Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 269.33 | 269.83 | 265.65 | 266.24 | 982,002 | -3.53(-1.31%) |
Apr 29, 2021 | 268.39 | 270.02 | 267.81 | 269.77 | 599,856 | +2.50(+0.94%) |
Apr 28, 2021 | 267.73 | 269.17 | 266.60 | 267.27 | 588,374 | -0.18(-0.07%) |
Apr 27, 2021 | 267.39 | 268.28 | 264.88 | 267.45 | 562,655 | -0.36(-0.13%) |
Apr 26, 2021 | 267.85 | 270.29 | 266.26 | 267.81 | 898,389 | -0.11(-0.04%) |
Apr 23, 2021 | 263.51 | 268.67 | 262.76 | 267.92 | 959,573 | +5.13(+1.95%) |
Apr 22, 2021 | 265.28 | 266.27 | 262.76 | 262.79 | 920,100 | -3.59(-1.35%) |
Apr 21, 2021 | 263.74 | 267.38 | 262.67 | 266.38 | 678,571 | +3.77(+1.44%) |
Apr 20, 2021 | 261.99 | 264.66 | 261.82 | 262.61 | 818,566 | +0.13(+0.05%) |
Apr 19, 2021 | 265.77 | 266.18 | 259.69 | 262.48 | 973,487 | -2.84(-1.07%) |
Apr 16, 2021 | 267.15 | 267.42 | 264.17 | 265.32 | 1,098,156 | +0.30(+0.11%) |
Apr 15, 2021 | 262.48 | 265.61 | 261.65 | 265.01 | 843,194 | +3.94(+1.51%) |
Apr 14, 2021 | 262.79 | 263.35 | 260.01 | 261.07 | 684,510 | -2.06(-0.78%) |
Apr 13, 2021 | 260.73 | 264.94 | 259.75 | 263.13 | 968,327 | +2.06(+0.79%) |
Apr 12, 2021 | 261.52 | 263.26 | 260.64 | 261.07 | 738,976 | -1.37(-0.52%) |
Apr 09, 2021 | 261.17 | 262.88 | 259.12 | 262.44 | 1,032,711 | +1.15(+0.44%) |
Apr 08, 2021 | 262.85 | 263.97 | 261.08 | 261.29 | 766,052 | +0.57(+0.22%) |
Apr 07, 2021 | 264.36 | 265.44 | 259.73 | 260.71 | 924,925 | -5.10(-1.92%) |
Apr 06, 2021 | 266.99 | 268.53 | 264.10 | 265.82 | 806,273 | -1.38(-0.51%) |
Apr 05, 2021 | 264.55 | 267.62 | 263.48 | 267.19 | 845,217 | +4.25(+1.62%) |
Apr 01, 2021 | 260.44 | 263.23 | 257.66 | 262.94 | 1,005,190 | +3.29(+1.27%) |
Mar 31, 2021 | 258.43 | 262.33 | 258.43 | 259.65 | 901,088 | +0.21(+0.08%) |
Mar 30, 2021 | 260.36 | 262.78 | 258.57 | 259.44 | 976,395 | -1.25(-0.48%) |
Mar 29, 2021 | 262.89 | 266.52 | 260.44 | 260.69 | 1,218,188 | -2.98(-1.13%) |
Mar 26, 2021 | 256.86 | 263.90 | 256.33 | 263.67 | 1,383,207 | +9.13(+3.59%) |
Mar 25, 2021 | 255.07 | 255.99 | 252.13 | 254.54 | 1,460,640 | -0.68(-0.27%) |
Mar 24, 2021 | 251.86 | 258.09 | 251.61 | 255.22 | 848,248 | +3.05(+1.21%) |
Mar 23, 2021 | 255.58 | 256.18 | 251.34 | 252.17 | 1,250,157 | -3.79(-1.48%) |
Mar 22, 2021 | 252.58 | 258.21 | 251.03 | 255.96 | 1,981,155 | +3.14(+1.24%) |
Mar 19, 2021 | 247.44 | 254.35 | 245.20 | 252.82 | 2,648,877 | +5.85(+2.37%) |
Mar 18, 2021 | 247.56 | 249.54 | 245.16 | 246.97 | 809,018 | -1.50(-0.61%) |
Mar 17, 2021 | 252.20 | 253.22 | 248.29 | 248.48 | 801,546 | -3.52(-1.40%) |
Mar 16, 2021 | 250.06 | 252.79 | 248.51 | 252.00 | 708,259 | +1.42(+0.57%) |
Mar 15, 2021 | 250.38 | 250.91 | 248.07 | 250.58 | 785,957 | -0.28(-0.11%) |
Mar 12, 2021 | 250.42 | 252.85 | 249.85 | 250.86 | 807,724 | +0.52(+0.21%) |
Mar 11, 2021 | 251.91 | 254.00 | 249.94 | 250.33 | 914,087 | +0.98(+0.39%) |
Mar 10, 2021 | 247.10 | 252.45 | 245.69 | 249.35 | 878,668 | +3.77(+1.54%) |
Mar 09, 2021 | 247.31 | 249.03 | 245.45 | 245.58 | 810,895 | +0.58(+0.24%) |
Mar 08, 2021 | 243.96 | 248.49 | 241.93 | 245.00 | 1,113,061 | +2.81(+1.16%) |
Mar 05, 2021 | 236.96 | 242.93 | 234.47 | 242.19 | 938,877 | +6.78(+2.88%) |
Mar 04, 2021 | 240.12 | 241.31 | 232.49 | 235.41 | 1,226,577 | -5.42(-2.25%) |
Mar 03, 2021 | 241.33 | 243.89 | 240.08 | 240.83 | 1,300,337 | -3.36(-1.38%) |
Mar 02, 2021 | 240.24 | 245.08 | 239.96 | 244.19 | 1,261,641 | +4.42(+1.84%) |
Mar 01, 2021 | 237.21 | 241.69 | 237.21 | 239.78 | 901,573 | +5.11(+2.18%) |
Feb 26, 2021 | 238.10 | 239.70 | 234.62 | 234.66 | 1,400,527 | -4.37(-1.83%) |
Feb 25, 2021 | 241.42 | 243.07 | 238.43 | 239.03 | 918,621 | -2.64(-1.09%) |
Feb 24, 2021 | 241.24 | 244.03 | 240.62 | 241.68 | 1,058,010 | -0.06(-0.03%) |
Feb 23, 2021 | 243.87 | 245.56 | 238.31 | 241.74 | 1,454,936 | -1.97(-0.81%) |
Feb 22, 2021 | 241.20 | 243.87 | 239.65 | 243.71 | 1,091,015 | +1.47(+0.61%) |
Feb 19, 2021 | 241.04 | 243.71 | 241.04 | 242.25 | 1,324,057 | +1.13(+0.47%) |
Feb 18, 2021 | 238.68 | 242.25 | 237.28 | 241.12 | 995,052 | +2.42(+1.02%) |
Feb 17, 2021 | 238.57 | 240.28 | 235.73 | 238.69 | 951,849 | -0.66(-0.28%) |
Feb 16, 2021 | 240.73 | 241.92 | 238.42 | 239.35 | 1,193,525 | +0.17(+0.07%) |
Feb 12, 2021 | 235.70 | 241.74 | 235.70 | 239.19 | 1,260,877 | +2.63(+1.11%) |
Feb 11, 2021 | 234.09 | 237.76 | 233.34 | 236.56 | 1,289,554 | +3.77(+1.62%) |
Feb 10, 2021 | 234.16 | 235.01 | 230.52 | 232.79 | 1,593,651 | -0.79(-0.34%) |
Feb 09, 2021 | 232.97 | 235.20 | 229.31 | 233.58 | 1,467,422 | +0.74(+0.32%) |
Feb 08, 2021 | 238.64 | 239.59 | 231.23 | 232.84 | 2,239,036 | +0.45(+0.19%) |
Feb 05, 2021 | 235.02 | 236.54 | 229.39 | 232.40 | 3,450,283 | -3.26(-1.38%) |
Feb 04, 2021 | 240.39 | 244.19 | 225.60 | 235.65 | 6,844,635 | -18.27(-7.19%) |
Feb 03, 2021 | 252.32 | 256.97 | 251.65 | 253.92 | 1,160,881 | +2.43(+0.97%) |
Feb 02, 2021 | 248.78 | 253.59 | 247.88 | 251.49 | 1,156,185 | +4.59(+1.86%) |
Feb 01, 2021 | 246.68 | 249.05 | 243.63 | 246.90 | 1,481,931 | +2.01(+0.82%) |
Jan 29, 2021 | 250.74 | 253.09 | 244.32 | 244.89 | 1,588,868 | -8.35(-3.30%) |
Jan 28, 2021 | 251.23 | 256.12 | 247.86 | 253.24 | 1,070,620 | +5.40(+2.18%) |
Jan 27, 2021 | 252.41 | 252.42 | 244.81 | 247.84 | 1,224,411 | -7.35(-2.88%) |
Jan 26, 2021 | 257.01 | 258.70 | 255.16 | 255.20 | 1,048,514 | -0.95(-0.37%) |
Jan 25, 2021 | 260.05 | 260.39 | 253.76 | 256.14 | 1,230,606 | -4.20(-1.61%) |
Jan 22, 2021 | 258.31 | 263.80 | 257.96 | 260.35 | 861,862 | +0.91(+0.35%) |
Jan 21, 2021 | 263.01 | 263.85 | 258.66 | 259.44 | 1,000,570 | -3.63(-1.38%) |
Jan 20, 2021 | 263.77 | 265.10 | 262.75 | 263.06 | 754,340 | +0.83(+0.31%) |
Jan 19, 2021 | 266.16 | 266.21 | 260.44 | 262.24 | 1,490,348 | -1.15(-0.44%) |
Jan 15, 2021 | 261.43 | 264.74 | 258.58 | 263.39 | 2,079,058 | +0.61(+0.23%) |
Jan 14, 2021 | 267.02 | 267.96 | 262.52 | 262.78 | 1,207,101 | -4.06(-1.52%) |
Jan 13, 2021 | 260.57 | 268.41 | 260.57 | 266.84 | 1,752,492 | +6.99(+2.69%) |
Jan 12, 2021 | 259.92 | 260.64 | 257.27 | 259.85 | 1,195,437 | -0.06(-0.03%) |
Jan 11, 2021 | 261.24 | 262.83 | 258.79 | 259.92 | 818,347 | -2.40(-0.91%) |
Jan 08, 2021 | 262.87 | 264.23 | 258.28 | 262.31 | 1,339,525 | +0.41(+0.16%) |
Jan 07, 2021 | 265.82 | 266.68 | 260.57 | 261.90 | 1,250,432 | -4.30(-1.61%) |
Jan 06, 2021 | 259.80 | 269.21 | 259.54 | 266.20 | 2,051,906 | +6.96(+2.68%) |
Jan 05, 2021 | 246.26 | 260.24 | 246.26 | 259.24 | 2,050,465 | +13.03(+5.29%) |
Jan 04, 2021 | 252.81 | 253.80 | 245.26 | 246.21 | 1,401,017 | -4.61(-1.84%) |
Dec 31, 2020 | 250.82 | 250.82 | 250.82 | 665,923 | +3.18(+1.28%) | |
Dec 30, 2020 | 246.62 | 249.38 | 246.10 | 247.64 | 669,230 | +2.16(+0.88%) |
Dec 29, 2020 | 247.71 | 250.63 | 244.25 | 245.48 | 850,795 | +0.12(+0.05%) |
Dec 28, 2020 | 248.03 | 249.01 | 245.18 | 245.36 | 690,279 | +0.23(+0.09%) |
Dec 24, 2020 | 243.06 | 245.14 | 242.19 | 245.13 | 249,158 | +1.92(+0.79%) |
Dec 23, 2020 | 243.02 | 245.71 | 242.07 | 243.21 | 920,126 | +2.05(+0.85%) |
Dec 22, 2020 | 241.17 | 241.78 | 238.97 | 241.17 | 1,399,702 | -0.44(-0.18%) |
Dec 21, 2020 | 242.41 | 243.50 | 238.06 | 241.60 | 1,518,451 | -4.62(-1.88%) |
Dec 18, 2020 | 244.46 | 247.06 | 242.36 | 246.23 | 2,851,860 | +0.87(+0.35%) |
Dec 17, 2020 | 247.38 | 247.94 | 245.27 | 245.36 | 1,029,092 | -0.27(-0.11%) |
Dec 16, 2020 | 246.68 | 247.62 | 244.26 | 245.63 | 1,264,268 | -1.01(-0.41%) |
Dec 15, 2020 | 246.73 | 248.53 | 244.87 | 246.65 | 1,824,947 | +4.21(+1.74%) |
Dec 14, 2020 | 245.80 | 246.94 | 242.36 | 242.44 | 978,934 | -1.79(-0.73%) |
Dec 11, 2020 | 243.52 | 245.39 | 242.71 | 244.23 | 823,011 | -1.33(-0.54%) |
Dec 10, 2020 | 245.92 | 246.84 | 243.61 | 245.56 | 1,165,932 | -1.60(-0.65%) |
Dec 09, 2020 | 246.07 | 248.11 | 244.68 | 247.16 | 1,136,381 | +2.14(+0.87%) |
Dec 08, 2020 | 245.72 | 246.68 | 243.99 | 245.02 | 1,487,417 | -0.87(-0.35%) |
Dec 07, 2020 | 250.73 | 252.51 | 244.96 | 245.89 | 1,219,687 | -4.18(-1.67%) |
Dec 04, 2020 | 243.91 | 250.16 | 241.73 | 250.07 | 1,737,433 | +5.95(+2.44%) |
Dec 03, 2020 | 250.64 | 251.39 | 243.05 | 244.13 | 2,228,413 | -6.06(-2.42%) |
Dec 02, 2020 | 257.32 | 258.06 | 250.17 | 250.18 | 1,502,632 | -8.50(-3.28%) |
Dec 01, 2020 | 260.34 | 261.25 | 255.11 | 258.68 | 1,378,970 | +2.78(+1.09%) |
Nov 30, 2020 | 253.95 | 255.91 | 251.93 | 255.90 | 1,437,234 | +2.11(+0.83%) |
Nov 27, 2020 | 254.87 | 255.74 | 252.63 | 253.79 | 738,608 | -0.27(-0.10%) |
Nov 25, 2020 | 259.12 | 261.45 | 253.27 | 254.06 | 1,289,472 | -5.39(-2.08%) |
Nov 24, 2020 | 253.95 | 261.60 | 252.36 | 259.44 | 2,103,539 | +8.00(+3.18%) |
Nov 23, 2020 | 249.17 | 252.73 | 247.46 | 251.44 | 1,387,797 | +4.37(+1.77%) |
Nov 20, 2020 | 246.58 | 247.69 | 242.42 | 247.08 | 1,207,368 | +0.11(+0.04%) |
Nov 19, 2020 | 243.67 | 249.04 | 240.97 | 246.97 | 1,466,923 | +2.43(+0.99%) |
Nov 18, 2020 | 243.73 | 248.56 | 243.00 | 244.54 | 2,221,056 | +1.29(+0.53%) |
Nov 17, 2020 | 241.70 | 243.60 | 239.55 | 243.25 | 2,428,850 | -0.14(-0.06%) |
Nov 16, 2020 | 244.43 | 246.38 | 240.06 | 243.39 | 2,409,473 | +2.35(+0.97%) |
Nov 13, 2020 | 244.84 | 246.24 | 239.57 | 241.04 | 2,795,591 | -1.32(-0.54%) |
Nov 12, 2020 | 253.84 | 255.75 | 240.80 | 242.35 | 5,308,441 | -14.19(-5.53%) |
Nov 11, 2020 | 271.30 | 274.19 | 253.18 | 256.54 | 5,180,156 | -26.61(-9.40%) |
Nov 10, 2020 | 287.82 | 288.26 | 282.74 | 283.15 | 1,400,921 | -2.47(-0.86%) |
Nov 09, 2020 | 290.95 | 299.52 | 285.47 | 285.62 | 1,381,206 | +5.44(+1.94%) |
Nov 06, 2020 | 277.18 | 281.15 | 276.00 | 280.18 | 816,005 | +3.09(+1.11%) |
Nov 05, 2020 | 269.71 | 279.99 | 269.54 | 277.09 | 937,537 | +12.83(+4.86%) |
Nov 04, 2020 | 264.88 | 266.63 | 260.01 | 264.26 | 1,011,720 | +0.23(+0.09%) |
Nov 03, 2020 | 264.88 | 267.38 | 262.14 | 264.03 | 922,105 | +2.15(+0.82%) |
Nov 02, 2020 | 256.43 | 262.71 | 254.95 | 261.88 | 755,551 | +9.55(+3.78%) |
Oct 30, 2020 | 251.13 | 253.99 | 248.17 | 252.34 | 905,772 | -0.48(-0.19%) |
Oct 29, 2020 | 249.21 | 255.45 | 247.80 | 252.82 | 783,414 | +3.46(+1.39%) |
Oct 28, 2020 | 253.03 | 255.45 | 249.15 | 249.36 | 989,479 | -9.61(-3.71%) |
Oct 27, 2020 | 262.29 | 263.39 | 258.85 | 258.97 | 589,662 | -2.65(-1.01%) |
Oct 26, 2020 | 264.85 | 266.06 | 258.55 | 261.62 | 696,482 | -6.94(-2.58%) |
Oct 23, 2020 | 269.46 | 270.02 | 266.94 | 268.56 | 522,729 | +1.60(+0.60%) |
Oct 22, 2020 | 267.23 | 268.68 | 264.00 | 266.96 | 599,262 | -0.92(-0.34%) |
Oct 21, 2020 | 268.60 | 272.24 | 267.75 | 267.88 | 470,470 | -1.12(-0.42%) |
Oct 20, 2020 | 269.94 | 271.65 | 268.65 | 269.01 | 586,226 | +0.30(+0.11%) |
Oct 19, 2020 | 274.01 | 274.59 | 267.85 | 268.71 | 1,010,278 | -3.63(-1.33%) |
Oct 16, 2020 | 271.93 | 274.38 | 270.51 | 272.34 | 1,531,078 | +1.99(+0.74%) |
Oct 15, 2020 | 271.17 | 271.91 | 268.88 | 270.35 | 1,154,156 | -1.78(-0.65%) |
Oct 14, 2020 | 274.03 | 275.48 | 271.95 | 272.13 | 1,067,859 | -2.91(-1.06%) |
Oct 13, 2020 | 276.26 | 280.27 | 274.41 | 275.05 | 874,532 | -1.63(-0.59%) |
Oct 12, 2020 | 277.59 | 278.48 | 275.76 | 276.67 | 772,875 | +2.08(+0.76%) |
Oct 09, 2020 | 276.13 | 277.20 | 273.34 | 274.59 | 1,053,779 | +0.86(+0.31%) |
Oct 08, 2020 | 276.80 | 278.32 | 273.21 | 273.73 | 816,076 | -2.24(-0.81%) |
Oct 07, 2020 | 274.68 | 278.36 | 273.76 | 275.97 | 706,916 | +5.40(+2.00%) |
Oct 06, 2020 | 275.44 | 277.92 | 270.31 | 270.57 | 1,552,949 | -3.76(-1.37%) |
Oct 05, 2020 | 272.48 | 278.31 | 270.56 | 274.33 | 1,195,325 | +3.91(+1.45%) |
Oct 02, 2020 | 266.11 | 272.64 | 265.09 | 270.43 | 1,127,563 | +1.25(+0.47%) |
Oct 01, 2020 | 273.18 | 275.63 | 268.17 | 269.17 | 1,441,420 | -2.91(-1.07%) |
Sep 30, 2020 | 268.26 | 273.42 | 267.70 | 272.09 | 1,261,878 | +4.88(+1.83%) |
Sep 29, 2020 | 267.91 | 269.87 | 265.35 | 267.21 | 663,302 | +1.08(+0.41%) |
Sep 28, 2020 | 267.45 | 268.98 | 265.64 | 266.13 | 816,230 | +1.78(+0.67%) |
Sep 25, 2020 | 260.29 | 265.24 | 259.15 | 264.35 | 623,110 | +0.66(+0.25%) |
Sep 24, 2020 | 259.62 | 265.39 | 258.45 | 263.69 | 874,715 | +4.15(+1.60%) |
Sep 23, 2020 | 266.26 | 266.92 | 258.78 | 259.54 | 973,334 | -7.29(-2.73%) |
Sep 22, 2020 | 266.12 | 267.10 | 263.19 | 266.84 | 738,676 | +2.43(+0.92%) |
Sep 21, 2020 | 264.94 | 265.15 | 258.83 | 264.41 | 838,626 | -4.57(-1.70%) |
Sep 18, 2020 | 272.61 | 275.79 | 268.10 | 268.98 | 1,265,467 | -5.61(-2.04%) |
Sep 17, 2020 | 271.61 | 275.38 | 270.22 | 274.59 | 813,465 | -0.44(-0.16%) |
Sep 16, 2020 | 276.67 | 278.94 | 274.88 | 275.03 | 890,795 | -1.44(-0.52%) |
Sep 15, 2020 | 278.14 | 280.00 | 276.39 | 276.47 | 770,583 | +0.06(+0.02%) |
Sep 14, 2020 | 276.05 | 278.98 | 273.95 | 276.40 | 671,967 | +3.32(+1.22%) |
Sep 11, 2020 | 270.80 | 274.73 | 270.16 | 273.08 | 688,105 | +4.63(+1.72%) |
Sep 10, 2020 | 275.25 | 278.29 | 267.42 | 268.45 | 1,299,209 | -7.31(-2.65%) |
Sep 09, 2020 | 271.14 | 279.00 | 270.93 | 275.77 | 1,127,638 | +7.96(+2.97%) |
Sep 08, 2020 | 268.15 | 271.26 | 265.52 | 267.81 | 1,220,045 | -3.56(-1.31%) |
Sep 04, 2020 | 271.80 | 273.44 | 264.66 | 271.37 | 1,512,467 | +1.14(+0.42%) |
Sep 03, 2020 | 280.05 | 280.92 | 266.35 | 270.23 | 1,452,370 | -11.94(-4.23%) |
Sep 02, 2020 | 275.06 | 282.55 | 274.45 | 282.17 | 1,425,910 | +6.89(+2.50%) |
Sep 01, 2020 | 264.61 | 275.68 | 264.33 | 275.27 | 1,178,631 | +9.52(+3.58%) |
Aug 31, 2020 | 268.56 | 272.30 | 265.60 | 265.75 | 661,893 | -4.09(-1.52%) |
Aug 28, 2020 | 266.77 | 270.17 | 266.57 | 269.85 | 552,837 | +3.65(+1.37%) |
Aug 27, 2020 | 268.15 | 268.39 | 265.56 | 266.20 | 469,044 | -1.10(-0.41%) |
Aug 26, 2020 | 262.27 | 268.73 | 261.77 | 267.30 | 635,707 | +4.13(+1.57%) |
Aug 25, 2020 | 262.95 | 264.74 | 261.74 | 263.17 | 533,758 | +1.61(+0.62%) |
Aug 24, 2020 | 263.33 | 263.47 | 261.14 | 261.56 | 512,558 | +1.10(+0.42%) |
Aug 21, 2020 | 259.55 | 260.96 | 257.20 | 260.46 | 641,696 | +0.34(+0.13%) |
Aug 20, 2020 | 258.32 | 260.42 | 257.78 | 260.13 | 473,315 | -0.80(-0.31%) |
Aug 19, 2020 | 262.98 | 262.98 | 260.44 | 260.93 | 530,988 | +0.55(+0.21%) |
Aug 18, 2020 | 264.21 | 265.05 | 260.01 | 260.38 | 840,137 | -2.92(-1.11%) |
Aug 17, 2020 | 265.32 | 266.70 | 262.87 | 263.30 | 930,478 | -0.24(-0.09%) |
Aug 14, 2020 | 262.26 | 265.56 | 261.59 | 263.54 | 1,118,542 | +1.37(+0.52%) |
Aug 13, 2020 | 258.50 | 262.33 | 258.40 | 262.16 | 833,867 | +2.65(+1.02%) |
Aug 12, 2020 | 258.24 | 261.30 | 256.98 | 259.52 | 830,691 | +3.46(+1.35%) |
Aug 11, 2020 | 256.52 | 258.87 | 255.38 | 256.06 | 1,063,427 | +0.33(+0.13%) |
Aug 10, 2020 | 255.32 | 256.23 | 253.61 | 255.73 | 1,078,291 | -0.41(-0.16%) |
Aug 07, 2020 | 257.63 | 257.63 | 253.88 | 256.14 | 947,533 | -1.18(-0.46%) |
Aug 06, 2020 | 257.93 | 259.13 | 255.57 | 257.32 | 1,422,724 | -1.48(-0.57%) |
Aug 05, 2020 | 255.65 | 261.92 | 255.59 | 258.81 | 1,835,100 | +4.58(+1.80%) |
Aug 04, 2020 | 251.27 | 255.48 | 249.66 | 254.22 | 2,271,241 | +1.06(+0.42%) |
Aug 03, 2020 | 261.95 | 262.45 | 253.09 | 253.16 | 1,903,634 | -7.47(-2.87%) |
Jul 31, 2020 | 259.72 | 260.74 | 255.57 | 260.63 | 1,700,192 | +1.65(+0.64%) |
Jul 30, 2020 | 260.08 | 261.34 | 257.50 | 258.98 | 1,146,163 | -3.67(-1.40%) |
Jul 29, 2020 | 262.98 | 266.18 | 262.27 | 262.65 | 1,244,054 | -0.38(-0.15%) |
Jul 28, 2020 | 267.78 | 267.99 | 262.92 | 263.04 | 852,734 | -4.95(-1.85%) |
Jul 27, 2020 | 267.02 | 270.15 | 265.75 | 267.98 | 1,184,708 | +2.90(+1.09%) |
Jul 24, 2020 | 265.49 | 266.75 | 263.11 | 265.08 | 1,170,119 | -1.57(-0.59%) |
Jul 23, 2020 | 263.19 | 272.63 | 263.19 | 266.65 | 1,450,216 | -2.06(-0.76%) |
Jul 22, 2020 | 264.09 | 269.41 | 263.39 | 268.71 | 902,392 | +4.66(+1.76%) |
Jul 21, 2020 | 264.61 | 266.13 | 263.62 | 264.05 | 1,163,304 | -0.44(-0.17%) |
Jul 20, 2020 | 266.85 | 269.06 | 261.88 | 264.49 | 1,141,090 | -2.85(-1.06%) |
Jul 17, 2020 | 262.79 | 268.58 | 261.54 | 267.34 | 2,157,133 | +6.19(+2.37%) |
Jul 16, 2020 | 257.50 | 261.88 | 257.12 | 261.14 | 2,476,899 | +4.75(+1.85%) |
Jul 15, 2020 | 257.11 | 259.43 | 255.61 | 256.40 | 1,459,474 | +0.89(+0.35%) |
Jul 14, 2020 | 249.15 | 256.02 | 248.27 | 255.51 | 2,188,808 | +6.04(+2.42%) |
Jul 13, 2020 | 251.03 | 255.24 | 248.73 | 249.47 | 1,298,662 | +1.06(+0.42%) |
Jul 10, 2020 | 247.71 | 249.00 | 245.37 | 248.41 | 1,046,399 | +1.45(+0.59%) |
Jul 09, 2020 | 246.44 | 247.34 | 241.82 | 246.97 | 1,654,338 | +1.65(+0.67%) |
Jul 08, 2020 | 242.24 | 251.75 | 241.86 | 245.32 | 3,071,588 | +4.24(+1.76%) |
Jul 07, 2020 | 229.01 | 241.21 | 228.85 | 241.09 | 2,950,319 | +14.75(+6.52%) |
Jul 06, 2020 | 227.63 | 228.22 | 222.65 | 226.34 | 1,244,432 | +1.36(+0.60%) |
Jul 02, 2020 | 222.94 | 225.29 | 222.71 | 224.98 | 1,465,949 | +3.34(+1.51%) |
Jul 01, 2020 | 219.96 | 222.64 | 217.65 | 221.64 | 1,153,728 | +2.08(+0.95%) |
Jun 30, 2020 | 214.74 | 221.01 | 214.60 | 219.56 | 1,698,518 | +3.81(+1.77%) |
Jun 29, 2020 | 215.75 | 216.94 | 213.21 | 215.75 | 1,098,552 | +2.34(+1.10%) |
Jun 26, 2020 | 213.90 | 215.23 | 211.97 | 213.41 | 1,375,466 | -1.16(-0.54%) |
Jun 25, 2020 | 210.62 | 214.88 | 208.63 | 214.57 | 951,591 | +3.76(+1.78%) |
Jun 24, 2020 | 214.28 | 216.09 | 207.97 | 210.81 | 1,287,842 | -5.38(-2.49%) |
Jun 23, 2020 | 216.46 | 217.30 | 213.85 | 216.19 | 1,079,335 | +2.37(+1.11%) |
Jun 22, 2020 | 212.58 | 214.86 | 211.22 | 213.82 | 737,890 | +0.87(+0.41%) |
Jun 19, 2020 | 218.77 | 218.77 | 212.84 | 212.95 | 1,531,516 | -2.35(-1.09%) |
Jun 18, 2020 | 214.81 | 216.61 | 213.61 | 215.30 | 750,265 | +0.60(+0.28%) |
Jun 17, 2020 | 217.13 | 217.50 | 214.07 | 214.70 | 568,351 | -0.53(-0.25%) |
Jun 16, 2020 | 218.11 | 219.46 | 213.95 | 215.24 | 1,066,893 | +0.93(+0.43%) |
Jun 15, 2020 | 207.97 | 215.56 | 207.22 | 214.31 | 784,444 | +1.78(+0.84%) |
Jun 12, 2020 | 216.00 | 217.02 | 208.54 | 212.52 | 944,810 | +1.77(+0.84%) |
Jun 11, 2020 | 220.06 | 221.05 | 210.34 | 210.75 | 1,515,257 | -13.37(-5.96%) |
Jun 10, 2020 | 227.81 | 228.35 | 223.78 | 224.12 | 692,226 | -2.72(-1.20%) |
Jun 09, 2020 | 223.68 | 227.23 | 222.28 | 226.84 | 1,121,891 | +1.17(+0.52%) |
Jun 08, 2020 | 223.28 | 225.89 | 222.43 | 225.67 | 983,611 | +0.90(+0.40%) |
Jun 05, 2020 | 225.90 | 226.36 | 223.72 | 224.77 | 1,374,692 | +4.17(+1.89%) |
Jun 04, 2020 | 223.65 | 224.98 | 219.82 | 220.60 | 1,338,534 | -4.06(-1.81%) |
Jun 03, 2020 | 223.29 | 226.60 | 221.87 | 224.66 | 939,058 | +2.86(+1.29%) |
Jun 02, 2020 | 219.31 | 221.92 | 218.65 | 221.80 | 1,032,567 | +2.44(+1.11%) |
Jun 01, 2020 | 218.92 | 221.17 | 216.49 | 219.36 | 787,110 | +0.86(+0.39%) |
May 29, 2020 | 218.18 | 219.69 | 216.60 | 218.50 | 1,373,365 | +0.88(+0.40%) |
May 28, 2020 | 216.19 | 219.59 | 213.99 | 217.62 | 1,030,375 | +4.99(+2.35%) |
May 27, 2020 | 217.24 | 217.60 | 210.14 | 212.63 | 1,134,338 | -2.39(-1.11%) |
May 26, 2020 | 216.05 | 217.48 | 214.51 | 215.02 | 1,153,668 | +3.12(+1.47%) |
May 22, 2020 | 212.00 | 213.29 | 210.83 | 211.90 | 857,219 | -1.08(-0.51%) |
May 21, 2020 | 216.09 | 217.24 | 212.66 | 212.98 | 814,179 | -3.85(-1.78%) |
May 20, 2020 | 216.70 | 219.06 | 215.68 | 216.83 | 864,505 | +3.41(+1.60%) |
May 19, 2020 | 214.92 | 216.30 | 213.20 | 213.42 | 796,690 | -2.64(-1.22%) |
May 18, 2020 | 213.33 | 218.20 | 213.26 | 216.06 | 1,282,092 | +9.87(+4.78%) |
May 15, 2020 | 203.19 | 206.27 | 201.20 | 206.19 | 1,593,891 | +2.19(+1.07%) |
May 14, 2020 | 200.47 | 204.14 | 198.49 | 204.01 | 1,060,507 | -0.20(-0.10%) |
May 13, 2020 | 207.83 | 210.54 | 201.90 | 204.21 | 1,247,984 | -4.00(-1.92%) |
May 12, 2020 | 210.35 | 211.72 | 208.03 | 208.20 | 1,175,378 | -2.18(-1.04%) |
May 11, 2020 | 207.06 | 211.16 | 206.06 | 210.38 | 942,584 | -0.73(-0.35%) |
May 08, 2020 | 208.94 | 211.19 | 207.23 | 211.11 | 894,269 | +6.04(+2.95%) |
May 07, 2020 | 204.49 | 206.55 | 201.79 | 205.07 | 842,404 | +3.09(+1.53%) |
May 06, 2020 | 202.30 | 204.80 | 201.57 | 201.98 | 1,453,609 | -0.83(-0.41%) |
May 05, 2020 | 203.44 | 205.99 | 202.12 | 202.81 | 1,223,568 | +0.86(+0.43%) |
May 04, 2020 | 200.33 | 203.00 | 198.49 | 201.95 | 1,487,710 | +1.00(+0.50%) |