Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 266.28 | 271.87 | 263.90 | 267.95 | 1,194,096 | +10.26(+3.98%) |
Mar 30, 2021 | 253.64 | 261.44 | 249.00 | 257.69 | 1,495,785 | +5.10(+2.02%) |
Mar 29, 2021 | 261.00 | 261.61 | 250.38 | 252.59 | 1,078,791 | -8.72(-3.34%) |
Mar 26, 2021 | 258.51 | 263.92 | 251.00 | 261.31 | 1,267,800 | +6.68(+2.62%) |
Mar 25, 2021 | 255.00 | 258.97 | 250.10 | 254.63 | 1,657,919 | -4.05(-1.57%) |
Mar 24, 2021 | 270.87 | 271.66 | 258.06 | 258.68 | 1,052,949 | -8.62(-3.22%) |
Mar 23, 2021 | 274.00 | 275.63 | 266.55 | 267.30 | 802,754 | -8.17(-2.97%) |
Mar 22, 2021 | 276.00 | 278.57 | 273.21 | 275.47 | 606,455 | +3.36(+1.23%) |
Mar 19, 2021 | 269.99 | 275.20 | 267.46 | 272.11 | 1,327,100 | +0.38(+0.14%) |
Mar 18, 2021 | 278.45 | 279.92 | 266.15 | 271.73 | 1,467,529 | -11.62(-4.10%) |
Mar 17, 2021 | 277.40 | 287.46 | 272.22 | 283.35 | 844,471 | -1.34(-0.47%) |
Mar 16, 2021 | 289.00 | 292.66 | 280.27 | 284.69 | 891,767 | -0.77(-0.27%) |
Mar 15, 2021 | 282.99 | 286.38 | 275.67 | 285.46 | 866,994 | +5.57(+1.99%) |
Mar 12, 2021 | 280.06 | 281.87 | 273.00 | 279.89 | 963,600 | -7.07(-2.46%) |
Mar 11, 2021 | 276.01 | 289.40 | 273.07 | 286.96 | 1,854,823 | +16.77(+6.21%) |
Mar 10, 2021 | 282.27 | 284.02 | 269.40 | 270.19 | 1,319,005 | -3.39(-1.24%) |
Mar 09, 2021 | 274.60 | 279.64 | 268.60 | 273.58 | 2,423,131 | +15.25(+5.90%) |
Mar 08, 2021 | 275.00 | 276.59 | 254.92 | 258.33 | 2,107,405 | -16.65(-6.05%) |
Mar 05, 2021 | 290.00 | 291.37 | 261.60 | 274.98 | 2,599,400 | -10.03(-3.52%) |
Mar 04, 2021 | 297.48 | 301.28 | 278.23 | 285.01 | 2,585,058 | -15.23(-5.07%) |
Mar 03, 2021 | 322.73 | 323.04 | 299.89 | 300.24 | 1,631,149 | -22.50(-6.97%) |
Mar 02, 2021 | 320.07 | 326.15 | 316.34 | 322.74 | 1,481,901 | +1.46(+0.45%) |
Mar 01, 2021 | 313.00 | 321.78 | 307.40 | 321.28 | 1,539,469 | +13.90(+4.52%) |
Feb 26, 2021 | 300.00 | 311.83 | 295.34 | 307.38 | 2,595,900 | +4.32(+1.43%) |
Feb 25, 2021 | 330.00 | 335.00 | 302.60 | 303.06 | 2,424,894 | -31.63(-9.45%) |
Feb 24, 2021 | 335.22 | 339.20 | 324.00 | 334.69 | 1,477,629 | -1.62(-0.48%) |
Feb 23, 2021 | 332.57 | 337.88 | 310.34 | 336.31 | 4,161,595 | -13.60(-3.89%) |
Feb 22, 2021 | 360.91 | 387.44 | 344.00 | 349.91 | 4,521,365 | -14.68(-4.03%) |
Feb 19, 2021 | 355.62 | 365.99 | 354.18 | 364.59 | 1,313,700 | +9.71(+2.74%) |
Feb 18, 2021 | 353.57 | 358.71 | 341.59 | 354.88 | 1,385,246 | -0.31(-0.09%) |
Feb 17, 2021 | 349.41 | 355.71 | 342.73 | 355.19 | 1,282,563 | +1.46(+0.41%) |
Feb 16, 2021 | 343.00 | 364.00 | 343.00 | 353.73 | 1,923,555 | +14.03(+4.13%) |
Feb 12, 2021 | 333.94 | 340.43 | 329.39 | 339.70 | 1,119,500 | +7.80(+2.35%) |
Feb 11, 2021 | 335.90 | 337.88 | 325.95 | 331.90 | 1,032,018 | -3.81(-1.13%) |
Feb 10, 2021 | 334.34 | 339.62 | 325.63 | 335.71 | 1,491,550 | +1.71(+0.51%) |
Feb 09, 2021 | 323.37 | 334.62 | 320.41 | 334.00 | 1,439,797 | +10.21(+3.15%) |
Feb 08, 2021 | 311.93 | 325.08 | 311.68 | 323.79 | 1,608,857 | +13.02(+4.19%) |
Feb 05, 2021 | 316.23 | 316.76 | 306.00 | 310.77 | 2,342,800 | -3.93(-1.25%) |
Feb 04, 2021 | 319.31 | 323.98 | 312.90 | 314.70 | 2,448,864 | -2.55(-0.80%) |
Feb 03, 2021 | 321.50 | 327.30 | 310.70 | 317.25 | 6,290,641 | -27.80(-8.06%) |
Feb 02, 2021 | 339.68 | 350.25 | 338.85 | 345.05 | 1,740,129 | +12.40(+3.73%) |
Feb 01, 2021 | 319.45 | 332.70 | 315.80 | 332.65 | 1,184,305 | +17.65(+5.60%) |
Jan 29, 2021 | 327.85 | 331.39 | 312.83 | 315.00 | 1,485,600 | -10.44(-3.21%) |
Jan 28, 2021 | 330.18 | 331.33 | 317.12 | 325.44 | 1,531,630 | -4.75(-1.44%) |
Jan 27, 2021 | 330.75 | 344.99 | 323.59 | 330.19 | 1,548,919 | -6.82(-2.02%) |
Jan 26, 2021 | 337.24 | 340.50 | 332.33 | 337.01 | 818,117 | +3.40(+1.02%) |
Jan 25, 2021 | 344.00 | 345.05 | 326.66 | 333.61 | 1,393,270 | -5.35(-1.58%) |
Jan 22, 2021 | 346.27 | 348.28 | 338.17 | 338.96 | 1,083,600 | -9.34(-2.68%) |
Jan 21, 2021 | 337.91 | 350.25 | 333.78 | 348.30 | 1,641,050 | +16.89(+5.10%) |
Jan 20, 2021 | 328.83 | 338.20 | 325.39 | 331.41 | 1,044,784 | +11.66(+3.65%) |
Jan 19, 2021 | 320.35 | 326.94 | 317.07 | 319.75 | 1,251,228 | -0.07(-0.02%) |
Jan 15, 2021 | 330.72 | 334.69 | 317.01 | 319.82 | 2,351,900 | -22.45(-6.56%) |
Jan 14, 2021 | 349.70 | 349.70 | 339.06 | 342.27 | 853,840 | -4.79(-1.38%) |
Jan 13, 2021 | 348.00 | 370.95 | 344.50 | 347.06 | 2,411,440 | +0.05(+0.01%) |
Jan 12, 2021 | 344.00 | 349.78 | 341.46 | 347.01 | 829,571 | +2.94(+0.85%) |
Jan 11, 2021 | 350.06 | 354.00 | 341.59 | 344.07 | 1,104,579 | -9.04(-2.56%) |
Jan 08, 2021 | 335.00 | 354.60 | 333.29 | 353.11 | 2,199,700 | +21.75(+6.56%) |
Jan 07, 2021 | 317.44 | 332.60 | 316.25 | 331.36 | 977,179 | +17.12(+5.45%) |
Jan 06, 2021 | 308.16 | 323.39 | 307.04 | 314.24 | 1,024,850 | +0.52(+0.17%) |
Jan 05, 2021 | 309.48 | 316.15 | 309.08 | 313.72 | 610,388 | +2.72(+0.87%) |
Jan 04, 2021 | 317.42 | 318.69 | 305.51 | 311.00 | 945,653 | -3.66(-1.16%) |
Dec 31, 2020 | 314.66 | 314.66 | 314.66 | 631,499 | -4.69(-1.47%) | |
Dec 30, 2020 | 323.47 | 323.47 | 316.17 | 319.35 | 631,499 | +0.92(+0.29%) |
Dec 29, 2020 | 320.95 | 323.90 | 310.55 | 318.43 | 687,874 | +1.14(+0.36%) |
Dec 28, 2020 | 331.28 | 331.55 | 316.00 | 317.29 | 897,601 | -11.10(-3.38%) |
Dec 24, 2020 | 329.81 | 336.34 | 327.62 | 328.39 | 435,700 | -2.40(-0.73%) |
Dec 23, 2020 | 322.15 | 335.77 | 321.59 | 330.79 | 1,130,937 | +8.83(+2.74%) |
Dec 22, 2020 | 328.07 | 328.07 | 319.42 | 321.96 | 958,478 | -3.61(-1.11%) |
Dec 21, 2020 | 330.06 | 333.50 | 322.81 | 325.57 | 1,076,353 | -10.53(-3.13%) |
Dec 18, 2020 | 333.43 | 337.20 | 330.50 | 336.10 | 1,090,700 | +8.04(+2.45%) |
Dec 17, 2020 | 323.13 | 329.89 | 319.13 | 328.06 | 960,016 | +9.53(+2.99%) |
Dec 16, 2020 | 316.52 | 323.88 | 312.21 | 318.53 | 1,573,063 | -8.44(-2.58%) |
Dec 15, 2020 | 324.07 | 330.82 | 320.50 | 326.97 | 2,198,074 | +6.63(+2.07%) |
Dec 14, 2020 | 340.50 | 341.67 | 319.52 | 320.34 | 2,116,306 | -20.88(-6.12%) |
Dec 11, 2020 | 342.30 | 346.44 | 333.57 | 341.22 | 1,657,500 | -2.08(-0.61%) |
Dec 10, 2020 | 329.64 | 344.98 | 327.07 | 343.30 | 1,267,881 | +10.85(+3.26%) |
Dec 09, 2020 | 337.28 | 338.22 | 324.53 | 332.45 | 1,681,752 | -0.41(-0.12%) |
Dec 08, 2020 | 337.00 | 342.92 | 330.29 | 332.86 | 1,618,266 | -9.14(-2.67%) |
Dec 07, 2020 | 319.80 | 342.36 | 319.00 | 342.00 | 2,284,571 | +22.23(+6.95%) |
Dec 04, 2020 | 317.29 | 323.81 | 315.68 | 319.77 | 1,979,300 | +3.34(+1.06%) |
Dec 03, 2020 | 317.50 | 332.00 | 314.50 | 316.43 | 2,418,781 | -4.46(-1.39%) |
Dec 02, 2020 | 283.23 | 330.87 | 281.19 | 320.89 | 8,176,133 | +35.90(+12.60%) |
Dec 01, 2020 | 291.04 | 292.01 | 282.24 | 284.99 | 1,227,421 | -6.38(-2.19%) |
Nov 30, 2020 | 277.00 | 291.72 | 272.10 | 291.37 | 1,798,217 | +13.75(+4.95%) |
Nov 27, 2020 | 269.46 | 277.78 | 267.33 | 277.62 | 774,200 | +7.53(+2.79%) |
Nov 25, 2020 | 269.00 | 274.72 | 268.02 | 270.09 | 720,700 | -0.05(-0.02%) |
Nov 24, 2020 | 267.91 | 274.19 | 266.50 | 270.14 | 826,913 | +1.28(+0.48%) |
Nov 23, 2020 | 260.01 | 270.78 | 260.01 | 268.86 | 947,342 | +8.86(+3.41%) |
Nov 20, 2020 | 251.82 | 262.90 | 250.28 | 260.00 | 1,057,300 | +10.06(+4.02%) |
Nov 19, 2020 | 252.93 | 254.94 | 247.55 | 249.94 | 1,372,293 | -3.08(-1.22%) |
Nov 18, 2020 | 251.25 | 255.66 | 246.62 | 253.02 | 977,839 | +2.58(+1.03%) |
Nov 17, 2020 | 247.45 | 251.26 | 244.61 | 250.44 | 822,831 | +4.59(+1.87%) |
Nov 16, 2020 | 252.85 | 256.05 | 245.31 | 245.85 | 1,437,263 | -7.65(-3.02%) |
Nov 13, 2020 | 260.50 | 262.12 | 251.90 | 253.50 | 864,000 | -5.19(-2.01%) |
Nov 12, 2020 | 261.29 | 267.66 | 256.81 | 258.69 | 890,583 | -2.35(-0.90%) |
Nov 11, 2020 | 253.00 | 264.55 | 252.31 | 261.04 | 1,183,752 | +11.05(+4.42%) |
Nov 10, 2020 | 272.56 | 273.58 | 248.02 | 249.99 | 2,370,587 | -24.21(-8.83%) |
Nov 09, 2020 | 261.98 | 284.11 | 257.18 | 274.20 | 2,060,134 | -1.90(-0.69%) |
Nov 06, 2020 | 257.50 | 276.49 | 255.74 | 276.10 | 2,161,200 | +19.72(+7.69%) |
Nov 05, 2020 | 247.72 | 257.77 | 239.60 | 256.38 | 2,178,814 | +17.10(+7.15%) |
Nov 04, 2020 | 245.00 | 246.95 | 238.00 | 239.28 | 1,906,010 | +2.75(+1.16%) |
Nov 03, 2020 | 236.00 | 241.35 | 232.87 | 236.53 | 1,418,527 | +4.93(+2.13%) |
Nov 02, 2020 | 240.01 | 240.79 | 228.11 | 231.60 | 2,281,339 | -8.29(-3.46%) |
Oct 30, 2020 | 263.71 | 265.53 | 235.88 | 239.89 | 3,522,300 | -26.98(-10.11%) |
Oct 29, 2020 | 259.47 | 268.56 | 248.26 | 266.87 | 5,507,944 | -9.27(-3.36%) |
Oct 28, 2020 | 281.43 | 284.64 | 273.36 | 276.14 | 2,255,896 | -11.31(-3.93%) |
Oct 27, 2020 | 286.74 | 292.79 | 285.00 | 287.45 | 1,777,649 | +2.49(+0.87%) |
Oct 26, 2020 | 280.23 | 286.55 | 280.00 | 284.96 | 1,921,363 | +1.47(+0.52%) |
Oct 23, 2020 | 270.38 | 284.13 | 270.38 | 283.49 | 1,350,200 | +11.61(+4.27%) |
Oct 22, 2020 | 269.54 | 274.00 | 266.18 | 271.88 | 1,216,238 | +0.56(+0.21%) |
Oct 21, 2020 | 262.15 | 273.57 | 260.63 | 271.32 | 1,359,482 | +10.37(+3.97%) |
Oct 20, 2020 | 260.04 | 263.72 | 257.32 | 260.95 | 904,382 | -0.06(-0.02%) |
Oct 19, 2020 | 263.17 | 267.49 | 259.77 | 261.01 | 819,011 | -1.54(-0.59%) |
Oct 16, 2020 | 263.99 | 268.25 | 262.15 | 262.55 | 1,038,400 | +1.00(+0.38%) |
Oct 15, 2020 | 253.97 | 261.87 | 250.63 | 261.55 | 904,265 | +3.93(+1.53%) |
Oct 14, 2020 | 268.86 | 269.00 | 257.17 | 257.62 | 989,622 | -9.33(-3.50%) |
Oct 13, 2020 | 254.00 | 268.25 | 252.82 | 266.95 | 1,591,270 | +15.51(+6.17%) |
Oct 12, 2020 | 252.13 | 253.62 | 248.21 | 251.44 | 937,627 | +1.44(+0.58%) |
Oct 09, 2020 | 249.67 | 252.89 | 248.05 | 250.00 | 617,500 | +0.20(+0.08%) |
Oct 08, 2020 | 254.63 | 254.90 | 247.68 | 249.80 | 765,549 | -1.71(-0.68%) |
Oct 07, 2020 | 251.70 | 253.25 | 246.74 | 251.51 | 616,603 | +2.97(+1.19%) |
Oct 06, 2020 | 249.68 | 255.70 | 247.15 | 248.54 | 932,090 | -2.83(-1.13%) |
Oct 05, 2020 | 244.10 | 252.11 | 241.27 | 251.37 | 964,504 | +11.09(+4.62%) |
Oct 02, 2020 | 244.07 | 249.32 | 240.18 | 240.28 | 1,043,700 | -9.91(-3.96%) |
Oct 01, 2020 | 244.52 | 250.75 | 243.96 | 250.19 | 1,050,501 | +7.62(+3.14%) |
Sep 30, 2020 | 244.00 | 246.47 | 240.60 | 242.57 | 1,131,474 | +0.12(+0.05%) |
Sep 29, 2020 | 237.39 | 244.33 | 234.64 | 242.45 | 1,215,444 | +6.03(+2.55%) |
Sep 28, 2020 | 243.00 | 243.99 | 233.49 | 236.42 | 937,164 | +0.44(+0.19%) |
Sep 25, 2020 | 233.98 | 236.34 | 229.47 | 235.98 | 771,100 | +4.72(+2.04%) |
Sep 24, 2020 | 233.00 | 234.70 | 225.18 | 231.26 | 1,450,531 | -3.79(-1.61%) |
Sep 23, 2020 | 241.96 | 244.84 | 234.57 | 235.05 | 1,141,685 | -5.96(-2.47%) |
Sep 22, 2020 | 239.24 | 241.77 | 234.02 | 241.01 | 1,539,134 | +1.67(+0.70%) |
Sep 21, 2020 | 232.00 | 240.00 | 230.13 | 239.34 | 997,781 | +5.45(+2.33%) |
Sep 18, 2020 | 235.18 | 237.19 | 229.93 | 233.89 | 1,298,100 | -0.42(-0.18%) |
Sep 17, 2020 | 230.82 | 238.99 | 228.01 | 234.31 | 1,913,403 | -0.54(-0.23%) |
Sep 16, 2020 | 232.00 | 241.11 | 220.70 | 234.85 | 5,339,714 | -3.06(-1.29%) |
Sep 15, 2020 | 242.50 | 244.59 | 237.01 | 237.91 | 1,232,735 | -0.64(-0.27%) |
Sep 14, 2020 | 246.26 | 248.07 | 238.33 | 238.55 | 1,185,249 | -3.05(-1.26%) |
Sep 11, 2020 | 249.64 | 251.45 | 237.51 | 241.60 | 1,371,600 | -6.18(-2.49%) |
Sep 10, 2020 | 260.03 | 265.89 | 247.35 | 247.78 | 3,025,545 | +2.85(+1.16%) |
Sep 09, 2020 | 247.99 | 250.96 | 243.01 | 244.93 | 1,056,098 | +4.91(+2.05%) |
Sep 08, 2020 | 240.66 | 247.34 | 237.12 | 240.02 | 1,469,840 | -8.19(-3.30%) |
Sep 04, 2020 | 259.31 | 260.44 | 238.66 | 248.21 | 2,062,700 | -13.45(-5.14%) |
Sep 03, 2020 | 268.00 | 274.97 | 258.69 | 261.66 | 1,843,470 | -14.63(-5.30%) |
Sep 02, 2020 | 291.85 | 294.67 | 266.08 | 276.29 | 2,455,053 | -15.46(-5.30%) |
Sep 01, 2020 | 284.65 | 293.00 | 282.09 | 291.75 | 1,233,689 | +9.59(+3.40%) |
Aug 31, 2020 | 280.28 | 284.91 | 278.83 | 282.16 | 881,889 | +2.80(+1.00%) |
Aug 28, 2020 | 276.10 | 284.62 | 274.06 | 279.36 | 1,378,100 | +7.35(+2.70%) |
Aug 27, 2020 | 278.98 | 278.99 | 268.14 | 272.01 | 1,243,598 | -6.28(-2.26%) |
Aug 26, 2020 | 268.76 | 280.00 | 268.76 | 278.29 | 1,313,907 | +9.60(+3.57%) |
Aug 25, 2020 | 267.78 | 269.27 | 257.48 | 268.69 | 1,265,337 | -0.44(-0.16%) |
Aug 24, 2020 | 276.81 | 279.24 | 266.11 | 269.13 | 1,249,774 | -1.85(-0.68%) |
Aug 21, 2020 | 271.03 | 276.88 | 268.63 | 270.98 | 1,612,000 | +1.65(+0.61%) |
Aug 20, 2020 | 260.00 | 270.89 | 258.64 | 269.33 | 1,730,641 | +7.61(+2.91%) |
Aug 19, 2020 | 259.98 | 264.50 | 256.92 | 261.72 | 1,371,682 | +4.93(+1.92%) |
Aug 18, 2020 | 258.96 | 260.67 | 253.62 | 256.79 | 988,920 | -3.12(-1.20%) |
Aug 17, 2020 | 254.31 | 260.98 | 250.86 | 259.91 | 1,344,971 | +8.59(+3.42%) |
Aug 14, 2020 | 255.98 | 258.59 | 249.66 | 251.32 | 984,100 | -2.34(-0.92%) |
Aug 13, 2020 | 249.42 | 254.69 | 247.30 | 253.66 | 1,388,595 | +0.37(+0.15%) |
Aug 12, 2020 | 255.36 | 265.97 | 251.69 | 253.29 | 2,030,172 | -0.43(-0.17%) |
Aug 11, 2020 | 246.61 | 262.14 | 243.51 | 253.72 | 2,620,369 | +4.73(+1.90%) |
Aug 10, 2020 | 251.49 | 252.95 | 241.27 | 248.99 | 1,389,600 | -3.13(-1.24%) |
Aug 07, 2020 | 256.02 | 256.19 | 248.63 | 252.12 | 1,239,600 | -3.20(-1.25%) |
Aug 06, 2020 | 252.53 | 256.36 | 249.50 | 255.32 | 1,340,086 | +6.07(+2.44%) |
Aug 05, 2020 | 249.84 | 251.98 | 246.00 | 249.25 | 1,651,249 | -0.77(-0.31%) |
Aug 04, 2020 | 256.96 | 259.19 | 250.01 | 250.02 | 1,704,756 | -4.41(-1.73%) |
Aug 03, 2020 | 259.00 | 259.80 | 251.51 | 254.43 | 1,830,730 | -3.39(-1.31%) |
Jul 31, 2020 | 264.63 | 265.07 | 255.09 | 257.82 | 1,811,600 | -3.97(-1.52%) |
Jul 30, 2020 | 252.00 | 264.32 | 251.83 | 261.79 | 2,666,613 | -0.42(-0.16%) |
Jul 29, 2020 | 254.88 | 268.58 | 251.02 | 262.21 | 3,969,799 | -4.91(-1.84%) |
Jul 28, 2020 | 270.00 | 275.85 | 266.86 | 267.12 | 1,856,249 | -5.38(-1.97%) |
Jul 27, 2020 | 275.75 | 275.75 | 269.20 | 272.50 | 1,560,278 | +3.76(+1.40%) |
Jul 24, 2020 | 266.17 | 270.81 | 257.03 | 268.74 | 2,406,500 | +1.20(+0.45%) |
Jul 23, 2020 | 287.55 | 288.99 | 266.96 | 267.54 | 2,810,892 | -22.08(-7.62%) |
Jul 22, 2020 | 290.67 | 299.67 | 286.93 | 289.62 | 5,061,698 | +13.24(+4.79%) |
Jul 21, 2020 | 288.41 | 289.81 | 276.31 | 276.38 | 2,548,976 | -14.81(-5.09%) |
Jul 20, 2020 | 265.53 | 292.76 | 265.20 | 291.19 | 4,110,069 | +27.96(+10.62%) |
Jul 17, 2020 | 267.08 | 269.04 | 261.72 | 263.23 | 1,659,000 | -5.45(-2.03%) |
Jul 16, 2020 | 259.27 | 272.35 | 258.27 | 268.68 | 2,792,728 | +10.18(+3.94%) |
Jul 15, 2020 | 265.00 | 265.72 | 254.00 | 258.50 | 1,779,010 | -4.30(-1.64%) |
Jul 14, 2020 | 246.31 | 262.90 | 243.11 | 262.80 | 3,860,829 | +1.61(+0.62%) |
Jul 13, 2020 | 281.40 | 285.40 | 258.01 | 261.19 | 2,833,948 | -17.05(-6.13%) |
Jul 10, 2020 | 275.45 | 278.93 | 273.52 | 278.24 | 1,772,300 | +3.45(+1.26%) |
Jul 09, 2020 | 272.77 | 279.76 | 268.68 | 274.79 | 2,639,381 | +5.29(+1.96%) |
Jul 08, 2020 | 266.57 | 277.62 | 262.70 | 269.50 | 3,787,404 | +7.51(+2.87%) |
Jul 07, 2020 | 260.10 | 267.75 | 255.50 | 261.99 | 2,282,172 | +1.73(+0.66%) |
Jul 06, 2020 | 269.80 | 272.67 | 257.51 | 260.26 | 5,164,715 | -11.23(-4.14%) |
Jul 02, 2020 | 264.50 | 274.30 | 263.21 | 271.49 | 4,247,000 | +12.59(+4.86%) |
Jul 01, 2020 | 256.00 | 261.09 | 254.32 | 258.90 | 3,403,641 | +0.71(+0.27%) |
Jun 30, 2020 | 263.34 | 265.78 | 253.64 | 258.19 | 3,513,993 | -6.95(-2.62%) |
Jun 29, 2020 | 257.37 | 270.99 | 255.56 | 265.14 | 4,766,074 | +0.19(+0.07%) |
Jun 26, 2020 | 266.60 | 271.71 | 254.85 | 264.95 | 6,497,000 | -2.52(-0.94%) |
Jun 25, 2020 | 241.92 | 268.30 | 241.45 | 267.47 | 8,568,550 | +24.61(+10.13%) |
Jun 24, 2020 | 242.68 | 247.61 | 235.11 | 242.86 | 4,945,790 | +1.10(+0.45%) |
Jun 23, 2020 | 242.41 | 257.23 | 240.50 | 241.76 | 8,051,526 | +5.70(+2.41%) |
Jun 22, 2020 | 228.33 | 238.26 | 227.07 | 236.06 | 6,342,061 | +4.77(+2.06%) |
Jun 19, 2020 | 234.50 | 242.25 | 228.71 | 231.29 | 12,863,200 | +6.01(+2.67%) |
Jun 18, 2020 | 209.79 | 229.54 | 206.54 | 225.28 | 12,343,490 | +25.45(+12.74%) |
Jun 17, 2020 | 187.00 | 199.99 | 186.35 | 199.83 | 3,142,347 | +14.35(+7.74%) |
Jun 16, 2020 | 190.42 | 190.92 | 183.16 | 185.48 | 1,061,313 | -2.40(-1.28%) |
Jun 15, 2020 | 178.23 | 188.81 | 177.27 | 187.88 | 1,396,121 | +7.81(+4.34%) |
Jun 12, 2020 | 183.86 | 185.54 | 177.81 | 180.07 | 907,600 | +1.39(+0.78%) |
Jun 11, 2020 | 184.50 | 186.92 | 177.21 | 178.68 | 1,728,279 | -10.72(-5.66%) |
Jun 10, 2020 | 192.85 | 197.28 | 187.10 | 189.40 | 2,111,908 | -1.91(-1.00%) |
Jun 09, 2020 | 187.79 | 194.59 | 186.12 | 191.31 | 1,582,777 | +4.01(+2.14%) |
Jun 08, 2020 | 183.50 | 187.46 | 180.50 | 187.30 | 1,202,294 | +3.02(+1.64%) |
Jun 05, 2020 | 179.00 | 184.72 | 177.50 | 184.28 | 1,157,700 | +2.44(+1.34%) |
Jun 04, 2020 | 184.23 | 188.22 | 180.30 | 181.84 | 1,200,112 | -2.79(-1.51%) |
Jun 03, 2020 | 189.36 | 191.62 | 183.51 | 184.63 | 1,521,549 | -4.73(-2.50%) |
Jun 02, 2020 | 183.00 | 189.77 | 182.90 | 189.36 | 1,552,504 | +6.65(+3.64%) |
Jun 01, 2020 | 181.50 | 185.00 | 177.45 | 182.71 | 1,309,780 | +1.78(+0.98%) |
May 29, 2020 | 179.12 | 181.78 | 178.07 | 180.93 | 1,158,800 | +3.71(+2.09%) |
May 28, 2020 | 183.21 | 185.90 | 175.73 | 177.22 | 1,859,263 | -8.73(-4.69%) |
May 27, 2020 | 189.30 | 190.00 | 180.13 | 185.95 | 2,326,526 | -5.05(-2.64%) |
May 26, 2020 | 192.00 | 192.97 | 183.76 | 191.00 | 2,482,549 | +0.83(+0.44%) |
May 22, 2020 | 192.00 | 194.57 | 187.00 | 190.17 | 2,156,300 | -2.57(-1.33%) |
May 21, 2020 | 188.81 | 196.75 | 186.91 | 192.74 | 4,319,012 | +2.94(+1.55%) |
May 20, 2020 | 174.99 | 190.48 | 174.01 | 189.80 | 4,817,231 | +14.77(+8.44%) |
May 19, 2020 | 161.94 | 179.69 | 161.57 | 175.03 | 4,117,041 | +13.60(+8.42%) |
May 18, 2020 | 160.00 | 163.88 | 158.72 | 161.43 | 1,306,479 | +2.60(+1.64%) |
May 15, 2020 | 150.55 | 159.00 | 150.16 | 158.83 | 1,511,600 | +6.76(+4.45%) |
May 14, 2020 | 148.00 | 152.20 | 146.94 | 152.07 | 895,151 | +3.09(+2.07%) |
May 13, 2020 | 154.63 | 154.87 | 146.68 | 148.98 | 974,940 | -4.96(-3.22%) |
May 12, 2020 | 157.44 | 158.37 | 153.57 | 153.94 | 1,099,310 | -2.08(-1.33%) |
May 11, 2020 | 152.85 | 159.02 | 151.60 | 156.02 | 1,294,487 | +3.87(+2.54%) |
May 08, 2020 | 149.79 | 153.27 | 149.07 | 152.15 | 912,400 | +4.11(+2.78%) |
May 07, 2020 | 150.00 | 151.67 | 147.14 | 148.04 | 1,421,705 | -0.44(-0.30%) |
May 06, 2020 | 146.81 | 149.97 | 146.05 | 148.48 | 1,280,354 | +3.46(+2.39%) |
May 05, 2020 | 147.36 | 148.45 | 144.03 | 145.02 | 1,231,037 | -0.29(-0.20%) |
May 04, 2020 | 144.07 | 148.00 | 143.01 | 145.31 | 1,224,142 | +0.47(+0.32%) |
May 01, 2020 | 144.50 | 146.89 | 143.93 | 144.84 | 2,047,600 | -6.73(-4.44%) |
Apr 30, 2020 | 148.94 | 153.90 | 146.00 | 151.57 | 2,121,895 | -4.21(-2.70%) |
Apr 29, 2020 | 153.00 | 163.94 | 152.42 | 155.78 | 5,744,191 | +16.00(+11.45%) |
Apr 28, 2020 | 141.50 | 143.74 | 139.20 | 139.78 | 1,515,540 | -0.47(-0.34%) |
Apr 27, 2020 | 140.10 | 141.47 | 139.01 | 140.25 | 1,135,455 | +2.41(+1.75%) |
Apr 24, 2020 | 139.25 | 140.20 | 136.62 | 137.84 | 1,142,200 | -0.87(-0.63%) |
Apr 23, 2020 | 139.75 | 141.24 | 138.13 | 138.71 | 769,552 | -1.03(-0.74%) |
Apr 22, 2020 | 141.54 | 142.60 | 139.48 | 139.74 | 899,077 | +0.60(+0.43%) |
Apr 21, 2020 | 142.70 | 143.67 | 138.03 | 139.14 | 1,098,050 | -5.40(-3.74%) |
Apr 20, 2020 | 140.69 | 146.30 | 140.00 | 144.54 | 1,144,488 | +2.68(+1.89%) |
Apr 17, 2020 | 141.22 | 142.96 | 139.07 | 141.86 | 709,200 | +2.37(+1.70%) |
Apr 16, 2020 | 139.95 | 140.57 | 136.03 | 139.49 | 1,102,571 | +0.71(+0.51%) |
Apr 15, 2020 | 134.17 | 141.63 | 133.37 | 138.78 | 1,747,085 | +2.85(+2.10%) |
Apr 14, 2020 | 132.05 | 137.33 | 130.56 | 135.93 | 1,536,447 | +6.10(+4.70%) |
Apr 13, 2020 | 131.77 | 132.36 | 128.03 | 129.83 | 1,067,718 | -2.03(-1.54%) |
Apr 09, 2020 | 127.62 | 134.76 | 126.50 | 131.86 | 1,226,300 | +5.82(+4.62%) |
Apr 08, 2020 | 127.54 | 129.98 | 124.07 | 126.04 | 1,385,753 | -1.57(-1.23%) |
Apr 07, 2020 | 125.10 | 129.40 | 123.55 | 127.61 | 1,539,234 | +5.09(+4.15%) |
Apr 06, 2020 | 120.89 | 123.47 | 116.00 | 122.52 | 2,315,141 | +0.40(+0.33%) |
Apr 03, 2020 | 122.10 | 123.30 | 119.38 | 122.12 | 871,600 | +0.21(+0.17%) |
Apr 02, 2020 | 120.69 | 125.41 | 119.26 | 121.91 | 739,614 | +0.30(+0.25%) |