 | 287.06 | 285.37 | 285.98 | 2,513,936 | +1.86(+0.66%) |
Dec 24, 2020 | 283.78 | 284.20 | 283.10 | 284.12 | 2,078,906 | +0.70(+0.25%) |
Dec 23, 2020 | 283.35 | 284.85 | 283.29 | 283.43 | 2,877,872 | +1.14(+0.40%) |
Dec 22, 2020 | 283.95 | 283.99 | 282.09 | 282.29 | 2,868,405 | -1.95(-0.69%) |
Dec 21, 2020 | 281.08 | 285.01 | 279.79 | 284.23 | 6,724,035 | +0.23(+0.08%) |
Dec 18, 2020 | 285.11 | 285.17 | 282.44 | 284.01 | 4,721,946 | -0.94(-0.33%) |
Dec 17, 2020 | 284.70 | 285.16 | 284.35 | 284.95 | 3,182,935 | +1.26(+0.44%) |
Dec 16, 2020 | 284.06 | 284.37 | 282.91 | 283.69 | 2,094,105 | -0.44(-0.16%) |
Dec 15, 2020 | 282.57 | 284.44 | 281.19 | 284.13 | 4,485,516 | +3.31(+1.18%) |
Dec 14, 2020 | 284.51 | 285.24 | 280.74 | 280.83 | 3,865,957 | -1.72(-0.61%) |
Dec 11, 2020 | 281.14 | 282.78 | 280.44 | 282.55 | 2,613,977 | +0.37(+0.13%) |
Dec 10, 2020 | 281.67 | 282.75 | 280.92 | 282.18 | 2,547,063 | -0.32(-0.11%) |
Dec 09, 2020 | 284.70 | 285.05 | 281.65 | 282.50 | 3,266,546 | -1.24(-0.44%) |
Dec 08, 2020 | 281.68 | 284.37 | 281.65 | 283.74 | 2,337,208 | +1.03(+0.37%) |
Dec 07, 2020 | 283.34 | 283.70 | 281.67 | 282.71 | 2,748,398 | -1.40(-0.49%) |
Dec 04, 2020 | 282.37 | 284.11 | 282.24 | 284.11 | 2,925,933 | +2.38(+0.84%) |
Dec 03, 2020 | 281.09 | 282.99 | 280.78 | 281.73 | 3,314,004 | +0.83(+0.29%) |
Dec 02, 2020 | 278.95 | 281.06 | 278.25 | 280.90 | 2,625,500 | +0.69(+0.25%) |
Dec 01, 2020 | 281.42 | 282.62 | 279.96 | 280.21 | 3,026,082 | +1.71(+0.61%) |
Nov 30, 2020 | 279.35 | 279.61 | 276.75 | 278.50 | 4,393,186 | -2.46(-0.88%) |
Nov 27, 2020 | 281.15 | 281.86 | 279.96 | 280.96 | 1,616,761 | +0.47(+0.17%) |
Nov 25, 2020 | 281.63 | 281.71 | 279.84 | 280.49 | 2,800,149 | -1.59(-0.56%) |
Nov 24, 2020 | 280.68 | 282.72 | 280.08 | 282.08 | 4,232,008 | +3.60(+1.29%) |
Nov 23, 2020 | 276.29 | 278.53 | 275.55 | 278.48 | 2,993,368 | +3.82(+1.39%) |
Nov 20, 2020 | 276.25 | 276.59 | 274.35 | 274.66 | 3,293,698 | -2.02(-0.73%) |
Nov 19, 2020 | 275.49 | 277.13 | 274.40 | 276.68 | 3,446,718 | +0.53(+0.19%) |
Nov 18, 2020 | 280.30 | 280.82 | 276.14 | 276.14 | 3,796,776 | -3.33(-1.19%) |
Nov 17, 2020 | 278.53 | 280.26 | 276.93 | 279.47 | 4,313,501 | -1.56(-0.56%) |
Nov 16, 2020 | 280.38 | 281.13 | 278.78 | 281.03 | 4,890,640 | +4.53(+1.64%) |
Nov 13, 2020 | 274.47 | 277.23 | 273.95 | 276.51 | 3,311,983 | +3.84(+1.41%) |
Nov 12, 2020 | 273.76 | 274.79 | 270.93 | 272.67 | 4,665,689 | -2.87(-1.04%) |
Nov 11, 2020 | 277.37 | 277.44 | 274.43 | 275.53 | 3,085,408 | -0.38(-0.14%) |
Nov 10, 2020 | 274.77 | 276.33 | 273.00 | 275.91 | 4,622,994 | +2.61(+0.96%) |
Nov 09, 2020 | 279.75 | 280.57 | 272.99 | 273.30 | 11,502,356 | +7.96(+3.00%) |
Nov 06, 2020 | 266.02 | 266.42 | 264.09 | 265.33 | 3,285,725 | -0.65(-0.24%) |
Nov 05, 2020 | 264.46 | 266.96 | 264.25 | 265.98 | 4,567,840 | +5.06(+1.94%) |
Nov 04, 2020 | 258.47 | 265.18 | 258.16 | 260.92 | 7,196,021 | +3.62(+1.41%) |
Nov 03, 2020 | 255.44 | 258.97 | 255.01 | 257.30 | 4,517,161 | +5.11(+2.02%) |
Nov 02, 2020 | 251.92 | 253.41 | 250.07 | 252.20 | 5,384,778 | +3.88(+1.56%) |
Oct 30, 2020 | 248.29 | 249.50 | 244.90 | 248.32 | 5,634,791 | -1.43(-0.57%) |
Oct 29, 2020 | 248.38 | 251.95 | 246.21 | 249.75 | 5,832,710 | +1.04(+0.42%) |
Oct 28, 2020 | 252.01 | 253.65 | 248.28 | 248.71 | 6,195,448 | -8.60(-3.34%) |
Oct 27, 2020 | 259.46 | 259.57 | 257.26 | 257.31 | 3,225,036 | -2.19(-0.84%) |
Oct 26, 2020 | 262.45 | 262.68 | 256.41 | 259.50 | 5,473,506 | -5.94(-2.24%) |
Oct 23, 2020 | 266.48 | 266.57 | 263.73 | 265.44 | 2,306,689 | -0.29(-0.11%) |
Oct 22, 2020 | 264.28 | 266.21 | 262.60 | 265.74 | 2,479,716 | +1.57(+0.60%) |
Oct 21, 2020 | 264.69 | 266.50 | 264.03 | 264.16 | 3,068,891 | -0.92(-0.35%) |
Oct 20, 2020 | 265.28 | 267.62 | 264.42 | 265.08 | 3,561,123 | +0.86(+0.33%) |
Oct 19, 2020 | 268.54 | 268.93 | 263.51 | 264.22 | 3,025,097 | -3.69(-1.38%) |
Oct 16, 2020 | 268.16 | 270.16 | 267.83 | 267.91 | 2,575,252 | +0.69(+0.26%) |
Oct 15, 2020 | 264.11 | 267.26 | 263.76 | 267.22 | 3,342,387 | +0.21(+0.08%) |
Oct 14, 2020 | 268.97 | 269.65 | 266.50 | 267.01 | 2,422,902 | -1.51(-0.56%) |
Oct 13, 2020 | 269.38 | 269.80 | 267.85 | 268.52 | 2,594,110 | -2.29(-0.85%) |
Oct 12, 2020 | 268.72 | 271.21 | 268.46 | 270.81 | 2,705,603 | +3.05(+1.14%) |
Oct 09, 2020 | 267.46 | 268.58 | 266.34 | 267.76 | 2,722,068 | +1.54(+0.58%) |
Oct 08, 2020 | 266.44 | 266.59 | 264.73 | 266.23 | 2,290,755 | +1.28(+0.48%) |
Oct 07, 2020 | 262.47 | 265.64 | 262.42 | 264.94 | 2,585,122 | +4.87(+1.87%) |
Oct 06, 2020 | 264.59 | 265.50 | 259.62 | 260.07 | 4,652,361 | -3.55(-1.35%) |
Oct 05, 2020 | 261.07 | 263.70 | 261.04 | 263.62 | 1,982,900 | +4.41(+1.70%) |
Oct 02, 2020 | 256.75 | 260.81 | 256.21 | 259.21 | 5,095,376 | -1.25(-0.48%) |
Oct 01, 2020 | 261.58 | 262.54 | 259.00 | 260.47 | 3,168,142 | +0.60(+0.23%) |
Sep 30, 2020 | 257.53 | 262.37 | 257.53 | 259.87 | 4,298,758 | +2.88(+1.12%) |
Sep 29, 2020 | 258.09 | 258.44 | 255.92 | 256.98 | 2,111,875 | -1.38(-0.54%) |
Sep 28, 2020 | 257.77 | 259.51 | 257.26 | 258.37 | 2,968,303 | +3.93(+1.55%) |
Sep 25, 2020 | 249.81 | 255.01 | 249.31 | 254.44 | 3,851,539 | +3.37(+1.34%) |
Sep 24, 2020 | 249.90 | 253.67 | 248.41 | 251.06 | 4,729,169 | +0.49(+0.19%) |
Sep 23, 2020 | 256.76 | 257.14 | 250.11 | 250.58 | 3,795,697 | -4.90(-1.92%) |
Sep 22, 2020 | 254.41 | 255.88 | 252.65 | 255.47 | 3,374,214 | +1.28(+0.50%) |
Sep 21, 2020 | 254.32 | 254.88 | 250.08 | 254.19 | 6,331,113 | -4.76(-1.84%) |
Sep 18, 2020 | 261.29 | 261.65 | 257.31 | 258.95 | 3,370,897 | -2.23(-0.85%) |
Sep 17, 2020 | 259.42 | 262.66 | 258.86 | 261.18 | 3,533,334 | -1.36(-0.52%) |
Sep 16, 2020 | 263.02 | 265.53 | 262.31 | 262.55 | 2,847,957 | +0.42(+0.16%) |
Sep 15, 2020 | 263.84 | 264.29 | 261.47 | 262.12 | 2,490,231 | +0.05(+0.02%) |
Sep 14, 2020 | 260.57 | 262.92 | 260.34 | 262.08 | 2,536,860 | +3.21(+1.24%) |
Sep 11, 2020 | 258.73 | 260.48 | 256.87 | 258.86 | 2,983,654 | +1.21(+0.47%) |
Sep 10, 2020 | 262.64 | 263.61 | 256.77 | 257.65 | 3,697,157 | -3.79(-1.45%) |
Sep 09, 2020 | 259.80 | 263.91 | 259.14 | 261.44 | 3,730,675 | +4.14(+1.61%) |
Sep 08, 2020 | 260.48 | 260.49 | 256.92 | 257.30 | 5,098,417 | -5.93(-2.25%) |
Sep 04, 2020 | 266.17 | 266.99 | 258.79 | 263.24 | 7,648,920 | -1.47(-0.55%) |
Sep 03, 2020 | 271.83 | 273.13 | 262.61 | 264.70 | 6,532,057 | -7.35(-2.70%) |
Sep 02, 2020 | 269.13 | 272.85 | 268.68 | 272.06 | 3,701,257 | +4.13(+1.54%) |
Sep 01, 2020 | 265.07 | 268.06 | 264.54 | 267.93 | 3,246,035 | +2.34(+0.88%) |
Aug 31, 2020 | 267.43 | 267.51 | 265.22 | 265.58 | 4,345,755 | -2.26(-0.84%) |
Aug 28, 2020 | 267.40 | 268.54 | 266.25 | 267.84 | 2,906,692 | +1.55(+0.58%) |
Aug 27, 2020 | 265.73 | 267.61 | 265.02 | 266.29 | 3,672,728 | +1.40(+0.53%) |
Aug 26, 2020 | 264.02 | 264.95 | 263.05 | 264.89 | 2,832,030 | +0.86(+0.33%) |
Aug 25, 2020 | 265.53 | 265.53 | 262.54 | 264.03 | 3,577,701 | -0.52(-0.20%) |
Aug 24, 2020 | 263.19 | 264.62 | 262.02 | 264.55 | 2,804,483 | +3.63(+1.39%) |
Aug 21, 2020 | 258.82 | 261.22 | 258.65 | 260.92 | 2,784,237 | +1.89(+0.73%) |
Aug 20, 2020 | 257.32 | 259.47 | 257.16 | 259.03 | 2,206,499 | +0.41(+0.16%) |
Aug 19, 2020 | 259.78 | 260.77 | 258.19 | 258.62 | 3,611,878 | -0.72(-0.28%) |
Aug 18, 2020 | 260.18 | 260.43 | 258.32 | 259.34 | 1,797,462 | -0.70(-0.27%) |
Aug 17, 2020 | 261.14 | 261.25 | 259.62 | 260.04 | 2,611,068 | -0.79(-0.30%) |
Aug 14, 2020 | 259.36 | 261.16 | 259.06 | 260.83 | 2,410,441 | +0.35(+0.14%) |
Aug 13, 2020 | 260.20 | 261.22 | 259.36 | 260.47 | 1,787,803 | -0.58(-0.22%) |
Aug 12, 2020 | 260.87 | 261.70 | 259.82 | 261.05 | 2,841,361 | +2.66(+1.03%) |
Aug 11, 2020 | 261.85 | 262.67 | 257.72 | 258.39 | 4,869,326 | -0.89(-0.34%) |
Aug 10, 2020 | 256.83 | 259.41 | 256.80 | 259.28 | 2,482,100 | +3.28(+1.28%) |
Aug 07, 2020 | 254.70 | 256.19 | 254.00 | 256.00 | 2,479,311 | +0.67(+0.26%) |
Aug 06, 2020 | 253.21 | 255.45 | 253.16 | 255.33 | 2,083,557 | +1.77(+0.70%) |
Aug 05, 2020 | 251.68 | 253.81 | 251.60 | 253.56 | 2,286,317 | +3.31(+1.32%) |
Aug 04, 2020 | 248.23 | 250.22 | 247.99 | 250.25 | 2,045,881 | +1.61(+0.65%) |
Aug 03, 2020 | 247.66 | 249.04 | 247.36 | 248.63 | 2,756,589 | +2.21(+0.90%) |
Jul 31, 2020 | 245.88 | 246.56 | 242.54 | 246.43 | 3,558,485 | +1.00(+0.41%) |
Jul 30, 2020 | 244.68 | 245.93 | 242.31 | 245.43 | 3,268,753 | -2.07(-0.84%) |
Jul 29, 2020 | 246.28 | 248.03 | 245.91 | 247.50 | 2,054,401 | +1.46(+0.60%) |
Jul 28, 2020 | 246.96 | 247.60 | 245.75 | 246.03 | 2,130,426 | -1.88(-0.76%) |
Jul 27, 2020 | 246.82 | 248.25 | 246.43 | 247.92 | 2,823,466 | +1.17(+0.48%) |
Jul 24, 2020 | 247.17 | 248.28 | 246.15 | 246.74 | 2,829,453 | -1.86(-0.75%) |
Jul 23, 2020 | 251.36 | 251.49 | 247.61 | 248.61 | 3,037,981 | -3.07(-1.22%) |
Jul 22, 2020 | 249.66 | 252.02 | 249.61 | 251.67 | 2,182,954 | +1.53(+0.61%) |
Jul 21, 2020 | 250.59 | 251.94 | 249.50 | 250.15 | 3,406,188 | +1.42(+0.57%) |
Jul 20, 2020 | 248.33 | 249.49 | 247.06 | 248.73 | 4,308,145 | +0.07(+0.03%) |
Jul 17, 2020 | 249.78 | 249.89 | 248.12 | 248.65 | 3,663,399 | -0.48(-0.19%) |
Jul 16, 2020 | 248.85 | 250.50 | 247.79 | 249.14 | 2,654,511 | -1.34(-0.54%) |
Jul 15, 2020 | 251.93 | 252.00 | 248.75 | 250.48 | 5,593,718 | +2.16(+0.87%) |
Jul 14, 2020 | 242.68 | 248.75 | 242.27 | 248.32 | 8,158,646 | +5.17(+2.13%) |
Jul 13, 2020 | 245.03 | 248.25 | 242.72 | 243.15 | 5,223,857 | +0.20(+0.08%) |
Jul 10, 2020 | 239.57 | 243.26 | 238.88 | 242.94 | 3,338,958 | +3.34(+1.39%) |
Jul 09, 2020 | 242.99 | 243.29 | 237.85 | 239.61 | 4,268,205 | -3.78(-1.55%) |
Jul 08, 2020 | 241.84 | 243.39 | 240.55 | 243.39 | 3,034,719 | +2.10(+0.87%) |
Jul 07, 2020 | 243.20 | 243.90 | 241.04 | 241.28 | 3,027,955 | -3.69(-1.51%) |
Jul 06, 2020 | 244.19 | 245.10 | 242.99 | 244.97 | 3,191,120 | +4.27(+1.77%) |
Jul 02, 2020 | 243.25 | 244.20 | 240.20 | 240.71 | 4,111,725 | +1.03(+0.43%) |
Jul 01, 2020 | 241.13 | 242.42 | 239.51 | 239.67 | 3,832,789 | -0.52(-0.22%) |
Jun 30, 2020 | 237.59 | 241.29 | 237.26 | 240.19 | 3,925,196 | +1.83(+0.77%) |
Jun 29, 2020 | 234.90 | 238.56 | 233.75 | 238.37 | 4,023,095 | +5.15(+2.21%) |
Jun 26, 2020 | 238.13 | 238.50 | 232.59 | 233.22 | 5,723,714 | -6.58(-2.74%) |
Jun 25, 2020 | 235.98 | 240.05 | 234.78 | 239.79 | 4,607,220 | +2.62(+1.10%) |
Jun 24, 2020 | 241.45 | 241.73 | 235.60 | 237.18 | 6,326,045 | -6.40(-2.63%) |
Jun 23, 2020 | 244.81 | 245.11 | 243.13 | 243.58 | 3,158,484 | +1.10(+0.45%) |
Jun 22, 2020 | 241.00 | 242.72 | 239.09 | 242.48 | 3,008,100 | +1.42(+0.59%) |
Jun 19, 2020 | 246.10 | 246.33 | 239.95 | 241.06 | 6,283,267 | -1.77(-0.73%) |
Jun 18, 2020 | 241.52 | 243.58 | 240.66 | 242.83 | 3,491,352 | -0.34(-0.14%) |
Jun 17, 2020 | 245.76 | 245.85 | 242.65 | 243.17 | 3,929,383 | -1.86(-0.76%) |
Jun 16, 2020 | 248.07 | 248.11 | 240.26 | 245.03 | 9,914,343 | +5.08(+2.12%) |
Jun 15, 2020 | 232.46 | 241.11 | 231.36 | 239.95 | 7,955,973 | +1.50(+0.63%) |
Jun 12, 2020 | 240.55 | 241.78 | 233.52 | 238.45 | 10,570,031 | +4.37(+1.87%) |
Jun 11, 2020 | 243.47 | 244.74 | 233.48 | 234.08 | 15,318,669 | -15.88(-6.35%) |
Jun 10, 2020 | 253.74 | 254.65 | 249.96 | 249.96 | 7,017,803 | -3.95(-1.55%) |
Jun 09, 2020 | 253.78 | 255.43 | 252.75 | 253.91 | 4,981,300 | -2.69(-1.05%) |
Jun 08, 2020 | 253.46 | 256.69 | 253.46 | 256.60 | 5,017,039 | +4.40(+1.75%) |
Jun 05, 2020 | 251.14 | 254.44 | 250.57 | 252.20 | 8,470,065 | +7.62(+3.12%) |
Jun 04, 2020 | 243.68 | 245.60 | 242.77 | 244.57 | 4,226,135 | +0.15(+0.06%) |
Jun 03, 2020 | 241.81 | 245.20 | 241.17 | 244.43 | 5,573,089 | +4.94(+2.06%) |
Jun 02, 2020 | 238.28 | 239.55 | 237.50 | 239.49 | 3,263,869 | +3.65(+1.55%) |
Jun 01, 2020 | 235.71 | 237.35 | 234.70 | 235.84 | 2,233,759 | -0.34(-0.15%) |
May 29, 2020 | 235.23 | 237.13 | 232.83 | 236.18 | 5,526,193 | -0.06(-0.02%) |
May 28, 2020 | 239.50 | 239.57 | 235.81 | 236.23 | 5,341,175 | -1.32(-0.56%) |
May 27, 2020 | 235.66 | 237.57 | 232.50 | 237.55 | 5,703,542 | +5.13(+2.21%) |
May 26, 2020 | 232.97 | 234.07 | 232.08 | 232.43 | 5,241,012 | +4.99(+2.19%) |
May 22, 2020 | 227.47 | 227.64 | 225.85 | 227.44 | 2,714,430 | -0.13(-0.06%) |
May 21, 2020 | 228.06 | 229.76 | 226.51 | 227.57 | 3,628,068 | -0.66(-0.29%) |
May 20, 2020 | 227.92 | 229.02 | 227.30 | 228.23 | 3,523,363 | +3.26(+1.45%) |
May 19, 2020 | 227.97 | 228.50 | 224.83 | 224.97 | 4,737,195 | -3.45(-1.51%) |
May 18, 2020 | 226.17 | 229.59 | 226.03 | 228.41 | 5,629,151 | +8.38(+3.81%) |
May 15, 2020 | 217.48 | 220.35 | 216.79 | 220.04 | 5,179,931 | +0.58(+0.26%) |
May 14, 2020 | 213.28 | 219.47 | 211.63 | 219.46 | 7,502,494 | +3.64(+1.69%) |
May 13, 2020 | 219.65 | 220.15 | 214.15 | 215.82 | 8,096,849 | -4.88(-2.21%) |
May 12, 2020 | 226.00 | 226.31 | 220.56 | 220.69 | 6,891,387 | -4.15(-1.85%) |
May 11, 2020 | 224.03 | 226.12 | 223.40 | 224.84 | 2,949,581 | -0.98(-0.44%) |
May 08, 2020 | 224.57 | 225.99 | 223.71 | 225.83 | 4,212,034 | +4.37(+1.97%) |
May 07, 2020 | 221.77 | 223.56 | 221.13 | 221.46 | 3,663,475 | +1.90(+0.87%) |
May 06, 2020 | 222.79 | 222.97 | 219.32 | 219.56 | 3,315,022 | -1.80(-0.81%) |
May 05, 2020 | 222.49 | 224.08 | 221.27 | 221.36 | 3,382,985 | +1.28(+0.58%) |
May 04, 2020 | 218.03 | 220.38 | 216.58 | 220.08 | 4,144,682 | +0.13(+0.06%) |