Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 354.04 | 358.16 | 349.34 | 353.64 | 45,195 | +2.97(+0.85%) |
Feb 25, 2021 | 361.39 | 363.61 | 349.46 | 350.67 | 27,859 | -13.21(-3.63%) |
Feb 24, 2021 | 357.28 | 364.25 | 354.54 | 363.88 | 18,586 | +3.99(+1.11%) |
Feb 23, 2021 | 353.75 | 361.63 | 347.93 | 359.89 | 50,145 | -1.16(-0.32%) |
Feb 22, 2021 | 364.66 | 365.29 | 360.84 | 361.05 | 30,370 | -7.98(-2.16%) |
Feb 19, 2021 | 371.56 | 372.06 | 368.58 | 369.03 | 19,963 | -0.87(-0.23%) |
Feb 18, 2021 | 367.20 | 370.78 | 365.87 | 369.90 | 26,036 | -1.58(-0.43%) |
Feb 17, 2021 | 370.60 | 371.63 | 367.46 | 371.48 | 26,783 | -2.77(-0.74%) |
Feb 16, 2021 | 376.01 | 377.27 | 373.04 | 374.25 | 39,977 | -0.15(-0.04%) |
Feb 12, 2021 | 371.27 | 374.40 | 371.27 | 374.40 | 21,787 | +2.25(+0.60%) |
Feb 11, 2021 | 371.19 | 372.68 | 369.92 | 372.15 | 23,299 | +3.15(+0.85%) |
Feb 10, 2021 | 371.09 | 371.09 | 365.70 | 369.00 | 33,845 | +0.22(+0.06%) |
Feb 09, 2021 | 367.20 | 370.23 | 367.20 | 368.78 | 26,200 | +0.70(+0.19%) |
Feb 08, 2021 | 366.99 | 368.25 | 365.63 | 368.07 | 43,621 | +2.85(+0.78%) |
Feb 05, 2021 | 365.04 | 365.75 | 363.50 | 365.22 | 41,547 | +2.22(+0.61%) |
Feb 04, 2021 | 360.39 | 363.00 | 359.25 | 363.00 | 27,769 | +4.55(+1.27%) |
Feb 03, 2021 | 361.81 | 361.81 | 358.45 | 358.45 | 63,461 | +0.22(+0.06%) |
Feb 02, 2021 | 355.81 | 359.13 | 355.81 | 358.24 | 43,714 | +6.32(+1.80%) |
Feb 01, 2021 | 346.05 | 352.67 | 344.88 | 351.91 | 36,523 | +8.74(+2.55%) |
Jan 29, 2021 | 348.03 | 348.09 | 340.10 | 343.17 | 47,323 | -6.24(-1.79%) |
Jan 28, 2021 | 348.30 | 353.99 | 348.30 | 349.40 | 109,816 | +3.80(+1.10%) |
Jan 27, 2021 | 352.87 | 352.87 | 343.14 | 345.60 | 34,483 | -10.00(-2.81%) |
Jan 26, 2021 | 357.30 | 357.52 | 355.26 | 355.60 | 18,828 | -0.32(-0.09%) |
Jan 25, 2021 | 359.15 | 359.54 | 348.92 | 355.92 | 47,085 | +0.74(+0.21%) |
Jan 22, 2021 | 355.49 | 356.77 | 354.90 | 355.18 | 21,584 | -1.50(-0.42%) |
Jan 21, 2021 | 356.24 | 357.46 | 354.43 | 356.68 | 37,827 | +2.94(+0.83%) |
Jan 20, 2021 | 350.20 | 354.95 | 349.92 | 353.74 | 32,205 | +8.40(+2.43%) |
Jan 19, 2021 | 342.50 | 346.12 | 341.69 | 345.34 | 31,084 | +5.23(+1.54%) |
Jan 15, 2021 | 342.93 | 343.62 | 339.88 | 340.11 | 29,184 | -2.75(-0.80%) |
Jan 14, 2021 | 346.11 | 347.19 | 342.62 | 342.86 | 22,889 | -2.34(-0.68%) |
Jan 13, 2021 | 344.05 | 346.40 | 343.36 | 345.20 | 27,070 | +1.64(+0.48%) |
Jan 12, 2021 | 344.40 | 345.43 | 340.62 | 343.56 | 35,460 | -0.93(-0.27%) |
Jan 11, 2021 | 344.37 | 347.44 | 343.05 | 344.49 | 42,585 | -3.82(-1.10%) |
Jan 08, 2021 | 347.71 | 348.64 | 344.47 | 348.31 | 20,064 | +2.74(+0.79%) |
Jan 07, 2021 | 339.99 | 346.09 | 339.99 | 345.57 | 20,155 | +8.52(+2.53%) |
Jan 06, 2021 | 336.98 | 341.96 | 336.34 | 337.06 | 26,299 | -5.03(-1.47%) |
Jan 05, 2021 | 338.23 | 342.46 | 338.23 | 342.09 | 23,841 | +2.32(+0.68%) |
Jan 04, 2021 | 346.51 | 346.51 | 335.80 | 339.77 | 38,327 | -5.45(-1.58%) |
Dec 31, 2020 | 345.22 | 345.22 | 345.22 | 36,496 | +0.89(+0.26%) | |
Dec 30, 2020 | 346.00 | 346.00 | 344.28 | 344.33 | 36,496 | -0.25(-0.07%) |
Dec 29, 2020 | 347.70 | 347.70 | 343.86 | 344.58 | 22,295 | -0.96(-0.28%) |
Dec 28, 2020 | 345.69 | 346.56 | 342.94 | 345.54 | 57,308 | +2.67(+0.78%) |
Dec 24, 2020 | 342.71 | 343.76 | 342.02 | 342.86 | 50,161 | +1.21(+0.35%) |
Dec 23, 2020 | 345.09 | 345.09 | 341.66 | 341.66 | 25,615 | -2.64(-0.77%) |
Dec 22, 2020 | 343.41 | 344.95 | 341.77 | 344.30 | 49,412 | +1.90(+0.56%) |
Dec 21, 2020 | 339.36 | 342.61 | 336.97 | 342.40 | 28,370 | -0.70(-0.20%) |
Dec 18, 2020 | 344.45 | 344.45 | 340.92 | 343.10 | 23,509 | -0.12(-0.03%) |
Dec 17, 2020 | 343.20 | 344.32 | 342.24 | 343.22 | 40,990 | +2.27(+0.67%) |
Dec 16, 2020 | 338.88 | 341.46 | 337.97 | 340.94 | 15,611 | +3.06(+0.90%) |
Dec 15, 2020 | 336.89 | 337.89 | 334.78 | 337.89 | 27,596 | +3.51(+1.05%) |
Dec 14, 2020 | 333.98 | 337.25 | 333.98 | 334.37 | 18,475 | +1.75(+0.53%) |
Dec 11, 2020 | 331.46 | 332.71 | 329.57 | 332.62 | 14,802 | -0.73(-0.22%) |
Dec 10, 2020 | 330.17 | 334.08 | 328.79 | 333.35 | 16,759 | +1.28(+0.39%) |
Dec 09, 2020 | 338.49 | 339.47 | 330.67 | 332.07 | 41,127 | -6.88(-2.03%) |
Dec 08, 2020 | 337.93 | 339.35 | 336.19 | 338.96 | 31,147 | +0.90(+0.27%) |
Dec 07, 2020 | 336.79 | 338.49 | 336.79 | 338.06 | 54,325 | +1.24(+0.37%) |
Dec 04, 2020 | 334.71 | 337.00 | 334.08 | 336.82 | 18,858 | +2.98(+0.89%) |
Dec 03, 2020 | 334.39 | 336.58 | 333.30 | 333.84 | 21,771 | -0.55(-0.17%) |
Dec 02, 2020 | 332.75 | 334.76 | 330.71 | 334.39 | 20,027 | +0.18(+0.05%) |
Dec 01, 2020 | 332.97 | 335.97 | 331.71 | 334.21 | 23,967 | +3.44(+1.04%) |
Nov 30, 2020 | 330.30 | 330.88 | 326.79 | 330.77 | 24,440 | +0.63(+0.19%) |
Nov 27, 2020 | 329.58 | 331.28 | 329.34 | 330.13 | 12,774 | +2.36(+0.72%) |
Nov 25, 2020 | 327.42 | 328.11 | 326.27 | 327.77 | 62,353 | +1.89(+0.58%) |
Nov 24, 2020 | 323.25 | 326.02 | 321.60 | 325.88 | 19,464 | +4.01(+1.25%) |
Nov 23, 2020 | 322.63 | 323.35 | 319.03 | 321.86 | 74,444 | +0.72(+0.22%) |
Nov 20, 2020 | 323.76 | 324.08 | 321.14 | 321.14 | 24,434 | -2.25(-0.70%) |
Nov 19, 2020 | 319.48 | 323.54 | 318.45 | 323.39 | 26,290 | +3.05(+0.95%) |
Nov 18, 2020 | 322.37 | 323.69 | 320.35 | 320.35 | 22,035 | -2.64(-0.82%) |
Nov 17, 2020 | 322.98 | 324.31 | 321.95 | 322.99 | 20,993 | -0.61(-0.19%) |
Nov 16, 2020 | 320.67 | 324.00 | 320.38 | 323.60 | 25,063 | +2.47(+0.77%) |
Nov 13, 2020 | 320.70 | 321.69 | 318.66 | 321.13 | 18,858 | +3.05(+0.96%) |
Nov 12, 2020 | 321.19 | 322.26 | 317.26 | 318.09 | 13,234 | -2.97(-0.92%) |
Nov 11, 2020 | 317.17 | 321.21 | 317.17 | 321.06 | 32,220 | +7.12(+2.27%) |
Nov 10, 2020 | 317.03 | 317.81 | 310.48 | 313.93 | 79,011 | -6.29(-1.97%) |
Nov 09, 2020 | 329.54 | 331.89 | 320.23 | 320.23 | 93,392 | -5.58(-1.71%) |
Nov 06, 2020 | 323.42 | 326.58 | 320.10 | 325.81 | 27,881 | +0.99(+0.30%) |
Nov 05, 2020 | 323.77 | 325.80 | 322.04 | 324.82 | 45,331 | +8.89(+2.81%) |
Nov 04, 2020 | 311.16 | 317.59 | 309.86 | 315.94 | 75,591 | +13.68(+4.53%) |
Nov 03, 2020 | 299.03 | 303.97 | 297.60 | 302.26 | 28,177 | +5.48(+1.85%) |
Nov 02, 2020 | 298.99 | 300.82 | 294.07 | 296.77 | 58,071 | +0.12(+0.04%) |
Oct 30, 2020 | 301.93 | 302.65 | 293.87 | 296.65 | 61,035 | -8.22(-2.69%) |
Oct 29, 2020 | 300.19 | 306.48 | 300.09 | 304.87 | 45,094 | +6.36(+2.13%) |
Oct 28, 2020 | 305.68 | 305.72 | 298.44 | 298.51 | 57,724 | -12.75(-4.10%) |
Oct 27, 2020 | 310.61 | 312.09 | 309.10 | 311.26 | 36,101 | +2.13(+0.69%) |
Oct 26, 2020 | 313.00 | 314.99 | 305.67 | 309.13 | 41,264 | -6.81(-2.15%) |
Oct 23, 2020 | 315.10 | 315.94 | 312.86 | 315.94 | 20,581 | +1.21(+0.39%) |
Oct 22, 2020 | 315.55 | 316.00 | 310.51 | 314.72 | 189,258 | -0.17(-0.05%) |
Oct 21, 2020 | 315.34 | 318.71 | 314.61 | 314.89 | 31,523 | -0.44(-0.14%) |
Oct 20, 2020 | 315.22 | 318.30 | 313.44 | 315.33 | 45,619 | +0.97(+0.31%) |
Oct 19, 2020 | 320.85 | 322.08 | 313.64 | 314.37 | 51,424 | -4.27(-1.34%) |
Oct 16, 2020 | 322.01 | 323.40 | 318.29 | 318.64 | 23,826 | -1.06(-0.33%) |
Oct 15, 2020 | 315.95 | 320.41 | 315.44 | 319.70 | 47,122 | -1.99(-0.62%) |
Oct 14, 2020 | 325.59 | 325.95 | 319.33 | 321.69 | 21,553 | -2.73(-0.84%) |
Oct 13, 2020 | 325.59 | 326.95 | 323.60 | 324.43 | 33,343 | -0.11(-0.03%) |
Oct 12, 2020 | 321.54 | 327.14 | 319.93 | 324.54 | 54,629 | +7.80(+2.46%) |
Oct 09, 2020 | 313.60 | 316.94 | 313.60 | 316.74 | 35,688 | +4.63(+1.48%) |
Oct 08, 2020 | 312.52 | 312.52 | 311.29 | 312.11 | 24,902 | +2.16(+0.70%) |
Oct 07, 2020 | 307.56 | 310.45 | 307.23 | 309.95 | 31,693 | +5.22(+1.71%) |
Oct 06, 2020 | 308.57 | 311.09 | 303.53 | 304.73 | 33,366 | -4.04(-1.31%) |
Oct 05, 2020 | 304.54 | 309.02 | 304.54 | 308.77 | 50,636 | +6.06(+2.00%) |
Oct 02, 2020 | 302.72 | 307.69 | 301.84 | 302.72 | 56,472 | -6.92(-2.24%) |
Oct 01, 2020 | 308.72 | 310.27 | 307.22 | 309.64 | 184,791 | +4.81(+1.58%) |
Sep 30, 2020 | 303.42 | 307.99 | 302.88 | 304.83 | 58,604 | +1.36(+0.45%) |
Sep 29, 2020 | 303.68 | 304.90 | 302.79 | 303.47 | 30,955 | -0.09(-0.03%) |
Sep 28, 2020 | 303.09 | 303.56 | 300.77 | 303.56 | 82,501 | +5.61(+1.88%) |
Sep 25, 2020 | 291.83 | 298.75 | 289.89 | 297.95 | 74,215 | +6.52(+2.24%) |
Sep 24, 2020 | 287.94 | 294.69 | 287.94 | 291.43 | 73,206 | +0.98(+0.34%) |
Sep 23, 2020 | 299.60 | 299.60 | 289.90 | 290.45 | 66,502 | -8.98(-3.00%) |
Sep 22, 2020 | 296.58 | 299.83 | 292.74 | 299.43 | 80,669 | +6.10(+2.08%) |
Sep 21, 2020 | 287.56 | 293.33 | 286.22 | 293.33 | 61,988 | +0.56(+0.19%) |
Sep 18, 2020 | 297.40 | 298.04 | 289.09 | 292.77 | 51,040 | -3.50(-1.18%) |
Sep 17, 2020 | 293.63 | 297.75 | 292.63 | 296.27 | 48,031 | -3.98(-1.33%) |
Sep 16, 2020 | 305.85 | 306.35 | 299.94 | 300.25 | 43,956 | -4.49(-1.47%) |
Sep 15, 2020 | 304.71 | 306.06 | 303.02 | 304.74 | 70,181 | +4.23(+1.41%) |
Sep 14, 2020 | 300.98 | 304.01 | 299.13 | 300.51 | 92,589 | +3.80(+1.28%) |
Sep 11, 2020 | 301.59 | 301.99 | 293.17 | 296.71 | 104,720 | -2.51(-0.84%) |
Sep 10, 2020 | 308.61 | 309.89 | 297.82 | 299.22 | 83,489 | -6.01(-1.97%) |
Sep 09, 2020 | 303.53 | 307.82 | 300.00 | 305.23 | 85,139 | +7.81(+2.62%) |
Sep 08, 2020 | 298.00 | 305.26 | 296.93 | 297.43 | 73,131 | -12.32(-3.98%) |
Sep 04, 2020 | 313.58 | 316.87 | 297.63 | 309.75 | 114,359 | -6.30(-1.99%) |
Sep 03, 2020 | 328.33 | 328.33 | 312.57 | 316.05 | 120,426 | -16.98(-5.10%) |
Sep 02, 2020 | 332.86 | 333.68 | 327.01 | 333.02 | 56,484 | +4.19(+1.27%) |
Sep 01, 2020 | 325.44 | 328.84 | 323.65 | 328.84 | 74,043 | +6.37(+1.97%) |
Aug 31, 2020 | 323.36 | 324.59 | 321.49 | 322.47 | 49,524 | +0.10(+0.03%) |
Aug 28, 2020 | 321.11 | 322.77 | 320.57 | 322.37 | 189,551 | +2.60(+0.81%) |
Aug 27, 2020 | 322.22 | 322.56 | 317.52 | 319.77 | 57,493 | -2.21(-0.69%) |
Aug 26, 2020 | 315.32 | 322.09 | 315.32 | 321.98 | 67,370 | +8.90(+2.84%) |
Aug 25, 2020 | 309.83 | 313.13 | 309.38 | 313.08 | 57,905 | +2.75(+0.89%) |
Aug 24, 2020 | 311.59 | 312.26 | 308.28 | 310.33 | 42,409 | +2.26(+0.73%) |
Aug 21, 2020 | 307.43 | 308.42 | 306.13 | 308.07 | 39,067 | +1.22(+0.40%) |
Aug 20, 2020 | 301.70 | 307.47 | 301.33 | 306.85 | 61,425 | +3.80(+1.25%) |
Aug 19, 2020 | 304.63 | 306.01 | 302.59 | 303.05 | 29,110 | -1.07(-0.35%) |
Aug 18, 2020 | 302.45 | 304.62 | 301.44 | 304.12 | 32,561 | +2.48(+0.82%) |
Aug 17, 2020 | 300.66 | 301.96 | 300.49 | 301.64 | 24,522 | +2.46(+0.82%) |
Aug 14, 2020 | 300.24 | 300.46 | 298.09 | 299.17 | 26,180 | -0.64(-0.21%) |
Aug 13, 2020 | 299.76 | 302.12 | 298.90 | 299.81 | 81,553 | +0.71(+0.24%) |
Aug 12, 2020 | 295.69 | 299.98 | 295.69 | 299.10 | 35,762 | +5.49(+1.87%) |
Aug 11, 2020 | 297.63 | 299.57 | 293.41 | 293.62 | 54,903 | -5.02(-1.68%) |
Aug 10, 2020 | 300.99 | 301.43 | 295.72 | 298.63 | 45,967 | -1.73(-0.57%) |
Aug 07, 2020 | 303.57 | 304.27 | 297.87 | 300.36 | 76,612 | -3.99(-1.31%) |
Aug 06, 2020 | 300.75 | 304.71 | 299.73 | 304.35 | 62,642 | +3.85(+1.28%) |
Aug 05, 2020 | 299.75 | 301.04 | 298.91 | 300.49 | 130,702 | +1.91(+0.64%) |
Aug 04, 2020 | 297.62 | 298.84 | 296.17 | 298.58 | 73,669 | +0.78(+0.26%) |
Aug 03, 2020 | 296.22 | 298.39 | 295.90 | 297.80 | 119,803 | +4.24(+1.44%) |
Jul 31, 2020 | 293.21 | 293.57 | 288.82 | 293.57 | 168,140 | +4.84(+1.68%) |
Jul 30, 2020 | 284.88 | 289.27 | 283.09 | 288.73 | 76,810 | +1.54(+0.54%) |
Jul 29, 2020 | 284.56 | 287.84 | 284.56 | 287.19 | 211,566 | +4.43(+1.56%) |
Jul 28, 2020 | 285.88 | 286.42 | 282.60 | 282.76 | 26,104 | -3.66(-1.28%) |
Jul 27, 2020 | 283.44 | 286.83 | 283.14 | 286.42 | 77,974 | +4.55(+1.62%) |
Jul 24, 2020 | 280.34 | 283.71 | 277.99 | 281.87 | 79,351 | -2.78(-0.98%) |
Jul 23, 2020 | 290.72 | 292.19 | 283.17 | 284.65 | 96,322 | -6.90(-2.37%) |
Jul 22, 2020 | 290.39 | 292.49 | 289.38 | 291.55 | 60,524 | +1.34(+0.46%) |
Jul 21, 2020 | 295.68 | 295.68 | 289.22 | 290.21 | 56,096 | -3.15(-1.07%) |
Jul 20, 2020 | 285.56 | 294.04 | 284.73 | 293.36 | 53,346 | +8.47(+2.97%) |
Jul 17, 2020 | 285.13 | 285.65 | 282.35 | 284.88 | 37,240 | +0.99(+0.35%) |
Jul 16, 2020 | 283.49 | 284.72 | 280.99 | 283.90 | 37,522 | -2.34(-0.82%) |
Jul 15, 2020 | 287.76 | 288.62 | 283.30 | 286.23 | 61,467 | +0.46(+0.16%) |
Jul 14, 2020 | 280.89 | 285.94 | 276.54 | 285.77 | 59,030 | +2.56(+0.90%) |
Jul 13, 2020 | 293.68 | 295.32 | 282.96 | 283.21 | 51,225 | -7.58(-2.61%) |
Jul 10, 2020 | 289.16 | 290.79 | 286.50 | 290.79 | 58,955 | +1.02(+0.35%) |
Jul 09, 2020 | 289.75 | 290.53 | 284.59 | 289.76 | 89,454 | +2.25(+0.78%) |
Jul 08, 2020 | 284.80 | 287.51 | 283.73 | 287.51 | 97,023 | +4.41(+1.56%) |
Jul 07, 2020 | 285.12 | 288.08 | 283.10 | 283.10 | 34,385 | -2.56(-0.90%) |
Jul 06, 2020 | 283.64 | 287.15 | 283.41 | 285.66 | 49,982 | +5.65(+2.02%) |
Jul 02, 2020 | 281.52 | 282.73 | 279.63 | 280.02 | 42,111 | +1.01(+0.36%) |
Jul 01, 2020 | 275.05 | 280.13 | 274.95 | 279.01 | 49,019 | +3.92(+1.43%) |
Jun 30, 2020 | 270.16 | 276.06 | 270.16 | 275.09 | 58,290 | +5.13(+1.90%) |
Jun 29, 2020 | 267.32 | 270.02 | 263.56 | 269.95 | 66,932 | +2.46(+0.92%) |
Jun 26, 2020 | 274.02 | 274.02 | 267.31 | 267.49 | 62,913 | -7.11(-2.59%) |
Jun 25, 2020 | 271.20 | 274.60 | 268.72 | 274.60 | 39,637 | +3.54(+1.30%) |
Jun 24, 2020 | 276.53 | 277.94 | 269.91 | 271.06 | 51,461 | -6.36(-2.29%) |
Jun 23, 2020 | 277.88 | 280.41 | 276.93 | 277.41 | 43,313 | +1.65(+0.60%) |
Jun 22, 2020 | 271.84 | 275.77 | 271.27 | 275.77 | 33,848 | +3.93(+1.45%) |
Jun 19, 2020 | 275.61 | 275.61 | 270.22 | 271.84 | 56,621 | -0.52(-0.19%) |
Jun 18, 2020 | 271.11 | 272.36 | 270.43 | 272.36 | 37,703 | +1.00(+0.37%) |
Jun 17, 2020 | 272.46 | 273.42 | 270.63 | 271.36 | 40,974 | +0.70(+0.26%) |
Jun 16, 2020 | 271.93 | 272.83 | 266.92 | 270.66 | 113,859 | +5.05(+1.90%) |
Jun 15, 2020 | 258.26 | 266.40 | 257.64 | 265.62 | 82,214 | +3.06(+1.17%) |
Jun 12, 2020 | 266.37 | 267.23 | 258.37 | 262.56 | 57,495 | +2.98(+1.15%) |
Jun 11, 2020 | 268.89 | 270.05 | 259.42 | 259.57 | 86,495 | -15.06(-5.48%) |
Jun 10, 2020 | 273.70 | 275.98 | 272.87 | 274.63 | 53,786 | +2.92(+1.08%) |
Jun 09, 2020 | 269.22 | 272.88 | 269.22 | 271.71 | 65,834 | +1.30(+0.48%) |
Jun 08, 2020 | 268.44 | 270.41 | 266.40 | 270.41 | 67,082 | +1.98(+0.74%) |
Jun 05, 2020 | 264.16 | 269.14 | 263.50 | 268.43 | 41,140 | +5.70(+2.17%) |
Jun 04, 2020 | 264.88 | 266.16 | 261.39 | 262.73 | 53,405 | -2.96(-1.12%) |
Jun 03, 2020 | 264.43 | 266.25 | 264.07 | 265.70 | 52,690 | +1.82(+0.69%) |
Jun 02, 2020 | 262.13 | 263.88 | 259.91 | 263.88 | 34,739 | +1.85(+0.71%) |
Jun 01, 2020 | 259.55 | 262.31 | 259.12 | 262.02 | 108,731 | +1.54(+0.59%) |
May 29, 2020 | 258.09 | 260.92 | 256.32 | 260.49 | 38,906 | +3.36(+1.31%) |
May 28, 2020 | 256.45 | 262.09 | 256.45 | 257.13 | 82,697 | -0.88(-0.34%) |
May 27, 2020 | 256.93 | 258.10 | 250.65 | 258.01 | 74,531 | +0.81(+0.31%) |
May 26, 2020 | 262.45 | 262.84 | 257.14 | 257.20 | 55,474 | -0.28(-0.11%) |
May 22, 2020 | 255.68 | 257.63 | 254.87 | 257.48 | 32,100 | +1.45(+0.57%) |
May 21, 2020 | 259.24 | 259.67 | 255.90 | 256.03 | 38,343 | -2.98(-1.15%) |
May 20, 2020 | 256.30 | 259.46 | 256.30 | 259.01 | 83,138 | +6.03(+2.39%) |
May 19, 2020 | 253.16 | 256.57 | 252.98 | 252.98 | 70,496 | +0.38(+0.15%) |
May 18, 2020 | 251.26 | 253.85 | 250.80 | 252.59 | 75,156 | +5.22(+2.11%) |
May 15, 2020 | 242.15 | 247.42 | 242.15 | 247.38 | 69,279 | +1.88(+0.77%) |
May 14, 2020 | 241.36 | 245.60 | 238.45 | 245.50 | 48,024 | +2.90(+1.20%) |
May 13, 2020 | 246.62 | 248.48 | 239.55 | 242.59 | 114,617 | -4.08(-1.65%) |
May 12, 2020 | 252.85 | 253.61 | 246.67 | 246.67 | 70,096 | -5.24(-2.08%) |
May 11, 2020 | 248.89 | 253.44 | 248.08 | 251.90 | 40,651 | +1.53(+0.61%) |
May 08, 2020 | 249.28 | 250.63 | 248.45 | 250.38 | 35,655 | +3.23(+1.31%) |
May 07, 2020 | 246.26 | 248.15 | 245.72 | 247.15 | 65,001 | +3.93(+1.61%) |
May 06, 2020 | 243.15 | 245.20 | 241.48 | 243.22 | 60,930 | +2.29(+0.95%) |
May 05, 2020 | 240.64 | 243.70 | 240.20 | 240.93 | 66,115 | +3.30(+1.39%) |
May 04, 2020 | 233.23 | 237.63 | 232.33 | 237.63 | 28,367 | +3.08(+1.31%) |
May 01, 2020 | 236.96 | 238.95 | 233.61 | 234.55 | 69,177 | -7.62(-3.15%) |
Apr 30, 2020 | 243.15 | 243.42 | 240.50 | 242.17 | 35,865 | -0.47(-0.19%) |
Apr 29, 2020 | 237.79 | 243.73 | 237.69 | 242.64 | 64,452 | +10.44(+4.50%) |
Apr 28, 2020 | 238.30 | 238.31 | 231.92 | 232.20 | 56,604 | -3.68(-1.56%) |
Apr 27, 2020 | 236.72 | 236.94 | 235.21 | 235.88 | 35,249 | +1.92(+0.82%) |
Apr 24, 2020 | 230.28 | 234.19 | 229.12 | 233.96 | 55,057 | +3.75(+1.63%) |
Apr 23, 2020 | 231.37 | 233.53 | 229.86 | 230.21 | 54,492 | -0.09(-0.04%) |
Apr 22, 2020 | 227.72 | 231.48 | 226.93 | 230.30 | 57,928 | +8.15(+3.67%) |
Apr 21, 2020 | 228.28 | 228.53 | 220.61 | 222.15 | 76,857 | -9.30(-4.02%) |
Apr 20, 2020 | 231.05 | 234.36 | 231.00 | 231.45 | 43,218 | -2.01(-0.86%) |
Apr 17, 2020 | 234.29 | 234.46 | 230.42 | 233.46 | 72,732 | +3.28(+1.42%) |
Apr 16, 2020 | 229.58 | 231.31 | 226.91 | 230.18 | 50,222 | +2.69(+1.18%) |
Apr 15, 2020 | 227.38 | 229.39 | 225.18 | 227.49 | 120,677 | -4.04(-1.74%) |
Apr 14, 2020 | 227.63 | 231.66 | 226.44 | 231.53 | 92,048 | +8.85(+3.97%) |
Apr 13, 2020 | 219.74 | 222.68 | 217.74 | 222.68 | 61,054 | +1.69(+0.77%) |
Apr 09, 2020 | 223.35 | 223.96 | 219.39 | 220.98 | 112,248 | +0.75(+0.34%) |
Apr 08, 2020 | 217.45 | 221.14 | 215.25 | 220.24 | 232,666 | +5.11(+2.38%) |
Apr 07, 2020 | 222.21 | 222.21 | 214.51 | 215.12 | 97,174 | +0.07(+0.03%) |
Apr 06, 2020 | 207.11 | 216.19 | 206.30 | 215.06 | 63,143 | +16.29(+8.20%) |
Apr 03, 2020 | 201.91 | 202.88 | 196.53 | 198.76 | 78,624 | -3.51(-1.74%) |
Apr 02, 2020 | 198.40 | 202.76 | 197.45 | 202.28 | 80,905 | +3.07(+1.54%) |
Apr 01, 2020 | 201.83 | 205.16 | 197.53 | 199.21 | 63,851 | -9.26(-4.44%) |
Mar 31, 2020 | 211.71 | 214.74 | 207.88 | 208.47 | 159,649 | -3.23(-1.53%) |
Mar 30, 2020 | 205.95 | 212.17 | 205.06 | 211.70 | 84,586 | +7.39(+3.62%) |
Mar 27, 2020 | 207.82 | 209.82 | 203.99 | 204.31 | 105,747 | -8.74(-4.10%) |
Mar 26, 2020 | 203.37 | 213.28 | 203.37 | 213.04 | 139,492 | +11.44(+5.68%) |
Mar 25, 2020 | 204.31 | 209.60 | 198.38 | 201.60 | 163,756 | -1.03(-0.51%) |
Mar 24, 2020 | 196.63 | 202.63 | 196.00 | 202.63 | 131,438 | +16.25(+8.72%) |
Mar 23, 2020 | 186.23 | 189.97 | 180.06 | 186.38 | 105,048 | -0.11(-0.06%) |
Mar 20, 2020 | 197.25 | 199.36 | 186.03 | 186.48 | 139,341 | -6.87(-3.55%) |
Mar 19, 2020 | 189.21 | 198.89 | 184.99 | 193.35 | 103,385 | +3.47(+1.83%) |
Mar 18, 2020 | 184.60 | 193.80 | 180.18 | 189.88 | 103,101 | -7.68(-3.89%) |
Mar 17, 2020 | 190.34 | 199.94 | 183.56 | 197.57 | 205,934 | +12.03(+6.48%) |
Mar 16, 2020 | 187.51 | 200.46 | 185.14 | 185.54 | 126,731 | -26.72(-12.59%) |
Mar 13, 2020 | 204.60 | 213.05 | 195.02 | 212.26 | 141,682 | +18.66(+9.64%) |
Mar 12, 2020 | 199.11 | 208.42 | 193.58 | 193.61 | 201,924 | -20.53(-9.59%) |
Mar 11, 2020 | 218.91 | 220.24 | 210.96 | 214.14 | 142,432 | -10.56(-4.70%) |
Mar 10, 2020 | 221.09 | 224.77 | 213.38 | 224.70 | 142,192 | +11.68(+5.48%) |
Mar 09, 2020 | 211.94 | 220.76 | 211.23 | 213.02 | 207,758 | -16.15(-7.05%) |
Mar 06, 2020 | 226.06 | 230.13 | 223.24 | 229.17 | 138,222 | -4.57(-1.95%) |
Mar 05, 2020 | 235.82 | 239.16 | 232.26 | 233.74 | 55,401 | -7.75(-3.21%) |
Mar 04, 2020 | 237.47 | 241.68 | 234.18 | 241.49 | 73,997 | +9.00(+3.87%) |
Mar 03, 2020 | 242.08 | 243.99 | 230.80 | 232.49 | 110,172 | -8.43(-3.50%) |