Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 294.55 | 295.47 | 290.50 | 291.91 | 732,100 | -4.37(-1.47%) |
Apr 29, 2021 | 301.50 | 301.50 | 293.79 | 296.28 | 906,891 | -2.95(-0.99%) |
Apr 28, 2021 | 298.07 | 299.56 | 296.18 | 299.23 | 908,348 | +1.36(+0.46%) |
Apr 27, 2021 | 299.41 | 299.97 | 294.25 | 297.87 | 812,670 | -1.47(-0.49%) |
Apr 26, 2021 | 294.67 | 300.76 | 294.40 | 299.34 | 833,410 | +4.07(+1.38%) |
Apr 23, 2021 | 289.47 | 296.57 | 289.12 | 295.27 | 1,073,500 | +7.27(+2.52%) |
Apr 22, 2021 | 287.54 | 292.24 | 285.72 | 288.00 | 1,721,019 | -0.87(-0.30%) |
Apr 21, 2021 | 285.76 | 289.73 | 284.15 | 288.87 | 893,458 | +2.51(+0.88%) |
Apr 20, 2021 | 288.16 | 289.05 | 282.82 | 286.36 | 967,338 | -3.84(-1.32%) |
Apr 19, 2021 | 297.27 | 299.46 | 288.85 | 290.20 | 939,250 | -9.96(-3.32%) |
Apr 16, 2021 | 300.18 | 301.36 | 296.58 | 300.16 | 861,300 | +1.30(+0.43%) |
Apr 15, 2021 | 299.78 | 303.69 | 298.22 | 298.86 | 1,103,481 | +4.51(+1.53%) |
Apr 14, 2021 | 297.24 | 301.41 | 293.79 | 294.35 | 881,144 | -1.00(-0.34%) |
Apr 13, 2021 | 295.34 | 298.66 | 293.12 | 295.35 | 1,007,844 | +0.85(+0.29%) |
Apr 12, 2021 | 294.00 | 296.25 | 293.00 | 294.50 | 1,378,606 | -3.07(-1.03%) |
Apr 09, 2021 | 292.56 | 297.90 | 290.38 | 297.57 | 1,032,700 | +4.14(+1.41%) |
Apr 08, 2021 | 290.00 | 297.76 | 288.64 | 293.43 | 1,220,409 | +7.31(+2.55%) |
Apr 07, 2021 | 286.83 | 287.59 | 283.24 | 286.12 | 718,673 | +0.62(+0.22%) |
Apr 06, 2021 | 286.86 | 288.63 | 284.65 | 285.50 | 898,549 | -2.82(-0.98%) |
Apr 05, 2021 | 285.74 | 289.42 | 284.29 | 288.32 | 950,897 | +4.42(+1.56%) |
Apr 01, 2021 | 277.84 | 285.64 | 277.84 | 283.90 | 1,509,400 | +6.75(+2.44%) |
Mar 31, 2021 | 269.79 | 279.66 | 269.65 | 277.15 | 1,666,147 | +8.72(+3.25%) |
Mar 30, 2021 | 268.18 | 271.90 | 264.47 | 268.43 | 904,448 | -2.35(-0.87%) |
Mar 29, 2021 | 266.97 | 273.10 | 265.50 | 270.78 | 1,311,185 | +1.77(+0.66%) |
Mar 26, 2021 | 261.35 | 269.22 | 260.88 | 269.01 | 1,642,200 | +6.82(+2.60%) |
Mar 25, 2021 | 262.21 | 263.34 | 257.32 | 262.19 | 906,166 | -0.99(-0.38%) |
Mar 24, 2021 | 270.00 | 270.97 | 262.97 | 263.18 | 1,191,663 | -5.82(-2.16%) |
Mar 23, 2021 | 268.91 | 274.83 | 267.01 | 269.00 | 1,313,553 | +3.04(+1.14%) |
Mar 22, 2021 | 261.03 | 269.29 | 261.03 | 265.96 | 1,863,436 | +4.46(+1.71%) |
Mar 19, 2021 | 261.79 | 265.21 | 258.85 | 261.50 | 2,320,300 | -1.94(-0.74%) |
Mar 18, 2021 | 265.56 | 271.00 | 263.14 | 263.44 | 1,355,698 | -9.40(-3.45%) |
Mar 17, 2021 | 272.02 | 275.31 | 265.09 | 272.84 | 1,092,236 | -2.17(-0.79%) |
Mar 16, 2021 | 275.21 | 277.70 | 272.01 | 275.01 | 1,041,306 | +1.99(+0.73%) |
Mar 15, 2021 | 267.98 | 273.75 | 266.30 | 273.02 | 865,227 | +4.91(+1.83%) |
Mar 12, 2021 | 270.07 | 272.00 | 264.40 | 268.11 | 926,000 | -6.25(-2.28%) |
Mar 11, 2021 | 270.92 | 276.00 | 269.02 | 274.36 | 2,029,284 | +10.72(+4.07%) |
Mar 10, 2021 | 269.57 | 271.75 | 262.32 | 263.64 | 1,420,269 | -0.33(-0.13%) |
Mar 09, 2021 | 262.24 | 266.43 | 260.03 | 263.97 | 2,708,440 | +10.87(+4.29%) |
Mar 08, 2021 | 265.21 | 268.28 | 252.60 | 253.10 | 1,623,235 | -14.29(-5.34%) |
Mar 05, 2021 | 270.33 | 270.33 | 255.02 | 267.39 | 1,835,500 | +1.95(+0.73%) |
Mar 04, 2021 | 266.80 | 273.28 | 263.02 | 265.44 | 1,810,212 | -3.86(-1.43%) |
Mar 03, 2021 | 275.70 | 276.82 | 267.04 | 269.30 | 1,409,102 | -8.62(-3.10%) |
Mar 02, 2021 | 285.55 | 286.90 | 277.33 | 277.92 | 1,267,228 | -6.35(-2.23%) |
Mar 01, 2021 | 278.62 | 284.72 | 278.07 | 284.27 | 1,831,047 | +8.27(+3.00%) |
Feb 26, 2021 | 283.45 | 291.98 | 274.82 | 276.00 | 2,529,200 | -8.03(-2.83%) |
Feb 25, 2021 | 294.81 | 298.77 | 282.24 | 284.03 | 1,486,383 | -14.88(-4.98%) |
Feb 24, 2021 | 281.33 | 299.15 | 280.62 | 298.91 | 1,397,008 | +8.66(+2.98%) |
Feb 23, 2021 | 292.33 | 293.52 | 284.56 | 290.25 | 1,487,176 | -7.45(-2.50%) |
Feb 22, 2021 | 299.72 | 303.15 | 297.67 | 297.70 | 954,464 | -7.70(-2.52%) |
Feb 19, 2021 | 301.74 | 310.05 | 301.11 | 305.40 | 1,208,100 | +4.68(+1.56%) |
Feb 18, 2021 | 299.00 | 301.78 | 292.86 | 300.72 | 1,264,636 | -1.80(-0.60%) |
Feb 17, 2021 | 306.10 | 307.18 | 296.44 | 302.52 | 890,968 | -5.70(-1.85%) |
Feb 16, 2021 | 307.99 | 316.31 | 307.30 | 308.22 | 1,571,860 | +3.08(+1.01%) |
Feb 12, 2021 | 297.93 | 305.50 | 295.32 | 305.14 | 1,529,900 | +4.93(+1.64%) |
Feb 11, 2021 | 304.49 | 305.48 | 298.32 | 300.21 | 1,612,341 | -1.50(-0.50%) |
Feb 10, 2021 | 305.56 | 306.20 | 299.65 | 301.71 | 1,195,559 | -2.79(-0.92%) |
Feb 09, 2021 | 308.15 | 308.15 | 302.77 | 304.50 | 1,399,860 | +1.69(+0.56%) |
Feb 08, 2021 | 308.33 | 310.07 | 302.12 | 302.81 | 944,697 | -3.05(-1.00%) |
Feb 05, 2021 | 302.99 | 307.86 | 301.88 | 305.86 | 1,086,200 | +5.37(+1.79%) |
Feb 04, 2021 | 294.36 | 300.67 | 291.72 | 300.49 | 930,863 | +7.64(+2.61%) |
Feb 03, 2021 | 294.45 | 295.94 | 292.73 | 292.85 | 855,991 | -1.76(-0.60%) |
Feb 02, 2021 | 288.62 | 296.77 | 288.62 | 294.61 | 1,146,170 | +8.29(+2.90%) |
Feb 01, 2021 | 280.41 | 287.73 | 279.33 | 286.32 | 1,159,894 | +8.89(+3.20%) |
Jan 29, 2021 | 281.68 | 283.63 | 274.63 | 277.43 | 1,611,100 | -6.79(-2.39%) |
Jan 28, 2021 | 277.16 | 289.40 | 276.70 | 284.22 | 1,752,394 | +10.75(+3.93%) |
Jan 27, 2021 | 285.32 | 285.32 | 272.70 | 273.47 | 2,712,851 | -18.28(-6.27%) |
Jan 26, 2021 | 294.00 | 295.94 | 291.32 | 291.75 | 2,133,527 | -1.89(-0.64%) |
Jan 25, 2021 | 301.76 | 302.49 | 289.52 | 293.64 | 2,697,911 | -5.53(-1.85%) |
Jan 22, 2021 | 303.00 | 306.50 | 296.50 | 299.17 | 2,590,500 | -7.29(-2.38%) |
Jan 21, 2021 | 309.24 | 309.96 | 305.34 | 306.46 | 2,000,371 | -2.12(-0.69%) |
Jan 20, 2021 | 311.52 | 315.26 | 307.42 | 308.58 | 1,794,342 | -2.39(-0.77%) |
Jan 19, 2021 | 314.83 | 315.47 | 310.25 | 310.97 | 1,414,047 | +2.46(+0.80%) |
Jan 15, 2021 | 311.74 | 316.35 | 308.03 | 308.51 | 1,248,500 | -2.60(-0.84%) |
Jan 14, 2021 | 314.08 | 316.11 | 310.06 | 311.11 | 1,269,710 | -3.22(-1.02%) |
Jan 13, 2021 | 320.75 | 321.13 | 313.07 | 314.33 | 1,181,979 | -5.80(-1.81%) |
Jan 12, 2021 | 320.00 | 320.94 | 317.11 | 320.13 | 859,462 | +2.32(+0.73%) |
Jan 11, 2021 | 317.43 | 319.84 | 313.75 | 317.81 | 1,232,941 | -2.04(-0.64%) |
Jan 08, 2021 | 316.41 | 320.43 | 315.08 | 319.85 | 1,196,700 | +4.65(+1.48%) |
Jan 07, 2021 | 305.45 | 316.45 | 305.01 | 315.20 | 1,527,050 | +12.33(+4.07%) |
Jan 06, 2021 | 294.15 | 309.95 | 294.13 | 302.87 | 1,557,665 | +1.17(+0.39%) |
Jan 05, 2021 | 297.84 | 302.51 | 296.54 | 301.70 | 1,636,891 | +4.86(+1.64%) |
Jan 04, 2021 | 304.11 | 307.83 | 293.05 | 296.84 | 1,406,875 | -8.50(-2.78%) |
Dec 31, 2020 | 305.34 | 305.34 | 305.34 | 513,673 | +5.93(+1.98%) | |
Dec 30, 2020 | 300.25 | 301.51 | 297.94 | 299.41 | 513,673 | +1.30(+0.44%) |
Dec 29, 2020 | 300.00 | 301.73 | 296.03 | 298.11 | 672,819 | -1.54(-0.51%) |
Dec 28, 2020 | 304.25 | 305.44 | 298.02 | 299.65 | 702,646 | -1.74(-0.58%) |
Dec 24, 2020 | 300.40 | 302.76 | 298.77 | 301.39 | 323,000 | +1.21(+0.40%) |
Dec 23, 2020 | 305.65 | 307.22 | 300.00 | 300.18 | 689,717 | -3.68(-1.21%) |
Dec 22, 2020 | 303.31 | 304.30 | 300.00 | 303.86 | 1,302,775 | +2.98(+0.99%) |
Dec 21, 2020 | 302.84 | 303.99 | 296.70 | 300.88 | 1,420,997 | -4.12(-1.35%) |
Dec 18, 2020 | 299.83 | 305.95 | 298.73 | 305.00 | 2,766,200 | +7.65(+2.57%) |
Dec 17, 2020 | 294.65 | 297.76 | 292.38 | 297.35 | 1,107,454 | +5.18(+1.77%) |
Dec 16, 2020 | 288.74 | 293.10 | 288.74 | 292.17 | 1,054,684 | +4.64(+1.61%) |
Dec 15, 2020 | 288.20 | 290.66 | 287.07 | 287.53 | 997,272 | -0.80(-0.28%) |
Dec 14, 2020 | 281.57 | 293.48 | 280.05 | 288.33 | 1,743,837 | +8.65(+3.09%) |
Dec 11, 2020 | 280.25 | 280.49 | 275.38 | 279.68 | 1,251,100 | -1.48(-0.53%) |
Dec 10, 2020 | 278.14 | 282.18 | 274.24 | 281.16 | 1,159,838 | +1.74(+0.62%) |
Dec 09, 2020 | 288.97 | 289.45 | 278.07 | 279.42 | 1,484,256 | -4.96(-1.74%) |
Dec 08, 2020 | 281.69 | 286.24 | 280.31 | 284.38 | 936,014 | +3.58(+1.27%) |
Dec 07, 2020 | 278.18 | 282.27 | 278.00 | 280.80 | 1,422,342 | +2.80(+1.01%) |
Dec 04, 2020 | 277.29 | 281.78 | 276.98 | 278.00 | 1,688,200 | +0.71(+0.26%) |
Dec 03, 2020 | 276.00 | 279.79 | 275.71 | 277.29 | 2,654,482 | +0.23(+0.08%) |
Dec 02, 2020 | 277.99 | 279.15 | 273.76 | 277.06 | 1,426,305 | -2.05(-0.73%) |
Dec 01, 2020 | 281.87 | 282.00 | 275.16 | 279.11 | 1,753,743 | -1.12(-0.40%) |
Nov 30, 2020 | 275.00 | 281.35 | 272.21 | 280.23 | 2,612,092 | +7.42(+2.72%) |
Nov 27, 2020 | 272.19 | 276.48 | 270.51 | 272.81 | 886,900 | +1.57(+0.58%) |
Nov 25, 2020 | 260.99 | 282.49 | 260.01 | 271.24 | 3,128,300 | +12.27(+4.74%) |
Nov 24, 2020 | 257.72 | 260.89 | 256.60 | 258.97 | 1,587,510 | +1.72(+0.67%) |
Nov 23, 2020 | 255.57 | 257.95 | 251.60 | 257.25 | 1,337,418 | +2.36(+0.93%) |
Nov 20, 2020 | 256.73 | 260.60 | 254.09 | 254.89 | 1,458,500 | -1.99(-0.77%) |
Nov 19, 2020 | 250.24 | 259.66 | 250.24 | 256.88 | 1,077,574 | +4.66(+1.85%) |
Nov 18, 2020 | 252.39 | 255.13 | 250.53 | 252.22 | 908,600 | -0.49(-0.19%) |
Nov 17, 2020 | 249.24 | 253.67 | 247.62 | 252.71 | 1,015,412 | +3.92(+1.58%) |
Nov 16, 2020 | 249.37 | 251.56 | 246.86 | 248.79 | 1,087,535 | -2.21(-0.88%) |
Nov 13, 2020 | 254.40 | 256.91 | 248.63 | 251.00 | 1,518,600 | +5.29(+2.15%) |
Nov 12, 2020 | 247.98 | 253.03 | 244.69 | 245.71 | 1,004,474 | -1.08(-0.44%) |
Nov 11, 2020 | 252.84 | 257.41 | 244.30 | 246.79 | 2,067,631 | -0.43(-0.17%) |
Nov 10, 2020 | 259.38 | 259.98 | 245.88 | 247.22 | 1,614,074 | -15.39(-5.86%) |
Nov 09, 2020 | 272.93 | 276.68 | 262.26 | 262.61 | 2,361,756 | +3.20(+1.23%) |
Nov 06, 2020 | 255.38 | 261.60 | 253.25 | 259.41 | 819,000 | +3.49(+1.36%) |
Nov 05, 2020 | 254.26 | 260.50 | 252.35 | 255.92 | 1,467,426 | +10.03(+4.08%) |
Nov 04, 2020 | 257.41 | 257.83 | 241.46 | 245.89 | 2,779,275 | -2.42(-0.97%) |
Nov 03, 2020 | 244.38 | 250.46 | 241.84 | 248.31 | 1,045,608 | +7.57(+3.14%) |
Nov 02, 2020 | 237.20 | 242.57 | 236.21 | 240.74 | 1,728,459 | +5.20(+2.21%) |
Oct 30, 2020 | 240.13 | 241.50 | 233.32 | 235.54 | 1,514,600 | -7.30(-3.01%) |
Oct 29, 2020 | 238.33 | 245.72 | 238.11 | 242.84 | 1,043,041 | +5.22(+2.20%) |
Oct 28, 2020 | 246.21 | 246.38 | 236.70 | 237.62 | 1,357,291 | -12.98(-5.18%) |
Oct 27, 2020 | 251.01 | 253.87 | 250.26 | 250.60 | 1,008,901 | +1.47(+0.59%) |
Oct 26, 2020 | 251.59 | 254.65 | 246.40 | 249.13 | 1,256,909 | -5.29(-2.08%) |
Oct 23, 2020 | 253.27 | 254.65 | 249.90 | 254.42 | 640,700 | +1.66(+0.66%) |
Oct 22, 2020 | 254.52 | 255.64 | 247.02 | 252.76 | 1,033,376 | -1.25(-0.49%) |
Oct 21, 2020 | 257.39 | 259.69 | 253.10 | 254.01 | 872,688 | -3.33(-1.29%) |
Oct 20, 2020 | 261.41 | 262.58 | 257.17 | 257.34 | 1,715,558 | -2.60(-1.00%) |
Oct 19, 2020 | 262.67 | 268.44 | 258.59 | 259.94 | 2,330,537 | -0.03(-0.01%) |
Oct 16, 2020 | 253.21 | 261.45 | 253.17 | 259.97 | 2,289,500 | +7.94(+3.15%) |
Oct 15, 2020 | 244.00 | 253.96 | 242.12 | 252.03 | 2,636,970 | +5.33(+2.16%) |
Oct 14, 2020 | 246.88 | 250.74 | 244.53 | 246.70 | 1,414,664 | +2.61(+1.07%) |
Oct 13, 2020 | 242.75 | 247.87 | 242.39 | 244.09 | 1,374,470 | +1.97(+0.81%) |
Oct 12, 2020 | 243.46 | 246.12 | 239.92 | 242.12 | 1,987,970 | +4.62(+1.95%) |
Oct 09, 2020 | 234.38 | 238.14 | 233.32 | 237.50 | 1,794,400 | +3.19(+1.36%) |
Oct 08, 2020 | 237.23 | 238.00 | 232.26 | 234.31 | 1,382,130 | +1.30(+0.56%) |
Oct 07, 2020 | 229.31 | 234.21 | 229.31 | 233.01 | 1,039,164 | +5.00(+2.19%) |
Oct 06, 2020 | 228.32 | 231.57 | 226.50 | 228.01 | 979,945 | -0.92(-0.40%) |
Oct 05, 2020 | 226.86 | 230.13 | 225.04 | 228.93 | 915,904 | +3.37(+1.49%) |
Oct 02, 2020 | 228.77 | 231.14 | 223.51 | 225.56 | 1,253,300 | -8.40(-3.59%) |
Oct 01, 2020 | 232.76 | 238.61 | 232.75 | 233.96 | 1,438,774 | +2.95(+1.28%) |
Sep 30, 2020 | 232.29 | 236.71 | 228.95 | 231.01 | 1,466,075 | -1.91(-0.82%) |
Sep 29, 2020 | 232.51 | 234.38 | 230.57 | 232.92 | 951,094 | +0.77(+0.33%) |
Sep 28, 2020 | 232.50 | 234.34 | 229.10 | 232.15 | 995,934 | +4.35(+1.91%) |
Sep 25, 2020 | 221.18 | 228.97 | 219.92 | 227.80 | 1,054,900 | +6.84(+3.10%) |
Sep 24, 2020 | 219.49 | 223.90 | 215.83 | 220.96 | 1,147,889 | -0.91(-0.41%) |
Sep 23, 2020 | 228.60 | 230.33 | 221.05 | 221.87 | 901,993 | -7.69(-3.35%) |
Sep 22, 2020 | 229.41 | 230.07 | 225.72 | 229.56 | 841,112 | +1.92(+0.84%) |
Sep 21, 2020 | 220.80 | 227.76 | 218.51 | 227.64 | 1,205,468 | +2.51(+1.11%) |
Sep 18, 2020 | 228.32 | 229.34 | 219.89 | 225.13 | 2,034,100 | -1.84(-0.81%) |
Sep 17, 2020 | 225.50 | 227.51 | 220.43 | 226.97 | 1,884,451 | -3.79(-1.64%) |
Sep 16, 2020 | 236.41 | 237.59 | 230.33 | 230.76 | 1,092,469 | -5.11(-2.17%) |
Sep 15, 2020 | 231.48 | 240.05 | 231.09 | 235.87 | 1,969,779 | +6.04(+2.63%) |
Sep 14, 2020 | 231.03 | 232.90 | 228.23 | 229.83 | 1,276,790 | +2.35(+1.03%) |
Sep 11, 2020 | 228.18 | 231.34 | 223.27 | 227.48 | 992,200 | -0.72(-0.32%) |
Sep 10, 2020 | 234.00 | 239.01 | 226.95 | 228.20 | 2,128,563 | -4.58(-1.97%) |
Sep 09, 2020 | 227.61 | 234.98 | 225.59 | 232.78 | 2,018,183 | +8.42(+3.75%) |
Sep 08, 2020 | 225.61 | 230.19 | 223.91 | 224.36 | 1,845,659 | -9.52(-4.07%) |
Sep 04, 2020 | 240.53 | 244.44 | 228.18 | 233.88 | 2,704,600 | -8.21(-3.39%) |
Sep 03, 2020 | 256.81 | 256.81 | 239.23 | 242.09 | 2,497,242 | -19.26(-7.37%) |
Sep 02, 2020 | 255.48 | 261.94 | 254.15 | 261.35 | 2,373,955 | +7.84(+3.09%) |
Sep 01, 2020 | 247.99 | 253.70 | 244.67 | 253.51 | 1,413,444 | +7.81(+3.18%) |
Aug 31, 2020 | 246.33 | 247.98 | 242.55 | 245.70 | 1,210,857 | -1.69(-0.68%) |
Aug 28, 2020 | 244.85 | 250.50 | 244.85 | 247.39 | 999,000 | +4.28(+1.76%) |
Aug 27, 2020 | 250.19 | 250.19 | 241.74 | 243.11 | 1,137,901 | -5.10(-2.05%) |
Aug 26, 2020 | 246.66 | 253.26 | 237.19 | 248.21 | 3,075,863 | -4.03(-1.60%) |
Aug 25, 2020 | 249.02 | 254.35 | 246.40 | 252.24 | 1,553,398 | +0.44(+0.17%) |
Aug 24, 2020 | 250.10 | 253.47 | 249.65 | 251.80 | 1,227,407 | +3.53(+1.42%) |
Aug 21, 2020 | 249.33 | 249.93 | 245.27 | 248.27 | 1,088,300 | -0.88(-0.35%) |
Aug 20, 2020 | 240.44 | 250.62 | 239.45 | 249.15 | 1,080,604 | +7.73(+3.20%) |
Aug 19, 2020 | 244.40 | 244.98 | 239.17 | 241.42 | 1,250,652 | -1.27(-0.52%) |
Aug 18, 2020 | 241.94 | 246.33 | 240.26 | 242.69 | 1,482,464 | +3.69(+1.54%) |
Aug 17, 2020 | 236.30 | 239.35 | 235.65 | 239.00 | 919,809 | +4.65(+1.98%) |
Aug 14, 2020 | 237.92 | 239.63 | 233.46 | 234.35 | 786,200 | -3.84(-1.61%) |
Aug 13, 2020 | 232.88 | 243.25 | 232.57 | 238.19 | 1,200,704 | +6.62(+2.86%) |
Aug 12, 2020 | 229.30 | 233.87 | 229.30 | 231.57 | 905,057 | +2.78(+1.22%) |
Aug 11, 2020 | 231.17 | 232.79 | 227.55 | 228.79 | 927,506 | -3.09(-1.33%) |
Aug 10, 2020 | 236.40 | 236.93 | 227.52 | 231.88 | 1,307,734 | -4.36(-1.85%) |
Aug 07, 2020 | 242.47 | 242.47 | 233.20 | 236.24 | 1,042,900 | -7.33(-3.01%) |
Aug 06, 2020 | 243.64 | 244.50 | 239.24 | 243.57 | 735,942 | +0.37(+0.15%) |
Aug 05, 2020 | 240.07 | 246.36 | 235.24 | 243.20 | 1,292,734 | +3.23(+1.35%) |
Aug 04, 2020 | 239.29 | 241.87 | 236.73 | 239.97 | 964,018 | +0.49(+0.20%) |
Aug 03, 2020 | 239.42 | 240.46 | 235.84 | 239.48 | 1,269,276 | +3.05(+1.29%) |
Jul 31, 2020 | 238.36 | 238.36 | 231.50 | 236.43 | 1,144,100 | +0.33(+0.14%) |
Jul 30, 2020 | 235.29 | 237.65 | 231.42 | 236.10 | 713,154 | -2.51(-1.05%) |
Jul 29, 2020 | 236.58 | 240.12 | 236.58 | 238.61 | 502,740 | +4.03(+1.72%) |
Jul 28, 2020 | 238.53 | 240.60 | 234.14 | 234.58 | 623,883 | -5.11(-2.13%) |
Jul 27, 2020 | 234.96 | 239.97 | 233.31 | 239.69 | 731,074 | +6.81(+2.92%) |
Jul 24, 2020 | 234.14 | 236.03 | 230.24 | 232.88 | 1,007,600 | -4.46(-1.88%) |
Jul 23, 2020 | 241.29 | 245.16 | 235.73 | 237.34 | 1,176,606 | -3.40(-1.41%) |
Jul 22, 2020 | 241.40 | 243.91 | 239.06 | 240.74 | 515,049 | +1.05(+0.44%) |
Jul 21, 2020 | 246.64 | 247.30 | 237.34 | 239.69 | 987,843 | -6.35(-2.58%) |
Jul 20, 2020 | 239.05 | 246.96 | 237.43 | 246.04 | 1,050,225 | +8.34(+3.51%) |
Jul 17, 2020 | 235.80 | 238.06 | 232.67 | 237.70 | 1,102,400 | +3.67(+1.57%) |
Jul 16, 2020 | 233.86 | 235.38 | 229.25 | 234.03 | 1,029,230 | -1.55(-0.66%) |
Jul 15, 2020 | 236.00 | 237.16 | 231.50 | 235.58 | 1,112,348 | +0.98(+0.42%) |
Jul 14, 2020 | 228.86 | 234.68 | 226.55 | 234.60 | 2,459,332 | +2.74(+1.18%) |
Jul 13, 2020 | 246.17 | 246.73 | 231.26 | 231.86 | 2,029,734 | -12.38(-5.07%) |
Jul 10, 2020 | 248.22 | 248.89 | 243.00 | 244.24 | 1,142,800 | -3.96(-1.60%) |
Jul 09, 2020 | 250.30 | 251.39 | 242.07 | 248.20 | 1,594,044 | +4.30(+1.76%) |
Jul 08, 2020 | 241.64 | 244.00 | 239.42 | 243.90 | 960,266 | +4.96(+2.08%) |
Jul 07, 2020 | 243.12 | 245.60 | 238.80 | 238.94 | 993,649 | -5.42(-2.22%) |
Jul 06, 2020 | 243.32 | 248.35 | 243.07 | 244.36 | 1,092,703 | +4.21(+1.75%) |
Jul 02, 2020 | 242.51 | 244.40 | 239.18 | 240.15 | 1,158,100 | -1.07(-0.44%) |
Jul 01, 2020 | 239.94 | 242.67 | 237.80 | 241.22 | 1,275,289 | +2.03(+0.85%) |
Jun 30, 2020 | 232.95 | 239.95 | 231.20 | 239.19 | 1,602,535 | +7.02(+3.02%) |
Jun 29, 2020 | 232.53 | 233.93 | 227.75 | 232.17 | 930,460 | -0.57(-0.24%) |
Jun 26, 2020 | 234.93 | 236.71 | 230.66 | 232.74 | 1,510,200 | -1.73(-0.74%) |
Jun 25, 2020 | 233.50 | 234.81 | 228.37 | 234.47 | 1,782,530 | +1.03(+0.44%) |
Jun 24, 2020 | 240.29 | 242.67 | 231.44 | 233.44 | 1,863,961 | -8.18(-3.39%) |
Jun 23, 2020 | 242.91 | 247.14 | 241.46 | 241.62 | 1,461,835 | +0.74(+0.31%) |
Jun 22, 2020 | 236.00 | 241.13 | 236.00 | 240.88 | 1,203,830 | +3.06(+1.29%) |
Jun 19, 2020 | 242.11 | 242.98 | 235.50 | 237.82 | 2,023,800 | -0.25(-0.11%) |
Jun 18, 2020 | 237.95 | 239.20 | 236.05 | 238.07 | 1,181,182 | +1.03(+0.43%) |
Jun 17, 2020 | 242.29 | 243.76 | 236.42 | 237.04 | 1,127,088 | -3.89(-1.61%) |
Jun 16, 2020 | 234.95 | 241.77 | 234.00 | 240.93 | 2,385,740 | +11.93(+5.21%) |
Jun 15, 2020 | 218.96 | 229.75 | 218.76 | 229.00 | 1,522,409 | +6.04(+2.71%) |
Jun 12, 2020 | 227.95 | 228.13 | 218.95 | 222.96 | 1,865,100 | +3.86(+1.76%) |
Jun 11, 2020 | 233.00 | 233.47 | 218.95 | 219.10 | 2,798,454 | -17.49(-7.39%) |
Jun 10, 2020 | 235.59 | 240.24 | 233.46 | 236.59 | 1,810,568 | +2.44(+1.04%) |
Jun 09, 2020 | 232.49 | 237.80 | 231.45 | 234.15 | 1,916,273 | +0.64(+0.27%) |
Jun 08, 2020 | 231.14 | 236.47 | 230.46 | 233.51 | 2,273,376 | -0.20(-0.09%) |
Jun 05, 2020 | 224.67 | 234.54 | 223.00 | 233.71 | 1,956,200 | +8.51(+3.78%) |
Jun 04, 2020 | 225.00 | 227.37 | 223.29 | 225.20 | 2,177,537 | -1.19(-0.53%) |
Jun 03, 2020 | 220.75 | 227.39 | 219.17 | 226.39 | 2,025,109 | +7.30(+3.33%) |
Jun 02, 2020 | 218.93 | 221.00 | 212.11 | 219.09 | 2,479,865 | -0.20(-0.09%) |
Jun 01, 2020 | 210.00 | 221.51 | 209.06 | 219.29 | 2,745,632 | +8.91(+4.24%) |
May 29, 2020 | 203.60 | 210.71 | 200.34 | 210.38 | 2,750,700 | +7.75(+3.82%) |
May 28, 2020 | 196.38 | 208.30 | 194.60 | 202.63 | 3,709,287 | +2.82(+1.41%) |
May 27, 2020 | 198.65 | 199.82 | 192.51 | 199.81 | 2,190,166 | +0.28(+0.14%) |
May 26, 2020 | 199.32 | 203.83 | 198.62 | 199.53 | 1,662,434 | +3.75(+1.92%) |
May 22, 2020 | 194.03 | 196.90 | 192.51 | 195.78 | 1,534,500 | +1.03(+0.53%) |
May 21, 2020 | 196.08 | 197.58 | 193.65 | 194.75 | 1,261,075 | -1.89(-0.96%) |
May 20, 2020 | 197.97 | 199.59 | 194.32 | 196.64 | 1,028,971 | +1.93(+0.99%) |
May 19, 2020 | 190.13 | 198.90 | 190.13 | 194.71 | 1,519,154 | +4.61(+2.43%) |
May 18, 2020 | 183.84 | 190.81 | 183.04 | 190.10 | 1,437,174 | +9.38(+5.19%) |
May 15, 2020 | 176.49 | 181.12 | 175.44 | 180.72 | 1,077,800 | +2.85(+1.60%) |
May 14, 2020 | 174.53 | 177.98 | 170.57 | 177.87 | 1,222,741 | +1.01(+0.57%) |
May 13, 2020 | 180.60 | 182.68 | 173.83 | 176.86 | 1,164,853 | -4.11(-2.27%) |
May 12, 2020 | 184.37 | 187.12 | 180.97 | 180.97 | 1,097,256 | -3.43(-1.86%) |
May 11, 2020 | 183.14 | 186.14 | 182.92 | 184.40 | 1,112,115 | +0.11(+0.06%) |
May 08, 2020 | 186.00 | 187.16 | 183.25 | 184.29 | 1,005,400 | +0.29(+0.16%) |
May 07, 2020 | 182.93 | 186.46 | 180.81 | 184.00 | 1,632,421 | +2.77(+1.53%) |
May 06, 2020 | 182.23 | 185.07 | 179.66 | 181.23 | 1,011,833 | +0.74(+0.41%) |
May 05, 2020 | 179.57 | 184.87 | 179.27 | 180.49 | 972,833 | +4.48(+2.55%) |
May 04, 2020 | 174.78 | 179.33 | 173.13 | 176.01 | 1,153,434 | +1.11(+0.63%) |