Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 297.91 | 298.97 | 296.50 | 296.55 | 3,438,264 | +0.13(+0.04%) |
May 27, 2021 | 295.06 | 297.95 | 295.06 | 296.42 | 4,016,208 | +1.34(+0.45%) |
May 26, 2021 | 295.53 | 298.84 | 294.48 | 295.08 | 3,098,626 | +0.54(+0.18%) |
May 25, 2021 | 293.41 | 294.87 | 292.22 | 294.54 | 3,788,809 | +1.78(+0.61%) |
May 24, 2021 | 294.63 | 296.39 | 292.54 | 292.77 | 3,151,018 | -0.87(-0.29%) |
May 21, 2021 | 294.78 | 296.90 | 292.40 | 293.63 | 4,216,179 | -0.12(-0.04%) |
May 20, 2021 | 292.81 | 297.30 | 292.81 | 293.75 | 4,144,282 | +1.35(+0.46%) |
May 19, 2021 | 290.13 | 292.68 | 287.40 | 292.40 | 5,636,169 | -2.14(-0.73%) |
May 18, 2021 | 297.57 | 301.80 | 292.71 | 294.54 | 7,537,914 | -3.03(-1.02%) |
May 17, 2021 | 298.50 | 300.20 | 293.20 | 297.57 | 4,717,217 | -3.37(-1.12%) |
May 14, 2021 | 303.42 | 304.37 | 299.30 | 300.94 | 4,299,373 | -1.67(-0.55%) |
May 13, 2021 | 296.64 | 304.46 | 296.35 | 302.61 | 5,557,757 | +7.83(+2.66%) |
May 12, 2021 | 303.63 | 305.75 | 294.10 | 294.78 | 6,260,298 | -12.70(-4.13%) |
May 11, 2021 | 313.79 | 314.30 | 305.20 | 307.48 | 5,913,901 | -9.73(-3.07%) |
May 10, 2021 | 316.58 | 321.45 | 315.74 | 317.20 | 5,203,329 | +1.74(+0.55%) |
May 07, 2021 | 313.08 | 315.99 | 312.01 | 315.47 | 3,224,861 | +1.55(+0.49%) |
May 06, 2021 | 310.28 | 314.13 | 309.87 | 313.91 | 3,805,706 | +5.14(+1.67%) |
May 05, 2021 | 310.10 | 312.17 | 307.87 | 308.77 | 3,472,677 | -0.67(-0.22%) |
May 04, 2021 | 306.05 | 309.87 | 305.82 | 309.44 | 4,251,831 | +2.32(+0.76%) |
May 03, 2021 | 303.40 | 308.37 | 302.85 | 307.12 | 3,960,377 | +6.14(+2.04%) |
Apr 30, 2021 | 302.26 | 302.99 | 299.06 | 300.98 | 3,353,827 | -1.55(-0.51%) |
Apr 29, 2021 | 299.16 | 302.95 | 298.57 | 302.53 | 3,506,774 | +5.24(+1.76%) |
Apr 28, 2021 | 299.38 | 300.32 | 296.92 | 297.30 | 2,918,002 | -0.82(-0.27%) |
Apr 27, 2021 | 298.03 | 299.86 | 297.92 | 298.11 | 3,589,464 | +0.56(+0.19%) |
Apr 26, 2021 | 300.99 | 301.29 | 296.93 | 297.56 | 3,062,490 | -3.63(-1.20%) |
Apr 23, 2021 | 299.60 | 302.71 | 297.17 | 301.18 | 3,664,293 | +2.26(+0.76%) |
Apr 22, 2021 | 303.33 | 303.55 | 296.49 | 298.92 | 5,242,074 | -4.18(-1.38%) |
Apr 21, 2021 | 302.18 | 304.92 | 301.18 | 303.10 | 4,021,785 | +1.85(+0.61%) |
Apr 20, 2021 | 303.14 | 304.72 | 299.57 | 301.25 | 4,798,588 | -2.69(-0.88%) |
Apr 19, 2021 | 303.60 | 305.78 | 302.62 | 303.94 | 4,832,516 | -1.14(-0.37%) |
Apr 16, 2021 | 302.07 | 305.63 | 301.23 | 305.08 | 6,681,522 | +4.97(+1.65%) |
Apr 15, 2021 | 297.76 | 300.73 | 297.61 | 300.11 | 3,772,302 | +2.53(+0.85%) |
Apr 14, 2021 | 297.30 | 300.08 | 296.91 | 297.58 | 3,699,925 | -0.35(-0.12%) |
Apr 13, 2021 | 298.06 | 298.40 | 294.78 | 297.94 | 3,906,165 | -0.36(-0.12%) |
Apr 12, 2021 | 295.45 | 298.78 | 295.06 | 298.30 | 3,824,845 | +1.45(+0.49%) |
Apr 09, 2021 | 293.26 | 296.93 | 292.68 | 296.85 | 4,955,087 | +4.46(+1.53%) |
Apr 08, 2021 | 290.78 | 293.15 | 288.81 | 292.39 | 4,339,533 | +1.82(+0.63%) |
Apr 07, 2021 | 290.91 | 293.05 | 289.13 | 290.56 | 4,083,896 | -1.22(-0.42%) |
Apr 06, 2021 | 291.62 | 293.79 | 291.18 | 291.78 | 4,288,994 | -1.51(-0.51%) |
Apr 05, 2021 | 288.12 | 293.71 | 288.02 | 293.29 | 5,050,509 | +7.11(+2.49%) |
Apr 01, 2021 | 285.37 | 286.92 | 282.58 | 286.18 | 4,219,733 | +2.32(+0.82%) |
Mar 31, 2021 | 284.08 | 286.43 | 282.82 | 283.85 | 5,101,257 | +0.40(+0.14%) |
Mar 30, 2021 | 280.50 | 284.25 | 279.00 | 283.45 | 5,425,417 | +2.44(+0.87%) |
Mar 29, 2021 | 282.04 | 284.13 | 278.90 | 281.01 | 4,992,196 | -1.50(-0.53%) |
Mar 26, 2021 | 276.49 | 282.69 | 275.28 | 282.51 | 6,308,146 | +6.17(+2.23%) |
Mar 25, 2021 | 272.49 | 277.00 | 271.95 | 276.35 | 5,777,475 | +4.12(+1.51%) |
Mar 24, 2021 | 268.98 | 275.97 | 268.73 | 272.23 | 5,205,991 | +2.58(+0.96%) |
Mar 23, 2021 | 269.31 | 272.86 | 268.68 | 269.65 | 5,162,631 | +0.97(+0.36%) |
Mar 22, 2021 | 266.41 | 269.98 | 264.28 | 268.68 | 5,983,921 | -0.15(-0.06%) |
Mar 19, 2021 | 263.75 | 268.83 | 262.63 | 268.83 | 14,764,281 | +5.52(+2.10%) |
Mar 18, 2021 | 259.47 | 265.46 | 258.29 | 263.31 | 5,169,934 | +2.91(+1.12%) |
Mar 17, 2021 | 261.43 | 263.98 | 259.67 | 260.40 | 6,353,576 | -1.91(-0.73%) |
Mar 16, 2021 | 259.01 | 262.71 | 258.19 | 262.30 | 4,794,667 | +3.29(+1.27%) |
Mar 15, 2021 | 255.26 | 260.05 | 255.11 | 259.01 | 4,684,213 | +5.06(+1.99%) |
Mar 12, 2021 | 248.70 | 254.61 | 248.06 | 253.95 | 4,506,325 | +3.95(+1.58%) |
Mar 11, 2021 | 249.77 | 251.80 | 248.47 | 250.00 | 4,699,885 | +2.43(+0.98%) |
Mar 10, 2021 | 247.71 | 249.91 | 245.57 | 247.57 | 4,082,665 | +2.72(+1.11%) |
Mar 09, 2021 | 242.79 | 247.26 | 241.92 | 244.85 | 7,160,759 | +5.48(+2.29%) |
Mar 08, 2021 | 234.93 | 243.25 | 233.35 | 239.37 | 5,449,646 | +5.09(+2.17%) |
Mar 05, 2021 | 233.11 | 234.91 | 227.87 | 234.28 | 6,873,483 | +2.39(+1.03%) |
Mar 04, 2021 | 236.57 | 237.37 | 228.35 | 231.88 | 7,731,402 | -5.94(-2.50%) |
Mar 03, 2021 | 239.60 | 240.73 | 236.58 | 237.83 | 4,605,055 | -2.71(-1.13%) |
Mar 02, 2021 | 241.82 | 243.14 | 240.05 | 240.53 | 4,046,763 | -1.23(-0.51%) |
Mar 01, 2021 | 239.17 | 242.56 | 238.85 | 241.76 | 4,900,869 | +3.03(+1.27%) |
Feb 26, 2021 | 238.21 | 240.49 | 236.67 | 238.73 | 8,517,566 | +2.86(+1.21%) |
Feb 25, 2021 | 240.03 | 241.10 | 235.38 | 235.88 | 7,073,954 | -4.36(-1.82%) |
Feb 24, 2021 | 243.25 | 246.73 | 234.75 | 240.24 | 15,700,048 | -6.72(-2.72%) |
Feb 23, 2021 | 248.94 | 249.20 | 238.03 | 246.96 | 13,102,123 | -7.96(-3.12%) |
Feb 22, 2021 | 257.09 | 257.35 | 252.86 | 254.91 | 4,316,493 | -3.50(-1.36%) |
Feb 19, 2021 | 261.40 | 262.36 | 258.23 | 258.42 | 4,414,989 | -3.15(-1.20%) |
Feb 18, 2021 | 259.49 | 263.07 | 258.59 | 261.57 | 3,795,878 | +1.97(+0.76%) |
Feb 17, 2021 | 255.01 | 260.40 | 254.50 | 259.60 | 3,827,235 | +5.11(+2.01%) |
Feb 16, 2021 | 256.15 | 257.48 | 254.02 | 254.49 | 3,107,759 | -1.96(-0.76%) |
Feb 12, 2021 | 256.09 | 257.56 | 255.59 | 256.45 | 2,588,567 | +0.42(+0.16%) |
Feb 11, 2021 | 256.84 | 258.98 | 255.06 | 256.03 | 2,807,525 | -1.51(-0.58%) |
Feb 10, 2021 | 256.93 | 257.76 | 255.28 | 257.54 | 2,608,072 | +1.77(+0.69%) |
Feb 09, 2021 | 258.43 | 258.93 | 255.62 | 255.76 | 2,711,458 | -3.01(-1.16%) |
Feb 08, 2021 | 258.46 | 259.14 | 255.87 | 258.78 | 3,761,013 | +1.08(+0.42%) |
Feb 05, 2021 | 259.02 | 260.38 | 256.73 | 257.69 | 2,586,186 | +0.04(+0.01%) |
Feb 04, 2021 | 253.44 | 258.23 | 253.44 | 257.66 | 3,213,338 | +4.30(+1.70%) |
Feb 03, 2021 | 251.25 | 254.79 | 250.16 | 253.36 | 3,031,592 | +1.86(+0.74%) |
Feb 02, 2021 | 249.51 | 254.77 | 249.50 | 251.50 | 4,448,486 | +1.93(+0.77%) |
Feb 01, 2021 | 250.64 | 251.96 | 246.97 | 249.57 | 4,010,757 | -0.69(-0.28%) |
Jan 29, 2021 | 255.35 | 256.03 | 249.53 | 250.26 | 4,414,447 | -6.68(-2.60%) |
Jan 28, 2021 | 254.29 | 261.48 | 254.06 | 256.95 | 3,746,431 | +3.70(+1.46%) |
Jan 27, 2021 | 258.31 | 259.50 | 252.35 | 253.25 | 4,691,344 | -7.90(-3.03%) |
Jan 26, 2021 | 263.76 | 263.97 | 260.32 | 261.15 | 2,669,848 | -2.29(-0.87%) |
Jan 25, 2021 | 262.31 | 264.08 | 260.06 | 263.44 | 4,355,725 | +1.00(+0.38%) |
Jan 22, 2021 | 258.06 | 263.44 | 256.78 | 262.44 | 4,871,648 | +4.57(+1.77%) |
Jan 21, 2021 | 255.25 | 259.39 | 254.75 | 257.87 | 4,759,039 | +4.39(+1.73%) |
Jan 20, 2021 | 252.51 | 256.17 | 250.89 | 253.48 | 3,782,537 | +1.03(+0.41%) |
Jan 19, 2021 | 256.90 | 256.90 | 252.30 | 252.46 | 3,911,738 | -2.22(-0.87%) |
Jan 15, 2021 | 248.24 | 255.41 | 247.66 | 254.67 | 5,553,175 | +6.70(+2.70%) |
Jan 14, 2021 | 253.67 | 254.03 | 247.35 | 247.97 | 5,018,257 | -5.28(-2.08%) |
Jan 13, 2021 | 257.19 | 259.19 | 253.15 | 253.25 | 4,239,876 | -2.11(-0.83%) |
Jan 12, 2021 | 250.53 | 256.85 | 250.11 | 255.36 | 4,360,953 | +4.71(+1.88%) |
Jan 11, 2021 | 247.17 | 252.62 | 246.98 | 250.64 | 4,073,528 | +1.98(+0.80%) |
Jan 08, 2021 | 247.06 | 250.18 | 246.74 | 248.67 | 4,066,326 | +2.62(+1.06%) |
Jan 07, 2021 | 246.69 | 248.38 | 245.97 | 246.05 | 4,146,407 | -1.21(-0.49%) |
Jan 06, 2021 | 244.02 | 249.29 | 242.00 | 247.26 | 4,272,177 | +1.41(+0.57%) |
Jan 05, 2021 | 242.72 | 246.30 | 242.35 | 245.86 | 4,134,156 | +1.97(+0.81%) |
Jan 04, 2021 | 245.82 | 246.22 | 241.25 | 243.89 | 5,412,252 | -1.57(-0.64%) |
Dec 31, 2020 | 245.46 | 245.46 | 245.46 | 2,715,967 | +0.33(+0.14%) | |
Dec 30, 2020 | 245.91 | 247.01 | 244.81 | 245.13 | 2,715,967 | -0.86(-0.35%) |
Dec 29, 2020 | 249.49 | 249.93 | 244.95 | 245.99 | 2,779,253 | -2.83(-1.14%) |
Dec 28, 2020 | 251.51 | 251.59 | 248.81 | 248.81 | 2,847,133 | -1.54(-0.62%) |
Dec 24, 2020 | 248.99 | 250.76 | 248.95 | 250.36 | 1,183,743 | +1.03(+0.41%) |
Dec 23, 2020 | 249.56 | 250.43 | 247.84 | 249.33 | 2,528,651 | -0.21(-0.09%) |
Dec 22, 2020 | 249.56 | 250.76 | 248.13 | 249.54 | 3,398,049 | -0.88(-0.35%) |
Dec 21, 2020 | 248.18 | 251.31 | 245.70 | 250.42 | 4,694,466 | +0.50(+0.20%) |
Dec 18, 2020 | 253.75 | 254.81 | 249.78 | 249.92 | 10,623,286 | -3.25(-1.28%) |
Dec 17, 2020 | 251.50 | 253.51 | 250.71 | 253.18 | 4,595,208 | +4.05(+1.62%) |
Dec 16, 2020 | 248.15 | 250.20 | 247.21 | 249.13 | 5,047,436 | +1.49(+0.60%) |
Dec 15, 2020 | 247.21 | 248.36 | 246.00 | 247.64 | 4,062,448 | +2.22(+0.90%) |
Dec 14, 2020 | 245.94 | 248.21 | 245.14 | 245.42 | 4,951,741 | +0.95(+0.39%) |
Dec 11, 2020 | 243.37 | 245.22 | 242.71 | 244.47 | 3,738,223 | -0.24(-0.10%) |
Dec 10, 2020 | 244.04 | 245.88 | 242.22 | 244.71 | 4,564,326 | -0.71(-0.29%) |
Dec 09, 2020 | 244.53 | 245.60 | 242.35 | 245.42 | 4,921,893 | +3.57(+1.47%) |
Dec 08, 2020 | 241.86 | 242.58 | 239.09 | 241.86 | 5,773,969 | -0.85(-0.35%) |
Dec 07, 2020 | 243.50 | 244.43 | 241.19 | 242.71 | 6,893,443 | -1.25(-0.51%) |
Dec 04, 2020 | 247.17 | 248.33 | 242.87 | 243.95 | 8,367,907 | -3.83(-1.55%) |
Dec 03, 2020 | 250.09 | 251.29 | 246.87 | 247.79 | 4,508,889 | -2.74(-1.09%) |
Dec 02, 2020 | 253.18 | 253.31 | 249.11 | 250.52 | 4,508,244 | -3.70(-1.45%) |
Dec 01, 2020 | 256.18 | 256.38 | 253.25 | 254.22 | 4,290,435 | -0.75(-0.29%) |
Nov 30, 2020 | 252.95 | 255.29 | 249.92 | 254.97 | 5,029,110 | +1.31(+0.51%) |
Nov 27, 2020 | 252.97 | 254.20 | 252.16 | 253.66 | 1,768,378 | +1.87(+0.74%) |
Nov 25, 2020 | 251.35 | 252.51 | 249.27 | 251.79 | 3,265,945 | +0.60(+0.24%) |
Nov 24, 2020 | 251.83 | 253.25 | 250.52 | 251.20 | 5,194,228 | +1.76(+0.70%) |
Nov 23, 2020 | 248.16 | 251.55 | 247.74 | 249.44 | 3,572,703 | +1.46(+0.59%) |
Nov 20, 2020 | 249.49 | 250.33 | 247.12 | 247.98 | 4,474,531 | -1.03(-0.41%) |
Nov 19, 2020 | 248.54 | 250.34 | 246.96 | 249.01 | 4,260,130 | +1.01(+0.41%) |
Nov 18, 2020 | 248.61 | 253.10 | 247.24 | 248.00 | 5,566,441 | -2.43(-0.97%) |
Nov 17, 2020 | 250.09 | 251.40 | 247.60 | 250.43 | 9,266,583 | -6.52(-2.54%) |
Nov 16, 2020 | 256.59 | 258.53 | 254.04 | 256.95 | 5,807,677 | +2.21(+0.87%) |
Nov 13, 2020 | 254.06 | 257.10 | 252.99 | 254.74 | 4,288,586 | +0.85(+0.34%) |
Nov 12, 2020 | 260.10 | 260.74 | 251.68 | 253.89 | 4,155,412 | -1.39(-0.54%) |
Nov 11, 2020 | 254.88 | 258.90 | 253.82 | 255.28 | 3,248,531 | +2.00(+0.79%) |
Nov 10, 2020 | 250.72 | 253.48 | 247.47 | 253.27 | 5,252,055 | +5.15(+2.07%) |
Nov 09, 2020 | 263.82 | 265.08 | 247.67 | 248.13 | 8,540,740 | -13.12(-5.02%) |
Nov 06, 2020 | 263.53 | 263.58 | 259.96 | 261.24 | 3,089,031 | -1.48(-0.56%) |
Nov 05, 2020 | 265.02 | 265.62 | 261.10 | 262.72 | 2,735,534 | +2.88(+1.11%) |
Nov 04, 2020 | 254.37 | 263.82 | 253.68 | 259.85 | 3,833,380 | +4.92(+1.93%) |
Nov 03, 2020 | 252.61 | 256.91 | 251.57 | 254.93 | 3,298,683 | +6.09(+2.45%) |
Nov 02, 2020 | 248.29 | 252.55 | 246.79 | 248.84 | 3,216,650 | +3.70(+1.51%) |
Oct 30, 2020 | 247.07 | 247.81 | 240.83 | 245.13 | 4,215,579 | -2.68(-1.08%) |
Oct 29, 2020 | 247.87 | 251.56 | 245.68 | 247.81 | 3,124,405 | -0.08(-0.03%) |
Oct 28, 2020 | 248.38 | 251.53 | 246.95 | 247.90 | 3,542,036 | -6.54(-2.57%) |
Oct 27, 2020 | 254.58 | 257.10 | 253.78 | 254.44 | 3,279,515 | +0.74(+0.29%) |
Oct 26, 2020 | 257.01 | 258.75 | 249.99 | 253.71 | 3,167,441 | -6.40(-2.46%) |
Oct 23, 2020 | 259.53 | 260.28 | 256.93 | 260.10 | 1,904,817 | +1.69(+0.65%) |
Oct 22, 2020 | 260.96 | 262.57 | 257.94 | 258.41 | 3,032,495 | -3.08(-1.18%) |
Oct 21, 2020 | 262.30 | 264.72 | 260.36 | 261.49 | 2,505,610 | -1.41(-0.53%) |
Oct 20, 2020 | 262.07 | 266.34 | 261.14 | 262.90 | 2,482,527 | +2.12(+0.81%) |
Oct 19, 2020 | 266.32 | 266.64 | 260.45 | 260.77 | 2,641,987 | -3.61(-1.37%) |
Oct 16, 2020 | 264.93 | 268.98 | 264.01 | 264.39 | 3,383,126 | +0.11(+0.04%) |
Oct 15, 2020 | 261.13 | 266.77 | 260.21 | 264.27 | 2,937,391 | +0.41(+0.16%) |
Oct 14, 2020 | 266.09 | 266.81 | 262.08 | 263.86 | 2,416,678 | -3.00(-1.13%) |
Oct 13, 2020 | 262.58 | 267.24 | 262.58 | 266.87 | 2,937,544 | +3.17(+1.20%) |
Oct 12, 2020 | 264.14 | 265.00 | 262.92 | 263.70 | 2,623,889 | +0.91(+0.35%) |
Oct 09, 2020 | 262.37 | 264.04 | 261.10 | 262.79 | 2,437,191 | +1.29(+0.49%) |
Oct 08, 2020 | 260.88 | 261.89 | 258.42 | 261.50 | 2,454,099 | +1.59(+0.61%) |
Oct 07, 2020 | 258.13 | 261.02 | 257.35 | 259.91 | 3,724,623 | +5.81(+2.29%) |
Oct 06, 2020 | 259.64 | 260.10 | 253.46 | 254.10 | 3,255,103 | -5.17(-2.00%) |
Oct 05, 2020 | 258.19 | 259.57 | 257.07 | 259.27 | 2,535,628 | +2.56(+1.00%) |
Oct 02, 2020 | 252.69 | 258.34 | 251.93 | 256.71 | 3,202,622 | +1.55(+0.61%) |
Oct 01, 2020 | 256.83 | 257.35 | 253.53 | 255.16 | 2,934,072 | -0.08(-0.03%) |
Sep 30, 2020 | 251.35 | 257.27 | 250.47 | 255.24 | 5,199,742 | +5.15(+2.06%) |
Sep 29, 2020 | 251.28 | 251.68 | 249.18 | 250.09 | 2,229,467 | -0.20(-0.08%) |
Sep 28, 2020 | 249.93 | 252.03 | 248.43 | 250.30 | 3,330,473 | +3.47(+1.41%) |
Sep 25, 2020 | 242.81 | 248.29 | 242.57 | 246.82 | 2,674,273 | +2.62(+1.07%) |
Sep 24, 2020 | 244.21 | 247.88 | 242.53 | 244.20 | 3,367,772 | -0.78(-0.32%) |
Sep 23, 2020 | 253.14 | 254.24 | 243.26 | 244.98 | 4,859,763 | -6.21(-2.47%) |
Sep 22, 2020 | 249.70 | 251.39 | 248.73 | 251.20 | 3,232,464 | +0.88(+0.35%) |
Sep 21, 2020 | 249.87 | 250.82 | 244.97 | 250.31 | 3,859,187 | -2.61(-1.03%) |
Sep 18, 2020 | 255.88 | 257.19 | 248.90 | 252.93 | 6,607,509 | -4.38(-1.70%) |
Sep 17, 2020 | 255.42 | 259.85 | 254.55 | 257.31 | 3,445,549 | -1.53(-0.59%) |
Sep 16, 2020 | 262.50 | 263.39 | 257.97 | 258.84 | 3,676,711 | -3.63(-1.38%) |
Sep 15, 2020 | 260.14 | 263.50 | 259.53 | 262.47 | 4,541,609 | +4.53(+1.76%) |
Sep 14, 2020 | 256.01 | 259.61 | 255.53 | 257.94 | 3,324,615 | +3.97(+1.56%) |
Sep 11, 2020 | 251.81 | 255.49 | 251.34 | 253.97 | 4,057,488 | +3.34(+1.33%) |
Sep 10, 2020 | 255.52 | 258.25 | 249.23 | 250.64 | 3,433,778 | -3.99(-1.57%) |
Sep 09, 2020 | 250.41 | 257.11 | 249.76 | 254.62 | 5,172,706 | +7.15(+2.89%) |
Sep 08, 2020 | 245.50 | 249.11 | 241.55 | 247.47 | 5,700,875 | -0.37(-0.15%) |
Sep 04, 2020 | 253.25 | 254.38 | 243.26 | 247.84 | 5,715,867 | -4.57(-1.81%) |
Sep 03, 2020 | 264.06 | 264.42 | 250.15 | 252.41 | 5,849,977 | -11.55(-4.38%) |
Sep 02, 2020 | 261.80 | 264.74 | 260.65 | 263.96 | 3,768,380 | +2.54(+0.97%) |
Sep 01, 2020 | 259.68 | 262.10 | 259.19 | 261.43 | 3,539,479 | +0.82(+0.32%) |
Aug 31, 2020 | 260.57 | 262.11 | 258.62 | 260.60 | 4,489,901 | -1.14(-0.44%) |
Aug 28, 2020 | 263.59 | 264.07 | 260.36 | 261.75 | 3,390,795 | -2.14(-0.81%) |
Aug 27, 2020 | 267.17 | 267.83 | 261.99 | 263.89 | 3,751,427 | -3.02(-1.13%) |
Aug 26, 2020 | 263.06 | 267.08 | 261.73 | 266.90 | 4,374,111 | +5.30(+2.03%) |
Aug 25, 2020 | 262.64 | 262.83 | 259.55 | 261.60 | 3,121,814 | -0.57(-0.22%) |
Aug 24, 2020 | 260.56 | 262.26 | 257.75 | 262.17 | 4,843,683 | +3.22(+1.24%) |
Aug 21, 2020 | 255.97 | 259.24 | 254.55 | 258.95 | 6,020,107 | +2.33(+0.91%) |
Aug 20, 2020 | 256.49 | 257.74 | 255.48 | 256.62 | 3,858,687 | -1.99(-0.77%) |
Aug 19, 2020 | 262.82 | 263.28 | 257.76 | 258.61 | 5,453,488 | -1.96(-0.75%) |
Aug 18, 2020 | 264.13 | 265.67 | 258.77 | 260.57 | 7,581,820 | -2.96(-1.12%) |
Aug 17, 2020 | 260.02 | 264.43 | 259.26 | 263.53 | 6,082,824 | +7.03(+2.74%) |
Aug 14, 2020 | 257.04 | 257.82 | 255.25 | 256.50 | 2,723,923 | -1.01(-0.39%) |
Aug 13, 2020 | 257.06 | 258.42 | 255.76 | 257.51 | 2,408,482 | +0.07(+0.03%) |
Aug 12, 2020 | 255.77 | 258.71 | 253.22 | 257.44 | 4,231,728 | +6.09(+2.42%) |
Aug 11, 2020 | 253.88 | 255.42 | 250.88 | 251.35 | 3,632,187 | +0.17(+0.07%) |
Aug 10, 2020 | 249.06 | 251.42 | 248.49 | 251.18 | 2,617,499 | +2.82(+1.14%) |
Aug 07, 2020 | 247.41 | 251.35 | 246.68 | 248.35 | 3,113,086 | +2.08(+0.84%) |
Aug 06, 2020 | 243.74 | 247.25 | 243.68 | 246.28 | 2,409,690 | +1.73(+0.71%) |
Aug 05, 2020 | 245.38 | 245.38 | 243.09 | 244.55 | 2,147,983 | -0.36(-0.15%) |
Aug 04, 2020 | 243.77 | 244.92 | 241.22 | 244.91 | 2,431,875 | +1.54(+0.63%) |
Aug 03, 2020 | 243.86 | 245.55 | 242.89 | 243.36 | 2,585,605 | +0.63(+0.26%) |
Jul 31, 2020 | 242.28 | 244.26 | 238.27 | 242.73 | 3,981,649 | -0.75(-0.31%) |
Jul 30, 2020 | 240.76 | 244.43 | 239.13 | 243.48 | 2,566,674 | +1.51(+0.62%) |
Jul 29, 2020 | 242.10 | 244.21 | 241.52 | 241.97 | 3,142,258 | -0.57(-0.23%) |
Jul 28, 2020 | 245.54 | 246.00 | 241.98 | 242.54 | 2,435,432 | -1.96(-0.80%) |
Jul 27, 2020 | 242.36 | 245.65 | 242.36 | 244.49 | 2,638,062 | +1.93(+0.80%) |
Jul 24, 2020 | 242.32 | 244.01 | 240.44 | 242.56 | 3,264,355 | +1.37(+0.57%) |
Jul 23, 2020 | 244.84 | 244.84 | 239.36 | 241.19 | 2,931,204 | -1.24(-0.51%) |
Jul 22, 2020 | 240.08 | 242.82 | 239.54 | 242.44 | 3,005,973 | +2.51(+1.05%) |
Jul 21, 2020 | 239.19 | 241.25 | 238.37 | 239.92 | 2,669,154 | +2.06(+0.87%) |
Jul 20, 2020 | 236.83 | 238.81 | 235.90 | 237.87 | 2,679,106 | -0.19(-0.08%) |
Jul 17, 2020 | 237.74 | 238.30 | 235.63 | 238.06 | 3,385,107 | +2.10(+0.89%) |
Jul 16, 2020 | 234.75 | 238.17 | 234.05 | 235.96 | 2,746,359 | +0.26(+0.11%) |
Jul 15, 2020 | 237.84 | 238.89 | 233.28 | 235.70 | 4,750,261 | +0.01(+0.00%) |
Jul 14, 2020 | 230.00 | 236.05 | 227.16 | 235.69 | 5,044,304 | +7.47(+3.27%) |
Jul 13, 2020 | 230.32 | 235.75 | 227.74 | 228.22 | 4,852,303 | -0.45(-0.20%) |
Jul 10, 2020 | 227.00 | 228.87 | 225.49 | 228.67 | 3,002,616 | +1.97(+0.87%) |
Jul 09, 2020 | 228.26 | 229.03 | 225.23 | 226.70 | 3,274,140 | -1.11(-0.49%) |
Jul 08, 2020 | 226.62 | 228.38 | 225.11 | 227.81 | 2,508,817 | +1.66(+0.74%) |
Jul 07, 2020 | 226.16 | 229.28 | 225.89 | 226.15 | 3,201,530 | -2.01(-0.88%) |
Jul 06, 2020 | 228.81 | 229.94 | 225.86 | 228.16 | 3,425,843 | +0.96(+0.42%) |
Jul 02, 2020 | 230.34 | 230.67 | 226.67 | 227.20 | 3,685,675 | +0.32(+0.14%) |
Jul 01, 2020 | 228.25 | 228.87 | 225.76 | 226.88 | 4,021,885 | -2.16(-0.94%) |
Jun 30, 2020 | 225.82 | 230.08 | 224.99 | 229.03 | 4,948,572 | +4.01(+1.78%) |
Jun 29, 2020 | 221.86 | 225.37 | 219.74 | 225.02 | 3,793,347 | +4.67(+2.12%) |
Jun 26, 2020 | 224.32 | 225.00 | 219.65 | 220.35 | 5,471,691 | -3.99(-1.78%) |
Jun 25, 2020 | 223.81 | 225.23 | 221.44 | 224.34 | 3,213,158 | -0.69(-0.30%) |
Jun 24, 2020 | 226.56 | 228.83 | 221.92 | 225.03 | 4,235,121 | -3.82(-1.67%) |
Jun 23, 2020 | 231.31 | 231.71 | 228.69 | 228.85 | 3,393,078 | +1.05(+0.46%) |
Jun 22, 2020 | 224.64 | 228.62 | 224.46 | 227.80 | 4,171,210 | +2.29(+1.02%) |
Jun 19, 2020 | 231.40 | 232.50 | 225.26 | 225.50 | 12,156,811 | -2.34(-1.03%) |
Jun 18, 2020 | 227.98 | 230.17 | 225.94 | 227.84 | 3,660,362 | -1.50(-0.65%) |
Jun 17, 2020 | 231.10 | 232.79 | 228.64 | 229.34 | 4,629,944 | +0.82(+0.36%) |
Jun 16, 2020 | 228.02 | 230.08 | 222.05 | 228.52 | 5,790,058 | +7.85(+3.56%) |
Jun 15, 2020 | 217.25 | 221.45 | 214.22 | 220.67 | 6,838,083 | -1.00(-0.45%) |
Jun 12, 2020 | 222.23 | 225.27 | 216.73 | 221.66 | 5,729,602 | +2.72(+1.24%) |
Jun 11, 2020 | 227.53 | 229.13 | 218.27 | 218.94 | 7,175,410 | -13.70(-5.89%) |
Jun 10, 2020 | 235.38 | 237.06 | 232.43 | 232.64 | 3,898,003 | -2.11(-0.90%) |
Jun 09, 2020 | 233.44 | 236.15 | 232.10 | 234.75 | 4,064,689 | -0.01(-0.00%) |
Jun 08, 2020 | 230.84 | 234.79 | 230.63 | 234.76 | 4,168,687 | +1.71(+0.73%) |
Jun 05, 2020 | 230.71 | 233.92 | 228.91 | 233.05 | 5,528,239 | +5.44(+2.39%) |
Jun 04, 2020 | 228.36 | 230.55 | 226.25 | 227.61 | 5,205,422 | -1.88(-0.82%) |
Jun 03, 2020 | 230.21 | 231.15 | 228.93 | 229.48 | 5,072,570 | -0.19(-0.08%) |
Jun 02, 2020 | 225.97 | 229.68 | 224.48 | 229.67 | 5,831,466 | +4.93(+2.19%) |