Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 373.49 | 373.66 | 368.94 | 369.62 | 1,807,774 | -1.04(-0.28%) |
May 27, 2021 | 368.71 | 372.98 | 367.39 | 370.67 | 1,262,768 | +1.82(+0.49%) |
May 26, 2021 | 369.60 | 371.31 | 367.55 | 368.85 | 894,705 | +0.08(+0.02%) |
May 25, 2021 | 370.54 | 371.70 | 368.43 | 368.77 | 977,825 | +0.30(+0.08%) |
May 24, 2021 | 367.52 | 372.62 | 367.44 | 368.46 | 1,240,521 | +1.51(+0.41%) |
May 21, 2021 | 364.98 | 368.74 | 364.62 | 366.96 | 1,583,925 | +2.89(+0.79%) |
May 20, 2021 | 361.19 | 366.80 | 361.13 | 364.07 | 1,183,988 | +3.75(+1.04%) |
May 19, 2021 | 356.66 | 360.43 | 353.95 | 360.32 | 1,161,320 | +0.54(+0.15%) |
May 18, 2021 | 364.36 | 364.48 | 359.68 | 359.78 | 1,056,757 | -4.69(-1.29%) |
May 17, 2021 | 368.51 | 368.51 | 362.95 | 364.48 | 1,606,257 | -4.09(-1.11%) |
May 14, 2021 | 369.42 | 370.35 | 366.73 | 368.57 | 1,608,236 | -0.52(-0.14%) |
May 13, 2021 | 361.80 | 369.82 | 360.78 | 369.10 | 1,942,311 | +9.73(+2.71%) |
May 12, 2021 | 366.94 | 367.48 | 357.74 | 359.37 | 1,738,567 | -9.70(-2.63%) |
May 11, 2021 | 375.21 | 375.53 | 367.64 | 369.07 | 1,957,489 | -10.39(-2.74%) |
May 10, 2021 | 381.66 | 384.94 | 378.98 | 379.46 | 1,356,832 | -0.34(-0.09%) |
May 07, 2021 | 379.85 | 380.68 | 377.94 | 379.80 | 1,099,733 | +1.11(+0.29%) |
May 06, 2021 | 382.79 | 383.10 | 375.21 | 378.69 | 1,661,715 | -2.42(-0.63%) |
May 05, 2021 | 384.12 | 387.42 | 380.39 | 381.11 | 1,111,529 | -4.93(-1.28%) |
May 04, 2021 | 381.42 | 386.04 | 380.31 | 386.04 | 1,785,448 | +3.14(+0.82%) |
May 03, 2021 | 380.09 | 383.11 | 379.28 | 382.90 | 1,060,595 | +3.41(+0.90%) |
Apr 30, 2021 | 380.12 | 383.91 | 377.63 | 379.49 | 1,535,170 | -2.25(-0.59%) |
Apr 29, 2021 | 374.25 | 382.56 | 371.80 | 381.73 | 1,710,886 | +12.27(+3.32%) |
Apr 28, 2021 | 376.42 | 377.57 | 369.45 | 369.47 | 1,595,631 | -3.95(-1.06%) |
Apr 27, 2021 | 374.90 | 375.65 | 370.57 | 373.41 | 1,325,009 | +0.20(+0.05%) |
Apr 26, 2021 | 377.50 | 377.50 | 372.69 | 373.21 | 950,730 | -4.09(-1.08%) |
Apr 23, 2021 | 374.29 | 378.56 | 372.90 | 377.30 | 1,269,553 | +4.69(+1.26%) |
Apr 22, 2021 | 370.41 | 374.71 | 370.25 | 372.61 | 1,083,065 | +0.53(+0.14%) |
Apr 21, 2021 | 369.39 | 372.47 | 368.80 | 372.07 | 1,214,547 | +3.60(+0.98%) |
Apr 20, 2021 | 364.53 | 368.72 | 362.52 | 368.47 | 1,560,135 | +2.55(+0.70%) |
Apr 19, 2021 | 366.97 | 368.47 | 365.31 | 365.93 | 1,005,923 | -1.58(-0.43%) |
Apr 16, 2021 | 367.57 | 367.75 | 363.72 | 367.51 | 2,121,442 | +2.92(+0.80%) |
Apr 15, 2021 | 363.88 | 365.90 | 362.56 | 364.60 | 993,500 | +2.95(+0.82%) |
Apr 14, 2021 | 363.69 | 366.27 | 360.65 | 361.64 | 918,779 | -0.91(-0.25%) |
Apr 13, 2021 | 358.86 | 364.26 | 358.86 | 362.56 | 975,004 | +1.81(+0.50%) |
Apr 12, 2021 | 358.25 | 361.39 | 355.97 | 360.75 | 1,065,282 | +1.95(+0.54%) |
Apr 09, 2021 | 356.17 | 358.99 | 353.52 | 358.79 | 1,361,624 | +3.39(+0.95%) |
Apr 08, 2021 | 354.22 | 358.76 | 351.89 | 355.40 | 973,121 | +4.29(+1.22%) |
Apr 07, 2021 | 355.03 | 356.83 | 349.36 | 351.11 | 1,296,150 | -4.52(-1.27%) |
Apr 06, 2021 | 355.86 | 358.00 | 354.18 | 355.63 | 964,140 | -1.28(-0.36%) |
Apr 05, 2021 | 353.06 | 358.12 | 351.28 | 356.92 | 1,026,175 | +4.39(+1.25%) |
Apr 01, 2021 | 349.40 | 352.83 | 345.58 | 352.52 | 1,278,503 | +9.51(+2.77%) |
Mar 31, 2021 | 343.64 | 345.80 | 341.76 | 343.02 | 1,148,286 | +0.09(+0.03%) |
Mar 30, 2021 | 349.14 | 349.59 | 342.47 | 342.93 | 1,298,036 | -8.71(-2.48%) |
Mar 29, 2021 | 348.65 | 352.04 | 348.24 | 351.64 | 1,506,498 | +2.13(+0.61%) |
Mar 26, 2021 | 341.95 | 349.55 | 341.27 | 349.51 | 1,185,814 | +8.02(+2.35%) |
Mar 25, 2021 | 342.03 | 342.03 | 338.09 | 341.49 | 1,428,734 | -0.48(-0.14%) |
Mar 24, 2021 | 337.37 | 343.32 | 336.59 | 341.97 | 1,099,723 | +4.82(+1.43%) |
Mar 23, 2021 | 335.94 | 338.61 | 333.03 | 337.14 | 1,665,998 | +1.25(+0.37%) |
Mar 22, 2021 | 336.31 | 340.92 | 335.02 | 335.89 | 948,639 | -1.78(-0.53%) |
Mar 19, 2021 | 337.36 | 339.87 | 336.61 | 337.67 | 2,383,459 | -1.06(-0.31%) |
Mar 18, 2021 | 340.79 | 342.40 | 333.55 | 338.73 | 1,767,703 | -1.68(-0.49%) |
Mar 17, 2021 | 338.36 | 341.48 | 336.07 | 340.41 | 1,535,937 | +1.54(+0.45%) |
Mar 16, 2021 | 342.45 | 347.95 | 338.07 | 338.88 | 1,371,162 | -2.80(-0.82%) |
Mar 15, 2021 | 334.92 | 341.97 | 334.92 | 341.67 | 1,555,020 | +5.71(+1.70%) |
Mar 12, 2021 | 335.50 | 336.56 | 331.77 | 335.96 | 1,261,734 | +0.46(+0.14%) |
Mar 11, 2021 | 336.14 | 337.03 | 333.17 | 335.50 | 1,751,457 | +0.77(+0.23%) |
Mar 10, 2021 | 334.58 | 335.37 | 330.94 | 334.73 | 1,299,493 | +2.17(+0.65%) |
Mar 09, 2021 | 337.64 | 341.56 | 332.31 | 332.57 | 2,122,596 | -0.58(-0.17%) |
Mar 08, 2021 | 324.68 | 336.98 | 324.16 | 333.15 | 1,907,913 | +7.97(+2.45%) |
Mar 05, 2021 | 320.79 | 325.46 | 318.17 | 325.18 | 2,299,824 | +6.79(+2.13%) |
Mar 04, 2021 | 317.12 | 325.21 | 316.41 | 318.39 | 2,195,014 | +0.98(+0.31%) |
Mar 03, 2021 | 320.97 | 322.40 | 317.17 | 317.41 | 1,738,842 | -6.23(-1.93%) |
Mar 02, 2021 | 326.82 | 327.99 | 323.44 | 323.64 | 1,798,721 | -4.46(-1.36%) |
Mar 01, 2021 | 322.26 | 329.44 | 320.95 | 328.10 | 1,191,389 | +7.94(+2.48%) |
Feb 26, 2021 | 322.77 | 323.96 | 317.27 | 320.16 | 1,739,476 | -1.16(-0.36%) |
Feb 25, 2021 | 322.23 | 326.36 | 320.26 | 321.32 | 2,658,462 | -1.21(-0.37%) |
Feb 24, 2021 | 316.90 | 322.90 | 313.37 | 322.52 | 1,710,756 | +6.43(+2.03%) |
Feb 23, 2021 | 321.74 | 322.64 | 314.05 | 316.10 | 2,326,533 | -7.13(-2.21%) |
Feb 22, 2021 | 329.00 | 329.00 | 321.59 | 323.23 | 1,590,035 | -5.77(-1.75%) |
Feb 19, 2021 | 328.90 | 331.60 | 328.27 | 329.00 | 1,290,640 | +0.76(+0.23%) |
Feb 18, 2021 | 326.92 | 330.75 | 326.92 | 328.25 | 1,190,890 | -0.46(-0.14%) |
Feb 17, 2021 | 325.24 | 328.86 | 324.52 | 328.70 | 1,386,789 | +0.58(+0.18%) |
Feb 16, 2021 | 330.18 | 331.68 | 326.35 | 328.12 | 2,351,018 | -1.09(-0.33%) |
Feb 12, 2021 | 327.48 | 330.27 | 327.06 | 329.21 | 2,096,865 | +0.06(+0.02%) |
Feb 11, 2021 | 324.26 | 329.56 | 322.95 | 329.15 | 1,678,082 | +6.20(+1.92%) |
Feb 10, 2021 | 324.86 | 326.69 | 320.66 | 322.95 | 1,866,718 | +0.59(+0.18%) |
Feb 09, 2021 | 320.04 | 328.26 | 316.82 | 322.36 | 3,252,786 | +6.74(+2.14%) |
Feb 08, 2021 | 315.74 | 316.45 | 313.20 | 315.62 | 1,289,025 | +1.38(+0.44%) |
Feb 05, 2021 | 319.02 | 322.43 | 313.72 | 314.24 | 2,220,186 | -4.30(-1.35%) |
Feb 04, 2021 | 314.89 | 318.56 | 314.47 | 318.54 | 1,208,935 | +4.07(+1.30%) |
Feb 03, 2021 | 320.04 | 320.04 | 314.39 | 314.47 | 1,758,141 | -5.67(-1.77%) |
Feb 02, 2021 | 314.45 | 322.13 | 314.30 | 320.14 | 2,471,560 | +8.01(+2.57%) |
Feb 01, 2021 | 310.10 | 313.15 | 307.61 | 312.13 | 1,829,855 | +4.69(+1.53%) |
Jan 29, 2021 | 303.92 | 310.49 | 302.46 | 307.44 | 2,819,570 | -1.91(-0.62%) |
Jan 28, 2021 | 299.51 | 313.90 | 297.81 | 309.35 | 2,806,695 | +12.29(+4.14%) |
Jan 27, 2021 | 312.94 | 317.76 | 294.34 | 297.06 | 3,170,579 | -12.33(-3.98%) |
Jan 26, 2021 | 305.86 | 311.35 | 303.83 | 309.38 | 1,525,557 | +3.96(+1.30%) |
Jan 25, 2021 | 306.50 | 308.62 | 302.31 | 305.43 | 1,499,022 | -0.20(-0.07%) |
Jan 22, 2021 | 307.21 | 310.94 | 305.55 | 305.63 | 1,566,359 | -2.50(-0.81%) |
Jan 21, 2021 | 310.45 | 313.25 | 307.03 | 308.13 | 1,672,692 | -4.09(-1.31%) |
Jan 20, 2021 | 308.10 | 314.66 | 305.51 | 312.23 | 2,886,632 | +8.53(+2.81%) |
Jan 19, 2021 | 298.22 | 304.64 | 297.46 | 303.69 | 2,293,219 | +6.97(+2.35%) |
Jan 15, 2021 | 297.15 | 298.44 | 294.38 | 296.72 | 2,785,853 | -0.22(-0.08%) |
Jan 14, 2021 | 303.51 | 306.85 | 295.80 | 296.94 | 1,969,819 | -5.69(-1.88%) |
Jan 13, 2021 | 305.11 | 306.00 | 301.97 | 302.63 | 1,997,125 | -3.69(-1.21%) |
Jan 12, 2021 | 310.10 | 310.10 | 303.81 | 306.33 | 2,342,160 | -3.24(-1.05%) |
Jan 11, 2021 | 314.96 | 315.63 | 309.07 | 309.57 | 1,593,640 | -7.42(-2.34%) |
Jan 08, 2021 | 321.21 | 321.21 | 312.95 | 316.99 | 1,540,272 | -2.15(-0.67%) |
Jan 07, 2021 | 319.48 | 323.41 | 316.54 | 319.14 | 1,914,468 | +0.20(+0.06%) |
Jan 06, 2021 | 317.19 | 320.51 | 314.37 | 318.94 | 1,689,269 | +0.40(+0.12%) |
Jan 05, 2021 | 321.77 | 324.55 | 315.28 | 318.54 | 2,075,393 | -4.65(-1.44%) |
Jan 04, 2021 | 321.70 | 326.57 | 320.53 | 323.19 | 3,331,543 | +4.38(+1.37%) |
Dec 31, 2020 | 318.81 | 318.81 | 318.81 | 1,381,680 | +4.95(+1.58%) | |
Dec 30, 2020 | 312.97 | 314.51 | 311.08 | 313.87 | 1,381,680 | +2.08(+0.67%) |
Dec 29, 2020 | 310.82 | 313.17 | 310.14 | 311.79 | 1,091,576 | +3.35(+1.08%) |
Dec 28, 2020 | 309.31 | 309.39 | 304.88 | 308.44 | 1,062,517 | +1.42(+0.46%) |
Dec 24, 2020 | 303.78 | 307.38 | 303.78 | 307.03 | 506,068 | +2.86(+0.94%) |
Dec 23, 2020 | 310.35 | 311.87 | 304.10 | 304.17 | 1,080,142 | -5.14(-1.66%) |
Dec 22, 2020 | 308.94 | 310.59 | 305.43 | 309.31 | 1,678,161 | -0.63(-0.20%) |
Dec 21, 2020 | 309.08 | 310.27 | 302.28 | 309.94 | 2,280,184 | -2.83(-0.91%) |
Dec 18, 2020 | 311.56 | 313.66 | 309.53 | 312.77 | 3,073,842 | +1.40(+0.45%) |
Dec 17, 2020 | 313.15 | 313.15 | 306.88 | 311.37 | 3,115,610 | +0.18(+0.06%) |
Dec 16, 2020 | 315.68 | 315.68 | 310.09 | 311.19 | 1,865,301 | -2.88(-0.92%) |
Dec 15, 2020 | 314.99 | 316.82 | 313.51 | 314.07 | 1,245,173 | +0.16(+0.05%) |
Dec 14, 2020 | 317.55 | 318.86 | 313.52 | 313.91 | 1,718,738 | -1.11(-0.35%) |
Dec 11, 2020 | 315.10 | 319.11 | 313.51 | 315.02 | 1,473,353 | -0.98(-0.31%) |
Dec 10, 2020 | 317.36 | 319.25 | 314.08 | 316.00 | 1,521,042 | -1.41(-0.44%) |
Dec 09, 2020 | 324.17 | 325.04 | 314.13 | 317.40 | 2,062,503 | -6.23(-1.92%) |
Dec 08, 2020 | 325.18 | 326.76 | 323.08 | 323.63 | 1,688,197 | -2.46(-0.76%) |
Dec 07, 2020 | 328.02 | 329.93 | 322.80 | 326.10 | 1,744,028 | -3.11(-0.95%) |
Dec 04, 2020 | 320.82 | 329.26 | 319.11 | 329.21 | 3,154,887 | +12.45(+3.93%) |
Dec 03, 2020 | 320.39 | 324.50 | 315.83 | 316.76 | 1,799,805 | -6.47(-2.00%) |
Dec 02, 2020 | 328.40 | 328.46 | 320.79 | 323.22 | 1,766,350 | -1.01(-0.31%) |
Dec 01, 2020 | 342.09 | 342.09 | 322.94 | 324.23 | 2,326,218 | -16.93(-4.96%) |
Nov 30, 2020 | 332.97 | 342.50 | 331.92 | 341.17 | 3,430,051 | +9.90(+2.99%) |
Nov 27, 2020 | 330.23 | 333.75 | 328.92 | 331.26 | 420,383 | +3.42(+1.04%) |
Nov 25, 2020 | 325.25 | 327.95 | 323.83 | 327.84 | 1,045,339 | +3.72(+1.15%) |
Nov 24, 2020 | 326.44 | 328.77 | 323.79 | 324.13 | 1,515,408 | -2.17(-0.67%) |
Nov 23, 2020 | 328.37 | 330.58 | 322.93 | 326.30 | 922,855 | -1.12(-0.34%) |
Nov 20, 2020 | 327.15 | 331.46 | 325.84 | 327.42 | 852,566 | -0.34(-0.10%) |
Nov 19, 2020 | 327.21 | 329.05 | 323.82 | 327.76 | 1,148,084 | +2.08(+0.64%) |
Nov 18, 2020 | 327.01 | 328.49 | 324.11 | 325.68 | 974,803 | -0.18(-0.05%) |
Nov 17, 2020 | 327.44 | 330.24 | 325.46 | 325.85 | 1,087,131 | -2.87(-0.87%) |
Nov 16, 2020 | 330.06 | 334.27 | 326.62 | 328.72 | 1,454,404 | -2.23(-0.67%) |
Nov 13, 2020 | 332.34 | 333.80 | 326.73 | 330.94 | 972,413 | +0.19(+0.06%) |
Nov 12, 2020 | 333.33 | 334.15 | 327.63 | 330.75 | 721,023 | -2.18(-0.65%) |
Nov 11, 2020 | 326.84 | 336.85 | 326.18 | 332.93 | 1,008,226 | +8.58(+2.65%) |
Nov 10, 2020 | 334.05 | 335.85 | 322.90 | 324.34 | 1,537,945 | -10.95(-3.26%) |
Nov 09, 2020 | 353.59 | 356.45 | 334.54 | 335.29 | 1,359,771 | -7.69(-2.24%) |
Nov 06, 2020 | 344.06 | 345.34 | 336.95 | 342.99 | 1,107,757 | -1.58(-0.46%) |
Nov 05, 2020 | 346.57 | 349.27 | 341.34 | 344.56 | 1,361,154 | +4.73(+1.39%) |
Nov 04, 2020 | 327.43 | 346.21 | 327.23 | 339.83 | 1,656,866 | +15.82(+4.88%) |
Nov 03, 2020 | 321.31 | 327.03 | 318.99 | 324.00 | 1,225,942 | +6.61(+2.08%) |
Nov 02, 2020 | 318.02 | 324.73 | 315.31 | 317.39 | 1,348,403 | +5.02(+1.61%) |
Oct 30, 2020 | 313.08 | 319.19 | 308.80 | 312.37 | 1,512,964 | -2.91(-0.92%) |
Oct 29, 2020 | 316.90 | 318.84 | 309.25 | 315.28 | 905,544 | -0.93(-0.29%) |
Oct 28, 2020 | 314.58 | 318.99 | 311.78 | 316.21 | 1,555,518 | -4.02(-1.25%) |
Oct 27, 2020 | 319.41 | 325.24 | 318.29 | 320.23 | 1,531,901 | -2.61(-0.81%) |
Oct 26, 2020 | 322.47 | 325.53 | 319.79 | 322.84 | 923,101 | -3.76(-1.15%) |
Oct 23, 2020 | 328.12 | 328.78 | 324.37 | 326.60 | 711,333 | +0.17(+0.05%) |
Oct 22, 2020 | 326.74 | 328.91 | 323.58 | 326.43 | 1,035,145 | -0.64(-0.20%) |
Oct 21, 2020 | 331.52 | 333.65 | 326.44 | 327.06 | 713,971 | -2.17(-0.66%) |
Oct 20, 2020 | 329.41 | 332.82 | 328.41 | 329.23 | 1,066,775 | -0.97(-0.29%) |
Oct 19, 2020 | 338.04 | 340.93 | 329.49 | 330.20 | 755,871 | -6.80(-2.02%) |
Oct 16, 2020 | 336.83 | 340.68 | 335.56 | 336.99 | 1,146,398 | +0.70(+0.21%) |
Oct 15, 2020 | 336.65 | 340.26 | 334.20 | 336.30 | 994,915 | -3.93(-1.16%) |
Oct 14, 2020 | 345.52 | 345.88 | 339.09 | 340.23 | 838,940 | -2.41(-0.70%) |
Oct 13, 2020 | 348.53 | 348.53 | 341.13 | 342.64 | 1,202,530 | -5.89(-1.69%) |
Oct 12, 2020 | 350.03 | 352.40 | 346.68 | 348.53 | 710,009 | +3.22(+0.93%) |
Oct 09, 2020 | 347.46 | 348.16 | 344.63 | 345.31 | 839,135 | -0.43(-0.12%) |
Oct 08, 2020 | 344.25 | 349.20 | 343.68 | 345.73 | 566,001 | +2.23(+0.65%) |
Oct 07, 2020 | 344.50 | 347.31 | 340.58 | 343.51 | 726,384 | +0.57(+0.17%) |
Oct 06, 2020 | 355.44 | 355.44 | 342.69 | 342.94 | 802,064 | -10.32(-2.92%) |
Oct 05, 2020 | 353.96 | 354.23 | 350.36 | 353.25 | 534,428 | +1.93(+0.55%) |
Oct 02, 2020 | 348.32 | 353.77 | 345.61 | 351.33 | 743,361 | -0.73(-0.21%) |
Oct 01, 2020 | 353.18 | 356.33 | 349.69 | 352.06 | 671,841 | +3.03(+0.87%) |
Sep 30, 2020 | 345.54 | 352.04 | 344.20 | 349.02 | 1,045,537 | +3.50(+1.01%) |
Sep 29, 2020 | 344.51 | 348.75 | 343.17 | 345.52 | 600,131 | +1.38(+0.40%) |
Sep 28, 2020 | 345.74 | 348.13 | 343.72 | 344.14 | 766,079 | +2.61(+0.77%) |
Sep 25, 2020 | 334.03 | 343.48 | 333.46 | 341.52 | 597,995 | +6.76(+2.02%) |
Sep 24, 2020 | 332.85 | 337.21 | 331.11 | 334.77 | 665,759 | +2.72(+0.82%) |
Sep 23, 2020 | 339.27 | 340.86 | 331.69 | 332.05 | 648,926 | -6.88(-2.03%) |
Sep 22, 2020 | 340.05 | 342.07 | 333.51 | 338.93 | 772,982 | -0.70(-0.21%) |
Sep 21, 2020 | 334.78 | 339.94 | 331.11 | 339.63 | 1,167,304 | -0.12(-0.03%) |
Sep 18, 2020 | 340.83 | 343.38 | 337.56 | 339.74 | 1,025,621 | -0.70(-0.20%) |
Sep 17, 2020 | 341.34 | 346.70 | 337.85 | 340.44 | 809,653 | -5.62(-1.62%) |
Sep 16, 2020 | 344.45 | 348.48 | 344.23 | 346.06 | 937,216 | +0.33(+0.10%) |
Sep 15, 2020 | 345.95 | 348.96 | 343.25 | 345.73 | 805,172 | +3.98(+1.16%) |
Sep 14, 2020 | 341.20 | 345.36 | 340.70 | 341.76 | 649,327 | +4.16(+1.23%) |
Sep 11, 2020 | 336.17 | 339.95 | 334.60 | 337.59 | 704,410 | +4.17(+1.25%) |
Sep 10, 2020 | 340.30 | 343.30 | 331.54 | 333.42 | 702,147 | -7.06(-2.07%) |
Sep 09, 2020 | 334.89 | 344.92 | 333.81 | 340.49 | 870,886 | +10.76(+3.26%) |
Sep 08, 2020 | 328.76 | 333.84 | 324.30 | 329.73 | 1,089,946 | -4.38(-1.31%) |
Sep 04, 2020 | 342.31 | 345.08 | 326.94 | 334.10 | 1,317,180 | -8.24(-2.41%) |
Sep 03, 2020 | 364.32 | 364.59 | 340.46 | 342.34 | 1,396,983 | -23.93(-6.53%) |
Sep 02, 2020 | 358.26 | 367.68 | 357.86 | 366.26 | 790,232 | +9.70(+2.72%) |
Sep 01, 2020 | 354.46 | 357.90 | 353.13 | 356.56 | 583,623 | +1.91(+0.54%) |
Aug 31, 2020 | 357.27 | 357.42 | 352.58 | 354.66 | 801,021 | -0.40(-0.11%) |
Aug 28, 2020 | 353.89 | 355.29 | 351.59 | 355.06 | 526,810 | +2.76(+0.78%) |
Aug 27, 2020 | 353.99 | 355.74 | 348.33 | 352.30 | 620,529 | -0.42(-0.12%) |
Aug 26, 2020 | 346.51 | 355.62 | 345.69 | 352.71 | 699,316 | +5.72(+1.65%) |
Aug 25, 2020 | 349.57 | 349.69 | 345.69 | 346.99 | 545,767 | -0.80(-0.23%) |
Aug 24, 2020 | 351.74 | 352.63 | 346.11 | 347.80 | 609,185 | -1.94(-0.56%) |
Aug 21, 2020 | 349.52 | 351.05 | 346.20 | 349.74 | 747,748 | +0.76(+0.22%) |
Aug 20, 2020 | 343.08 | 349.23 | 342.98 | 348.98 | 761,266 | +3.00(+0.87%) |
Aug 19, 2020 | 349.52 | 350.79 | 345.62 | 345.97 | 1,054,735 | -1.94(-0.56%) |
Aug 18, 2020 | 345.04 | 350.00 | 344.42 | 347.91 | 580,990 | +2.88(+0.83%) |
Aug 17, 2020 | 341.29 | 347.65 | 341.29 | 345.03 | 640,511 | +4.71(+1.38%) |
Aug 14, 2020 | 342.46 | 345.62 | 338.96 | 340.33 | 549,425 | -3.73(-1.08%) |
Aug 13, 2020 | 335.61 | 344.39 | 335.61 | 344.06 | 748,410 | +6.71(+1.99%) |
Aug 12, 2020 | 335.66 | 341.03 | 335.27 | 337.35 | 540,654 | +5.29(+1.59%) |
Aug 11, 2020 | 333.24 | 337.86 | 330.14 | 332.06 | 771,278 | -0.35(-0.10%) |
Aug 10, 2020 | 333.30 | 333.60 | 328.94 | 332.41 | 571,990 | -3.09(-0.92%) |
Aug 07, 2020 | 338.13 | 339.57 | 330.08 | 335.50 | 856,950 | -5.12(-1.50%) |
Aug 06, 2020 | 335.37 | 340.77 | 334.61 | 340.62 | 645,182 | +5.00(+1.49%) |
Aug 05, 2020 | 335.26 | 338.09 | 333.93 | 335.61 | 737,924 | +1.56(+0.47%) |
Aug 04, 2020 | 336.69 | 339.00 | 330.53 | 334.05 | 1,155,517 | -4.74(-1.40%) |
Aug 03, 2020 | 340.80 | 343.24 | 337.69 | 338.79 | 696,967 | +0.42(+0.12%) |
Jul 31, 2020 | 341.67 | 342.71 | 333.03 | 338.38 | 1,166,235 | -2.05(-0.60%) |
Jul 30, 2020 | 342.35 | 344.54 | 336.84 | 340.43 | 1,161,976 | -7.24(-2.08%) |
Jul 29, 2020 | 336.43 | 347.80 | 336.43 | 347.66 | 1,072,613 | +11.85(+3.53%) |
Jul 28, 2020 | 344.48 | 344.48 | 331.97 | 335.82 | 1,226,845 | -3.59(-1.06%) |
Jul 27, 2020 | 338.26 | 343.45 | 337.55 | 339.41 | 1,094,982 | +1.30(+0.39%) |
Jul 24, 2020 | 335.58 | 340.37 | 333.74 | 338.11 | 891,005 | +1.65(+0.49%) |
Jul 23, 2020 | 342.96 | 345.52 | 334.48 | 336.45 | 1,431,874 | -7.91(-2.30%) |
Jul 22, 2020 | 341.88 | 346.10 | 341.65 | 344.37 | 656,930 | +1.56(+0.46%) |
Jul 21, 2020 | 346.83 | 347.31 | 341.28 | 342.80 | 633,060 | -3.15(-0.91%) |
Jul 20, 2020 | 340.65 | 347.13 | 340.65 | 345.95 | 618,668 | +3.29(+0.96%) |
Jul 17, 2020 | 339.56 | 343.05 | 337.76 | 342.67 | 597,971 | +5.00(+1.48%) |
Jul 16, 2020 | 341.11 | 342.63 | 335.09 | 337.66 | 646,499 | -5.11(-1.49%) |
Jul 15, 2020 | 344.96 | 344.96 | 338.36 | 342.77 | 634,765 | +3.05(+0.90%) |
Jul 14, 2020 | 333.24 | 339.88 | 332.19 | 339.72 | 749,952 | +5.36(+1.60%) |
Jul 13, 2020 | 341.05 | 344.37 | 332.58 | 334.36 | 952,002 | -5.53(-1.63%) |
Jul 10, 2020 | 341.05 | 342.33 | 336.71 | 339.88 | 849,912 | -0.88(-0.26%) |
Jul 09, 2020 | 341.94 | 344.69 | 337.59 | 340.76 | 1,165,973 | -1.55(-0.45%) |
Jul 08, 2020 | 333.68 | 342.72 | 333.68 | 342.31 | 1,160,497 | +12.68(+3.85%) |
Jul 07, 2020 | 327.88 | 333.90 | 327.88 | 329.62 | 866,111 | +0.17(+0.05%) |
Jul 06, 2020 | 327.12 | 332.39 | 326.15 | 329.46 | 1,341,997 | +7.51(+2.33%) |
Jul 02, 2020 | 326.88 | 327.79 | 321.32 | 321.95 | 732,740 | -1.23(-0.38%) |
Jul 01, 2020 | 319.22 | 324.74 | 317.55 | 323.18 | 997,040 | +4.87(+1.53%) |
Jun 30, 2020 | 310.71 | 319.37 | 309.56 | 318.31 | 1,887,427 | +7.91(+2.55%) |
Jun 29, 2020 | 314.13 | 314.13 | 307.45 | 310.40 | 1,343,776 | -0.30(-0.10%) |
Jun 26, 2020 | 313.89 | 316.81 | 310.25 | 310.70 | 2,653,763 | -6.01(-1.90%) |
Jun 25, 2020 | 307.59 | 317.12 | 305.29 | 316.71 | 1,088,814 | +9.52(+3.10%) |
Jun 24, 2020 | 313.55 | 315.37 | 305.67 | 307.19 | 1,343,762 | -10.23(-3.22%) |
Jun 23, 2020 | 318.38 | 321.27 | 315.92 | 317.42 | 921,184 | +2.13(+0.67%) |
Jun 22, 2020 | 312.74 | 315.85 | 309.90 | 315.30 | 1,377,068 | +2.54(+0.81%) |
Jun 19, 2020 | 321.01 | 321.71 | 310.39 | 312.75 | 2,000,414 | -2.98(-0.94%) |
Jun 18, 2020 | 313.54 | 316.66 | 312.36 | 315.73 | 751,795 | +0.47(+0.15%) |
Jun 17, 2020 | 315.55 | 318.40 | 314.13 | 315.26 | 928,172 | +1.34(+0.43%) |
Jun 16, 2020 | 318.81 | 318.81 | 308.24 | 313.92 | 951,121 | +5.10(+1.65%) |
Jun 15, 2020 | 299.49 | 310.02 | 297.67 | 308.81 | 1,033,028 | +2.65(+0.86%) |
Jun 12, 2020 | 303.75 | 307.43 | 299.49 | 306.17 | 1,209,606 | +9.54(+3.22%) |
Jun 11, 2020 | 313.98 | 315.12 | 296.11 | 296.62 | 1,721,886 | -23.33(-7.29%) |
Jun 10, 2020 | 317.83 | 322.76 | 315.06 | 319.95 | 1,176,224 | +3.45(+1.09%) |
Jun 09, 2020 | 318.08 | 319.64 | 315.60 | 316.50 | 1,000,475 | -4.22(-1.32%) |
Jun 08, 2020 | 319.66 | 321.79 | 314.84 | 320.73 | 1,155,997 | -1.34(-0.42%) |
Jun 05, 2020 | 321.21 | 323.31 | 318.45 | 322.07 | 1,575,613 | +5.78(+1.83%) |
Jun 04, 2020 | 319.88 | 322.29 | 313.35 | 316.29 | 1,251,485 | -5.79(-1.80%) |
Jun 03, 2020 | 318.93 | 323.30 | 315.55 | 322.08 | 1,096,089 | +5.81(+1.84%) |
Jun 02, 2020 | 314.77 | 316.71 | 312.35 | 316.27 | 1,325,078 | +0.07(+0.02%) |