Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 228.70 | 230.75 | 227.45 | 227.89 | 9,451,670 | -3.19(-1.38%) |
Apr 29, 2021 | 234.64 | 234.89 | 229.51 | 231.07 | 9,673,454 | -2.51(-1.07%) |
Apr 28, 2021 | 234.42 | 236.05 | 233.19 | 233.58 | 9,329,315 | +0.79(+0.34%) |
Apr 27, 2021 | 230.34 | 233.79 | 229.00 | 232.79 | 11,802,050 | +3.18(+1.38%) |
Apr 26, 2021 | 228.43 | 230.39 | 227.76 | 229.61 | 7,892,335 | +0.61(+0.27%) |
Apr 23, 2021 | 227.59 | 229.91 | 227.45 | 229.00 | 9,092,608 | +2.69(+1.19%) |
Apr 22, 2021 | 225.73 | 230.90 | 224.80 | 226.31 | 12,140,178 | -0.09(-0.04%) |
Apr 21, 2021 | 226.29 | 226.45 | 223.07 | 226.40 | 14,489,697 | -0.43(-0.19%) |
Apr 20, 2021 | 229.78 | 231.52 | 225.40 | 226.83 | 12,245,543 | -4.84(-2.09%) |
Apr 19, 2021 | 234.29 | 235.26 | 229.72 | 231.67 | 11,360,793 | -3.86(-1.64%) |
Apr 16, 2021 | 238.68 | 238.68 | 234.66 | 235.52 | 14,612,526 | -0.40(-0.17%) |
Apr 15, 2021 | 236.82 | 237.75 | 234.97 | 235.92 | 11,436,650 | -0.14(-0.06%) |
Apr 14, 2021 | 241.13 | 241.84 | 235.48 | 236.06 | 12,563,345 | -2.62(-1.10%) |
Apr 13, 2021 | 240.43 | 242.43 | 236.51 | 238.68 | 21,064,750 | -2.09(-0.87%) |
Apr 12, 2021 | 234.74 | 241.66 | 233.51 | 240.77 | 58,204,064 | +20.42(+9.27%) |
Apr 09, 2021 | 221.87 | 222.09 | 218.38 | 220.35 | 20,028,668 | -4.86(-2.16%) |
Apr 08, 2021 | 225.47 | 226.38 | 223.61 | 225.21 | 12,372,630 | +2.78(+1.25%) |
Apr 07, 2021 | 223.11 | 225.16 | 221.82 | 222.43 | 18,264,374 | -5.08(-2.23%) |
Apr 06, 2021 | 223.03 | 228.92 | 222.75 | 227.51 | 18,327,114 | +5.20(+2.34%) |
Apr 05, 2021 | 223.53 | 223.56 | 219.57 | 222.31 | 15,141,103 | +0.93(+0.42%) |
Apr 01, 2021 | 227.62 | 228.18 | 220.53 | 221.38 | 23,813,268 | -2.34(-1.05%) |
Mar 31, 2021 | 226.84 | 228.45 | 223.47 | 223.72 | 17,029,696 | -2.49(-1.10%) |
Mar 30, 2021 | 226.23 | 227.39 | 223.63 | 226.21 | 15,019,840 | -2.58(-1.13%) |
Mar 29, 2021 | 222.50 | 229.30 | 222.11 | 228.78 | 18,268,980 | +4.54(+2.02%) |
Mar 26, 2021 | 219.06 | 226.20 | 217.50 | 224.25 | 22,326,852 | +4.48(+2.04%) |
Mar 25, 2021 | 222.02 | 226.20 | 219.55 | 219.77 | 25,133,014 | -6.78(-2.99%) |
Mar 24, 2021 | 233.69 | 234.15 | 226.20 | 226.54 | 16,147,456 | -7.97(-3.40%) |
Mar 23, 2021 | 234.15 | 237.92 | 232.38 | 234.52 | 12,458,238 | +0.54(+0.23%) |
Mar 22, 2021 | 232.72 | 235.37 | 231.88 | 233.97 | 12,223,197 | -2.63(-1.11%) |
Mar 19, 2021 | 236.48 | 238.40 | 233.74 | 236.61 | 16,174,140 | +3.31(+1.42%) |
Mar 18, 2021 | 235.40 | 236.32 | 232.44 | 233.29 | 15,026,615 | +3.05(+1.32%) |
Mar 17, 2021 | 223.50 | 232.50 | 222.81 | 230.25 | 17,171,056 | +6.33(+2.82%) |
Mar 16, 2021 | 225.04 | 226.80 | 222.54 | 223.92 | 19,584,006 | -3.31(-1.45%) |
Mar 15, 2021 | 225.38 | 227.39 | 223.26 | 227.22 | 14,704,129 | -1.57(-0.69%) |
Mar 12, 2021 | 230.59 | 232.33 | 226.66 | 228.79 | 18,017,390 | -8.81(-3.71%) |
Mar 11, 2021 | 234.05 | 238.51 | 231.88 | 237.61 | 15,348,375 | +6.41(+2.77%) |
Mar 10, 2021 | 237.03 | 238.12 | 230.54 | 231.19 | 10,621,576 | -3.79(-1.61%) |
Mar 09, 2021 | 230.28 | 235.57 | 229.98 | 234.98 | 15,470,702 | +11.30(+5.05%) |
Mar 08, 2021 | 225.98 | 227.75 | 223.53 | 223.68 | 17,336,736 | -7.11(-3.08%) |
Mar 05, 2021 | 232.30 | 233.29 | 225.31 | 230.79 | 16,203,225 | +3.34(+1.47%) |
Mar 04, 2021 | 231.88 | 233.24 | 225.33 | 227.44 | 23,220,548 | -5.69(-2.44%) |
Mar 03, 2021 | 234.35 | 236.43 | 231.34 | 233.14 | 13,729,798 | +1.82(+0.79%) |
Mar 02, 2021 | 235.62 | 238.00 | 231.16 | 231.31 | 14,816,375 | -7.17(-3.01%) |
Mar 01, 2021 | 238.03 | 239.57 | 236.09 | 238.48 | 14,139,898 | +3.88(+1.65%) |
Feb 26, 2021 | 241.38 | 241.65 | 234.50 | 234.61 | 17,705,452 | -2.39(-1.01%) |
Feb 25, 2021 | 246.68 | 247.02 | 236.89 | 236.99 | 18,102,892 | -10.03(-4.06%) |
Feb 24, 2021 | 248.66 | 248.66 | 244.81 | 247.02 | 12,975,920 | -2.38(-0.95%) |
Feb 23, 2021 | 244.03 | 251.52 | 238.41 | 249.40 | 16,184,578 | -1.23(-0.49%) |
Feb 22, 2021 | 254.57 | 256.02 | 250.63 | 250.63 | 14,567,570 | -9.46(-3.64%) |
Feb 19, 2021 | 262.52 | 265.82 | 259.36 | 260.09 | 14,916,255 | -0.91(-0.35%) |
Feb 18, 2021 | 261.71 | 262.65 | 258.85 | 261.00 | 15,566,802 | -6.24(-2.33%) |
Feb 17, 2021 | 267.30 | 268.71 | 264.26 | 267.24 | 13,402,619 | +0.13(+0.05%) |
Feb 16, 2021 | 267.40 | 270.65 | 266.81 | 267.11 | 16,919,876 | +2.81(+1.06%) |
Feb 12, 2021 | 265.52 | 266.67 | 262.16 | 264.30 | 9,480,756 | -1.07(-0.40%) |
Feb 11, 2021 | 265.19 | 270.62 | 263.66 | 265.36 | 15,486,823 | +1.12(+0.43%) |
Feb 10, 2021 | 265.14 | 266.81 | 261.09 | 264.24 | 13,226,273 | +1.28(+0.49%) |
Feb 09, 2021 | 259.51 | 263.66 | 259.06 | 262.95 | 12,590,286 | +3.85(+1.49%) |
Feb 08, 2021 | 261.46 | 261.49 | 258.35 | 259.11 | 10,864,910 | -3.04(-1.16%) |
Feb 05, 2021 | 261.10 | 262.92 | 259.72 | 262.15 | 11,166,719 | -1.27(-0.48%) |
Feb 04, 2021 | 266.00 | 266.41 | 262.04 | 263.42 | 16,915,460 | +3.48(+1.34%) |
Feb 03, 2021 | 261.19 | 264.72 | 257.79 | 259.94 | 29,535,938 | +8.81(+3.51%) |
Feb 02, 2021 | 261.06 | 261.49 | 250.67 | 251.12 | 30,732,402 | -10.05(-3.85%) |
Feb 01, 2021 | 255.37 | 261.49 | 251.81 | 261.18 | 15,395,565 | +10.72(+4.28%) |
Jan 29, 2021 | 252.63 | 255.47 | 248.95 | 250.46 | 14,890,412 | -6.84(-2.66%) |
Jan 28, 2021 | 255.73 | 258.10 | 253.92 | 257.30 | 10,362,357 | +0.50(+0.20%) |
Jan 27, 2021 | 261.61 | 262.39 | 256.50 | 256.80 | 16,210,770 | -5.59(-2.13%) |
Jan 26, 2021 | 260.30 | 262.47 | 257.66 | 262.39 | 14,803,798 | +4.48(+1.74%) |
Jan 25, 2021 | 260.12 | 261.68 | 254.43 | 257.91 | 19,703,904 | +2.72(+1.07%) |
Jan 22, 2021 | 253.39 | 256.88 | 252.11 | 255.19 | 13,699,921 | -1.36(-0.53%) |
Jan 21, 2021 | 260.63 | 261.09 | 254.48 | 256.55 | 20,961,730 | -5.42(-2.07%) |
Jan 20, 2021 | 263.95 | 265.43 | 259.21 | 261.97 | 45,010,128 | +13.66(+5.50%) |
Jan 19, 2021 | 246.68 | 249.53 | 243.71 | 248.31 | 22,024,088 | +8.08(+3.36%) |
Jan 15, 2021 | 242.98 | 243.71 | 238.94 | 240.23 | 21,851,444 | +0.47(+0.20%) |
Jan 14, 2021 | 242.06 | 242.44 | 238.27 | 239.76 | 31,711,802 | +7.58(+3.26%) |
Jan 13, 2021 | 226.89 | 237.30 | 223.29 | 232.18 | 39,246,156 | +9.57(+4.30%) |
Jan 12, 2021 | 225.35 | 226.70 | 222.15 | 222.61 | 19,225,882 | -1.75(-0.78%) |
Jan 11, 2021 | 226.85 | 227.76 | 222.86 | 224.35 | 23,295,596 | -8.70(-3.73%) |
Jan 08, 2021 | 224.86 | 235.44 | 223.68 | 233.06 | 35,353,848 | +9.17(+4.09%) |
Jan 07, 2021 | 226.27 | 226.90 | 217.17 | 223.89 | 49,978,648 | -0.70(-0.31%) |
Jan 06, 2021 | 231.83 | 235.14 | 222.86 | 224.59 | 37,538,128 | -12.62(-5.32%) |
Jan 05, 2021 | 226.01 | 237.57 | 225.09 | 237.21 | 36,078,852 | +12.38(+5.51%) |
Jan 04, 2021 | 223.50 | 227.32 | 222.06 | 224.83 | 25,205,586 | -4.81(-2.10%) |
Dec 31, 2020 | 229.64 | 229.64 | 229.64 | 45,330,496 | -5.59(-2.37%) | |
Dec 30, 2020 | 240.12 | 240.16 | 231.54 | 235.23 | 45,330,496 | +2.10(+0.90%) |
Dec 29, 2020 | 228.69 | 236.02 | 226.56 | 233.13 | 70,486,712 | +13.72(+6.25%) |
Dec 28, 2020 | 214.00 | 222.01 | 212.46 | 219.41 | 74,325,472 | +0.36(+0.16%) |
Dec 24, 2020 | 225.21 | 226.85 | 208.43 | 219.06 | 143,736,576 | -33.73(-13.34%) |
Dec 23, 2020 | 252.11 | 253.94 | 249.18 | 252.78 | 10,494,491 | +0.34(+0.14%) |
Dec 22, 2020 | 254.45 | 254.91 | 252.02 | 252.44 | 11,624,368 | -4.54(-1.77%) |
Dec 21, 2020 | 251.78 | 257.00 | 251.12 | 256.98 | 11,030,143 | +0.43(+0.17%) |
Dec 18, 2020 | 260.40 | 261.39 | 255.76 | 256.55 | 16,196,537 | -4.37(-1.68%) |
Dec 17, 2020 | 261.19 | 261.34 | 256.75 | 260.92 | 14,485,466 | +2.51(+0.97%) |
Dec 16, 2020 | 254.32 | 259.69 | 253.63 | 258.42 | 16,004,319 | +6.69(+2.66%) |
Dec 15, 2020 | 251.95 | 252.29 | 248.95 | 251.73 | 16,783,434 | -0.91(-0.36%) |
Dec 14, 2020 | 256.87 | 257.40 | 252.63 | 252.63 | 18,583,220 | -8.40(-3.22%) |
Dec 11, 2020 | 260.78 | 261.80 | 259.02 | 261.03 | 7,875,665 | -0.33(-0.12%) |
Dec 10, 2020 | 258.51 | 262.56 | 257.74 | 261.36 | 10,416,763 | +1.06(+0.41%) |
Dec 09, 2020 | 264.01 | 264.36 | 259.61 | 260.30 | 9,160,376 | -2.26(-0.86%) |
Dec 08, 2020 | 261.68 | 264.84 | 260.37 | 262.56 | 9,558,767 | +2.06(+0.79%) |
Dec 07, 2020 | 262.18 | 262.44 | 259.12 | 260.50 | 11,496,523 | -3.21(-1.22%) |
Dec 04, 2020 | 267.43 | 267.70 | 262.74 | 263.70 | 15,736,231 | +0.33(+0.13%) |
Dec 03, 2020 | 260.28 | 265.04 | 259.65 | 263.37 | 15,682,612 | +5.52(+2.14%) |
Dec 02, 2020 | 258.52 | 259.61 | 256.66 | 257.85 | 14,032,136 | -2.65(-1.02%) |
Dec 01, 2020 | 261.95 | 262.15 | 258.10 | 260.51 | 14,768,937 | +0.64(+0.25%) |
Nov 30, 2020 | 265.40 | 265.40 | 259.04 | 259.87 | 29,289,012 | -12.95(-4.75%) |
Nov 27, 2020 | 275.10 | 275.22 | 272.01 | 272.81 | 9,711,922 | -1.22(-0.45%) |
Nov 25, 2020 | 272.04 | 275.62 | 270.42 | 274.04 | 15,434,022 | -2.21(-0.80%) |
Nov 24, 2020 | 272.57 | 276.89 | 269.18 | 276.25 | 20,891,040 | +9.72(+3.65%) |
Nov 23, 2020 | 271.11 | 272.07 | 262.88 | 266.53 | 25,523,164 | -0.62(-0.23%) |
Nov 20, 2020 | 260.47 | 268.76 | 258.43 | 267.15 | 34,637,848 | +10.71(+4.17%) |
Nov 19, 2020 | 251.62 | 257.93 | 250.20 | 256.44 | 20,987,154 | +4.01(+1.59%) |
Nov 18, 2020 | 254.34 | 254.88 | 249.20 | 252.44 | 28,658,314 | -0.96(-0.38%) |
Nov 17, 2020 | 256.83 | 256.83 | 253.14 | 253.39 | 19,946,798 | -1.49(-0.58%) |
Nov 16, 2020 | 256.97 | 259.09 | 253.62 | 254.88 | 21,100,512 | -2.50(-0.97%) |
Nov 13, 2020 | 261.21 | 261.92 | 253.76 | 257.38 | 34,375,872 | -3.78(-1.45%) |
Nov 12, 2020 | 267.44 | 267.60 | 259.55 | 261.16 | 27,486,182 | -0.97(-0.37%) |
Nov 11, 2020 | 258.45 | 268.31 | 257.74 | 262.13 | 42,186,876 | -0.88(-0.33%) |
Nov 10, 2020 | 276.26 | 276.29 | 260.82 | 263.00 | 61,787,428 | -23.67(-8.26%) |
Nov 09, 2020 | 299.74 | 299.97 | 286.65 | 286.68 | 22,822,436 | -9.30(-3.14%) |
Nov 06, 2020 | 287.62 | 296.90 | 285.94 | 295.97 | 25,599,056 | +12.04(+4.24%) |
Nov 05, 2020 | 285.25 | 287.39 | 275.89 | 283.93 | 50,446,116 | -7.86(-2.69%) |
Nov 04, 2020 | 283.97 | 295.20 | 281.52 | 291.79 | 29,118,252 | +10.01(+3.55%) |
Nov 03, 2020 | 282.40 | 290.38 | 277.06 | 281.78 | 58,754,516 | -24.94(-8.13%) |
Nov 02, 2020 | 306.82 | 307.31 | 301.34 | 306.72 | 11,999,667 | +6.07(+2.02%) |
Oct 30, 2020 | 304.46 | 306.71 | 296.21 | 300.65 | 15,124,416 | -7.77(-2.52%) |
Oct 29, 2020 | 305.33 | 311.39 | 304.81 | 308.41 | 11,313,499 | +4.56(+1.50%) |
Oct 28, 2020 | 309.34 | 309.34 | 301.94 | 303.86 | 13,822,404 | -9.08(-2.90%) |
Oct 27, 2020 | 303.67 | 315.08 | 301.56 | 312.93 | 13,349,556 | +10.13(+3.35%) |
Oct 26, 2020 | 305.81 | 311.28 | 299.18 | 302.80 | 9,471,761 | -3.01(-0.98%) |
Oct 23, 2020 | 303.19 | 306.21 | 300.03 | 305.81 | 6,315,166 | +3.59(+1.19%) |
Oct 22, 2020 | 307.33 | 307.71 | 300.18 | 302.22 | 8,118,751 | -1.67(-0.55%) |
Oct 21, 2020 | 307.62 | 309.83 | 303.62 | 303.88 | 11,271,381 | -1.82(-0.59%) |
Oct 20, 2020 | 303.52 | 307.66 | 302.99 | 305.70 | 8,920,136 | +4.46(+1.48%) |
Oct 19, 2020 | 305.78 | 309.65 | 299.38 | 301.24 | 14,289,571 | -1.99(-0.66%) |
Oct 16, 2020 | 299.96 | 305.89 | 298.93 | 303.23 | 12,512,369 | +7.75(+2.62%) |
Oct 15, 2020 | 289.90 | 295.88 | 288.73 | 295.49 | 9,831,236 | -1.56(-0.52%) |
Oct 14, 2020 | 304.90 | 305.85 | 296.81 | 297.05 | 15,382,445 | -7.64(-2.51%) |
Oct 13, 2020 | 302.30 | 305.90 | 299.01 | 304.68 | 11,042,961 | +2.41(+0.80%) |
Oct 12, 2020 | 299.92 | 305.53 | 297.28 | 302.28 | 14,972,601 | +6.51(+2.20%) |
Oct 09, 2020 | 294.59 | 298.60 | 293.79 | 295.76 | 11,596,014 | -0.79(-0.27%) |
Oct 08, 2020 | 294.16 | 298.29 | 291.52 | 296.55 | 15,299,141 | +3.99(+1.36%) |
Oct 07, 2020 | 294.04 | 295.54 | 288.99 | 292.57 | 16,886,958 | +4.06(+1.41%) |
Oct 06, 2020 | 283.60 | 292.90 | 283.10 | 288.51 | 16,065,074 | +4.07(+1.43%) |
Oct 05, 2020 | 285.23 | 286.15 | 281.10 | 284.45 | 18,111,996 | +0.10(+0.03%) |
Oct 02, 2020 | 282.82 | 288.11 | 282.71 | 284.35 | 11,637,058 | -1.85(-0.65%) |
Oct 01, 2020 | 291.34 | 291.67 | 284.43 | 286.20 | 16,519,038 | -3.88(-1.34%) |
Sep 30, 2020 | 280.24 | 291.09 | 279.95 | 290.08 | 25,095,382 | +16.82(+6.16%) |
Sep 29, 2020 | 271.78 | 275.60 | 271.25 | 273.26 | 7,780,717 | +0.91(+0.33%) |
Sep 28, 2020 | 271.88 | 275.14 | 270.56 | 272.35 | 8,859,974 | +4.85(+1.81%) |
Sep 25, 2020 | 264.02 | 268.20 | 261.05 | 267.49 | 11,620,640 | +1.34(+0.50%) |
Sep 24, 2020 | 264.38 | 267.65 | 263.78 | 266.15 | 9,685,575 | -3.18(-1.18%) |
Sep 23, 2020 | 271.75 | 274.14 | 267.90 | 269.33 | 7,444,572 | -2.31(-0.85%) |
Sep 22, 2020 | 272.36 | 272.65 | 266.47 | 271.64 | 9,797,930 | +1.45(+0.54%) |
Sep 21, 2020 | 265.53 | 270.58 | 262.87 | 270.19 | 9,190,826 | +1.39(+0.52%) |
Sep 18, 2020 | 272.32 | 273.59 | 266.96 | 268.80 | 11,911,397 | -3.27(-1.20%) |
Sep 17, 2020 | 269.49 | 272.24 | 268.71 | 272.06 | 8,120,891 | -2.39(-0.87%) |
Sep 16, 2020 | 277.30 | 279.85 | 274.31 | 274.45 | 9,716,336 | +0.18(+0.06%) |
Sep 15, 2020 | 274.31 | 275.40 | 271.15 | 274.27 | 8,397,389 | +3.81(+1.41%) |
Sep 14, 2020 | 271.71 | 272.62 | 268.15 | 270.46 | 7,977,524 | +2.46(+0.92%) |
Sep 11, 2020 | 269.01 | 270.89 | 264.56 | 268.01 | 9,539,333 | +4.01(+1.52%) |
Sep 10, 2020 | 271.25 | 273.42 | 263.85 | 264.00 | 10,816,426 | -5.53(-2.05%) |
Sep 09, 2020 | 270.81 | 271.98 | 267.29 | 269.53 | 9,583,710 | +3.09(+1.16%) |
Sep 08, 2020 | 266.65 | 270.34 | 263.05 | 266.44 | 12,893,448 | -11.22(-4.04%) |
Sep 04, 2020 | 275.89 | 280.02 | 263.84 | 277.66 | 16,099,348 | -1.09(-0.39%) |
Sep 03, 2020 | 285.17 | 286.87 | 274.47 | 278.75 | 16,959,680 | -14.06(-4.80%) |
Sep 02, 2020 | 295.03 | 295.03 | 285.95 | 292.81 | 12,802,788 | -1.23(-0.42%) |
Sep 01, 2020 | 285.36 | 294.05 | 285.04 | 294.05 | 13,987,766 | +10.82(+3.82%) |
Aug 31, 2020 | 284.79 | 285.35 | 279.85 | 283.22 | 13,427,768 | -1.94(-0.68%) |
Aug 28, 2020 | 281.31 | 285.66 | 279.81 | 285.17 | 9,819,854 | +4.77(+1.70%) |
Aug 27, 2020 | 286.32 | 286.40 | 278.36 | 280.40 | 14,997,674 | -7.69(-2.67%) |
Aug 26, 2020 | 285.42 | 288.60 | 280.33 | 288.09 | 19,779,696 | +5.88(+2.08%) |
Aug 25, 2020 | 274.37 | 285.29 | 272.38 | 282.21 | 27,892,892 | +9.85(+3.62%) |
Aug 24, 2020 | 269.62 | 273.30 | 268.02 | 272.36 | 22,765,576 | +10.08(+3.85%) |
Aug 21, 2020 | 255.59 | 263.88 | 254.88 | 262.27 | 25,992,980 | +7.73(+3.04%) |
Aug 20, 2020 | 253.48 | 255.45 | 250.81 | 254.55 | 21,731,032 | -2.58(-1.01%) |
Aug 19, 2020 | 257.43 | 257.82 | 253.97 | 257.13 | 14,245,400 | +1.37(+0.54%) |
Aug 18, 2020 | 255.28 | 257.95 | 252.66 | 255.76 | 13,432,421 | +2.21(+0.87%) |
Aug 17, 2020 | 249.64 | 253.97 | 246.77 | 253.55 | 9,884,490 | +2.95(+1.18%) |
Aug 14, 2020 | 252.10 | 252.38 | 248.30 | 250.60 | 7,982,280 | +0.25(+0.10%) |
Aug 13, 2020 | 252.99 | 253.56 | 249.53 | 250.35 | 8,902,936 | -1.45(-0.58%) |
Aug 12, 2020 | 245.94 | 252.68 | 245.38 | 251.81 | 11,265,077 | +6.68(+2.73%) |
Aug 11, 2020 | 247.96 | 249.53 | 244.54 | 245.12 | 10,820,446 | +0.29(+0.12%) |
Aug 10, 2020 | 246.03 | 248.41 | 242.84 | 244.84 | 13,804,812 | -3.92(-1.57%) |
Aug 07, 2020 | 254.00 | 254.34 | 244.29 | 248.76 | 22,832,458 | -13.40(-5.11%) |
Aug 06, 2020 | 259.93 | 262.18 | 255.76 | 262.16 | 10,494,556 | +0.76(+0.29%) |
Aug 05, 2020 | 260.24 | 262.45 | 258.29 | 261.40 | 10,866,978 | +2.67(+1.03%) |
Aug 04, 2020 | 256.63 | 259.08 | 255.39 | 258.72 | 11,135,655 | +4.20(+1.65%) |
Aug 03, 2020 | 250.63 | 257.19 | 250.63 | 254.52 | 11,687,924 | +6.83(+2.76%) |
Jul 31, 2020 | 250.83 | 251.03 | 244.81 | 247.69 | 12,476,087 | -1.70(-0.68%) |
Jul 30, 2020 | 248.36 | 250.49 | 246.31 | 249.39 | 7,109,473 | +0.29(+0.12%) |
Jul 29, 2020 | 247.02 | 250.93 | 246.78 | 249.10 | 11,641,679 | +3.35(+1.36%) |
Jul 28, 2020 | 247.82 | 248.31 | 245.23 | 245.75 | 10,003,627 | -1.79(-0.72%) |
Jul 27, 2020 | 243.83 | 249.52 | 242.55 | 247.53 | 19,216,450 | +1.84(+0.75%) |
Jul 24, 2020 | 241.71 | 246.17 | 238.68 | 245.70 | 17,452,902 | -2.84(-1.14%) |
Jul 23, 2020 | 248.76 | 254.24 | 245.39 | 248.54 | 26,051,994 | +0.18(+0.07%) |
Jul 22, 2020 | 252.37 | 252.87 | 246.29 | 248.36 | 19,937,578 | -6.12(-2.40%) |
Jul 21, 2020 | 257.75 | 258.45 | 253.12 | 254.48 | 17,357,856 | +3.05(+1.21%) |
Jul 20, 2020 | 253.05 | 254.25 | 249.08 | 251.43 | 19,266,600 | +7.57(+3.10%) |
Jul 17, 2020 | 243.28 | 244.64 | 241.24 | 243.86 | 19,004,988 | +4.58(+1.91%) |
Jul 16, 2020 | 238.56 | 241.80 | 237.55 | 239.28 | 18,268,726 | -6.62(-2.69%) |
Jul 15, 2020 | 248.14 | 249.15 | 243.27 | 245.90 | 12,780,027 | +0.62(+0.25%) |
Jul 14, 2020 | 243.30 | 246.44 | 238.03 | 245.28 | 20,021,174 | -3.05(-1.23%) |
Jul 13, 2020 | 257.98 | 262.14 | 247.35 | 248.33 | 21,837,006 | -9.22(-3.58%) |
Jul 10, 2020 | 256.76 | 258.43 | 252.32 | 257.55 | 20,608,356 | -0.56(-0.22%) |
Jul 09, 2020 | 262.03 | 264.44 | 252.52 | 258.11 | 37,267,188 | +3.61(+1.42%) |
Jul 08, 2020 | 241.61 | 255.06 | 240.78 | 254.50 | 40,444,972 | +21.13(+9.05%) |
Jul 07, 2020 | 237.81 | 238.10 | 233.00 | 233.37 | 16,705,657 | -3.44(-1.45%) |
Jul 06, 2020 | 230.22 | 237.29 | 229.73 | 236.82 | 34,113,544 | +16.18(+7.33%) |
Jul 02, 2020 | 218.91 | 222.04 | 217.14 | 220.63 | 18,372,296 | +7.55(+3.54%) |
Jul 01, 2020 | 212.95 | 213.68 | 211.89 | 213.09 | 11,941,450 | +0.25(+0.12%) |
Jun 30, 2020 | 212.88 | 213.56 | 210.07 | 212.84 | 13,104,185 | +0.67(+0.32%) |
Jun 29, 2020 | 212.18 | 213.63 | 209.01 | 212.17 | 12,495,474 | -0.68(-0.32%) |
Jun 26, 2020 | 219.26 | 219.31 | 210.67 | 212.85 | 19,600,590 | -6.36(-2.90%) |
Jun 25, 2020 | 221.61 | 221.71 | 217.94 | 219.21 | 15,142,595 | -4.01(-1.79%) |
Jun 24, 2020 | 225.27 | 227.97 | 221.28 | 223.22 | 12,313,021 | -2.50(-1.11%) |
Jun 23, 2020 | 222.13 | 227.18 | 221.55 | 225.72 | 18,504,530 | +7.24(+3.32%) |
Jun 22, 2020 | 217.99 | 219.13 | 216.54 | 218.47 | 13,465,419 | +0.76(+0.35%) |
Jun 19, 2020 | 223.38 | 223.50 | 217.17 | 217.71 | 19,807,838 | -2.86(-1.30%) |
Jun 18, 2020 | 220.77 | 223.03 | 219.96 | 220.57 | 10,489,261 | -0.70(-0.32%) |
Jun 17, 2020 | 221.42 | 222.02 | 219.55 | 221.28 | 12,649,082 | +1.61(+0.73%) |
Jun 16, 2020 | 218.07 | 221.86 | 217.18 | 219.67 | 17,435,178 | +5.52(+2.58%) |
Jun 15, 2020 | 211.27 | 214.83 | 209.93 | 214.15 | 17,630,924 | -0.60(-0.28%) |
Jun 12, 2020 | 215.60 | 216.59 | 211.04 | 214.75 | 12,887,444 | +2.37(+1.11%) |
Jun 11, 2020 | 215.11 | 217.03 | 210.73 | 212.38 | 15,758,535 | -8.33(-3.77%) |
Jun 10, 2020 | 219.06 | 222.02 | 217.67 | 220.71 | 13,540,011 | +2.92(+1.34%) |
Jun 09, 2020 | 213.44 | 217.79 | 213.33 | 217.79 | 14,322,651 | +1.70(+0.79%) |
Jun 08, 2020 | 216.69 | 217.48 | 212.47 | 216.09 | 12,895,027 | -0.54(-0.25%) |
Jun 05, 2020 | 217.08 | 217.66 | 215.80 | 216.64 | 12,144,286 | +1.49(+0.69%) |
Jun 04, 2020 | 214.40 | 217.08 | 213.45 | 215.15 | 15,156,640 | -0.56(-0.26%) |
Jun 03, 2020 | 212.74 | 216.07 | 210.91 | 215.71 | 20,254,004 | +4.22(+2.00%) |
Jun 02, 2020 | 204.46 | 211.72 | 204.42 | 211.49 | 22,773,844 | +7.66(+3.76%) |
Jun 01, 2020 | 203.17 | 204.45 | 201.24 | 203.83 | 16,371,260 | -0.81(-0.40%) |
May 29, 2020 | 197.35 | 205.12 | 194.09 | 204.64 | 43,792,276 | +7.80(+3.96%) |
May 28, 2020 | 196.36 | 199.69 | 195.00 | 196.84 | 19,026,498 | -1.15(-0.58%) |
May 27, 2020 | 200.30 | 200.30 | 194.14 | 198.00 | 23,907,324 | -1.05(-0.53%) |
May 26, 2020 | 203.21 | 204.06 | 198.33 | 199.04 | 29,007,464 | +1.99(+1.01%) |
May 22, 2020 | 200.53 | 202.16 | 196.35 | 197.05 | 52,677,940 | -12.30(-5.87%) |
May 21, 2020 | 208.49 | 211.73 | 206.75 | 209.35 | 30,193,164 | -4.57(-2.14%) |
May 20, 2020 | 217.08 | 218.23 | 207.79 | 213.91 | 38,814,432 | -0.41(-0.19%) |
May 19, 2020 | 213.85 | 217.66 | 212.34 | 214.32 | 21,707,602 | +1.89(+0.89%) |
May 18, 2020 | 207.58 | 212.61 | 207.58 | 212.42 | 23,944,224 | +11.45(+5.70%) |
May 15, 2020 | 198.04 | 201.78 | 197.45 | 200.98 | 17,440,740 | +2.35(+1.18%) |
May 14, 2020 | 192.91 | 199.09 | 191.46 | 198.63 | 20,285,388 | +0.60(+0.30%) |
May 13, 2020 | 200.79 | 201.97 | 195.35 | 198.03 | 22,717,826 | +0.38(+0.19%) |
May 12, 2020 | 204.21 | 205.29 | 197.37 | 197.65 | 18,036,292 | -5.02(-2.48%) |
May 11, 2020 | 200.09 | 203.90 | 199.70 | 202.68 | 18,149,862 | +4.15(+2.09%) |
May 08, 2020 | 197.15 | 200.33 | 196.04 | 198.52 | 24,150,440 | +4.64(+2.39%) |
May 07, 2020 | 195.37 | 195.46 | 192.20 | 193.88 | 16,373,692 | +1.30(+0.68%) |
May 06, 2020 | 195.05 | 196.27 | 192.34 | 192.58 | 18,835,630 | +0.15(+0.08%) |
May 05, 2020 | 193.78 | 195.64 | 191.62 | 192.43 | 23,259,956 | +3.82(+2.02%) |
May 04, 2020 | 192.18 | 192.41 | 187.02 | 188.62 | 26,035,072 | -3.28(-1.71%) |