Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 319.83 | 322.70 | 314.71 | 317.52 | 4,096,709 | -4.35(-1.35%) |
Jan 28, 2021 | 320.44 | 329.90 | 318.41 | 321.87 | 2,909,952 | +4.91(+1.55%) |
Jan 27, 2021 | 320.81 | 321.73 | 313.17 | 316.96 | 5,011,145 | -9.63(-2.95%) |
Jan 26, 2021 | 333.64 | 334.59 | 326.08 | 326.59 | 2,589,173 | -4.47(-1.35%) |
Jan 25, 2021 | 330.44 | 333.52 | 328.01 | 331.07 | 2,633,099 | +0.25(+0.07%) |
Jan 22, 2021 | 336.30 | 337.55 | 330.81 | 330.82 | 2,716,046 | -7.09(-2.10%) |
Jan 21, 2021 | 333.92 | 343.52 | 333.86 | 337.91 | 3,939,434 | +3.96(+1.19%) |
Jan 20, 2021 | 334.94 | 335.13 | 329.18 | 333.95 | 3,177,525 | -1.28(-0.38%) |
Jan 19, 2021 | 339.06 | 339.78 | 334.64 | 335.24 | 3,527,414 | +0.85(+0.25%) |
Jan 15, 2021 | 332.31 | 336.06 | 329.10 | 334.39 | 3,967,908 | +0.73(+0.22%) |
Jan 14, 2021 | 339.67 | 341.54 | 333.55 | 333.66 | 3,066,524 | -4.29(-1.27%) |
Jan 13, 2021 | 338.90 | 339.63 | 334.32 | 337.95 | 2,071,750 | -2.22(-0.65%) |
Jan 12, 2021 | 340.71 | 342.75 | 338.13 | 340.17 | 2,492,484 | -3.22(-0.94%) |
Jan 11, 2021 | 345.16 | 346.75 | 341.90 | 343.38 | 2,831,379 | -2.51(-0.73%) |
Jan 08, 2021 | 349.33 | 349.80 | 341.49 | 345.90 | 3,097,088 | -1.56(-0.45%) |
Jan 07, 2021 | 341.28 | 348.81 | 340.69 | 347.46 | 3,535,584 | +5.48(+1.60%) |
Jan 06, 2021 | 320.88 | 342.19 | 318.98 | 341.98 | 6,892,102 | +13.77(+4.20%) |
Jan 05, 2021 | 331.90 | 334.45 | 327.90 | 328.20 | 3,318,873 | -4.47(-1.34%) |
Jan 04, 2021 | 334.53 | 335.13 | 324.00 | 332.68 | 4,415,092 | -1.12(-0.34%) |
Dec 31, 2020 | 333.80 | 333.80 | 333.80 | 1,960,355 | +5.42(+1.65%) | |
Dec 30, 2020 | 330.37 | 332.21 | 327.89 | 328.38 | 1,960,355 | -2.25(-0.68%) |
Dec 29, 2020 | 331.24 | 334.38 | 328.39 | 330.63 | 2,390,815 | +1.33(+0.40%) |
Dec 28, 2020 | 326.69 | 331.05 | 326.55 | 329.30 | 2,424,514 | +4.91(+1.51%) |
Dec 24, 2020 | 320.24 | 324.98 | 320.24 | 324.38 | 1,429,304 | +3.05(+0.95%) |
Dec 23, 2020 | 320.29 | 325.20 | 319.85 | 321.34 | 2,466,848 | +2.46(+0.77%) |
Dec 22, 2020 | 319.03 | 320.76 | 317.42 | 318.88 | 2,174,384 | -1.02(-0.32%) |
Dec 21, 2020 | 316.08 | 320.73 | 313.54 | 319.90 | 3,038,956 | -2.19(-0.68%) |
Dec 18, 2020 | 326.03 | 326.12 | 317.92 | 322.09 | 9,185,159 | -3.13(-0.96%) |
Dec 17, 2020 | 323.45 | 326.11 | 321.06 | 325.22 | 2,653,385 | +2.22(+0.69%) |
Dec 16, 2020 | 320.62 | 325.21 | 318.17 | 323.00 | 2,485,244 | -0.31(-0.10%) |
Dec 15, 2020 | 322.81 | 324.59 | 320.81 | 323.32 | 2,748,780 | +3.37(+1.05%) |
Dec 14, 2020 | 323.66 | 326.71 | 319.69 | 319.95 | 2,603,621 | -0.89(-0.28%) |
Dec 11, 2020 | 321.85 | 322.57 | 318.24 | 320.84 | 3,227,044 | -2.46(-0.76%) |
Dec 10, 2020 | 328.55 | 328.83 | 322.93 | 323.30 | 3,042,673 | -4.53(-1.38%) |
Dec 09, 2020 | 332.10 | 332.59 | 325.17 | 327.83 | 2,731,885 | -3.28(-0.99%) |
Dec 08, 2020 | 328.15 | 333.06 | 327.52 | 331.12 | 2,596,216 | +0.00(+0.00%) |
Dec 07, 2020 | 331.93 | 333.05 | 328.60 | 331.12 | 3,150,473 | -1.93(-0.58%) |
Dec 04, 2020 | 329.34 | 334.55 | 329.11 | 333.05 | 3,420,035 | +2.34(+0.71%) |
Dec 03, 2020 | 329.96 | 334.58 | 328.63 | 330.70 | 4,394,698 | +1.06(+0.32%) |
Dec 02, 2020 | 324.15 | 333.69 | 323.89 | 329.64 | 3,018,735 | +6.04(+1.87%) |
Dec 01, 2020 | 327.00 | 335.85 | 322.41 | 323.60 | 4,025,169 | +4.60(+1.44%) |
Nov 30, 2020 | 317.83 | 320.52 | 313.26 | 319.00 | 5,551,026 | -1.52(-0.47%) |
Nov 27, 2020 | 316.34 | 321.43 | 314.73 | 320.52 | 1,643,314 | +4.50(+1.43%) |
Nov 25, 2020 | 321.35 | 321.35 | 312.17 | 316.01 | 3,316,255 | -2.67(-0.84%) |
Nov 24, 2020 | 318.85 | 322.47 | 317.18 | 318.69 | 3,964,021 | +0.90(+0.28%) |
Nov 23, 2020 | 318.25 | 318.93 | 314.50 | 317.79 | 2,673,521 | +0.34(+0.11%) |
Nov 20, 2020 | 317.73 | 320.25 | 314.61 | 317.45 | 3,903,846 | -2.18(-0.68%) |
Nov 19, 2020 | 324.64 | 325.38 | 317.10 | 319.63 | 4,148,461 | -7.12(-2.18%) |
Nov 18, 2020 | 335.21 | 335.80 | 325.40 | 326.75 | 2,869,406 | -7.20(-2.16%) |
Nov 17, 2020 | 334.22 | 335.14 | 329.59 | 333.95 | 2,696,577 | -4.48(-1.32%) |
Nov 16, 2020 | 340.45 | 341.04 | 332.92 | 338.43 | 2,941,785 | +1.09(+0.32%) |
Nov 13, 2020 | 338.46 | 339.49 | 334.60 | 337.33 | 2,575,045 | +1.19(+0.36%) |
Nov 12, 2020 | 333.29 | 341.94 | 331.72 | 336.14 | 3,065,791 | +2.57(+0.77%) |
Nov 11, 2020 | 337.80 | 338.42 | 331.39 | 333.57 | 2,159,536 | -1.89(-0.56%) |
Nov 10, 2020 | 331.47 | 337.55 | 330.22 | 335.46 | 3,934,940 | +3.50(+1.05%) |
Nov 09, 2020 | 347.76 | 348.98 | 330.99 | 331.96 | 4,885,440 | +2.41(+0.73%) |
Nov 06, 2020 | 332.30 | 333.85 | 326.81 | 329.55 | 3,157,681 | -6.58(-1.96%) |
Nov 05, 2020 | 339.61 | 342.37 | 331.65 | 336.13 | 5,045,867 | -0.15(-0.05%) |
Nov 04, 2020 | 327.43 | 341.86 | 323.55 | 336.28 | 10,905,219 | +31.50(+10.33%) |
Nov 03, 2020 | 301.10 | 309.61 | 298.78 | 304.78 | 4,259,310 | +8.77(+2.96%) |
Nov 02, 2020 | 296.52 | 296.52 | 291.51 | 296.01 | 4,764,778 | +6.60(+2.28%) |
Oct 30, 2020 | 287.60 | 291.33 | 284.15 | 289.41 | 3,750,649 | +1.39(+0.48%) |
Oct 29, 2020 | 290.79 | 293.53 | 285.92 | 288.02 | 3,457,040 | -4.10(-1.40%) |
Oct 28, 2020 | 297.18 | 301.43 | 291.59 | 292.12 | 3,480,881 | -11.87(-3.90%) |
Oct 27, 2020 | 306.41 | 306.81 | 302.96 | 303.99 | 2,559,590 | -2.42(-0.79%) |
Oct 26, 2020 | 309.50 | 310.85 | 302.12 | 306.41 | 2,539,068 | -7.15(-2.28%) |
Oct 23, 2020 | 312.19 | 318.35 | 311.21 | 313.56 | 2,477,201 | +4.62(+1.50%) |
Oct 22, 2020 | 305.70 | 311.15 | 305.64 | 308.94 | 2,214,806 | +2.79(+0.91%) |
Oct 21, 2020 | 306.74 | 309.66 | 305.57 | 306.15 | 2,254,069 | -0.59(-0.19%) |
Oct 20, 2020 | 309.78 | 311.68 | 306.62 | 306.74 | 2,096,722 | -0.77(-0.25%) |
Oct 19, 2020 | 311.60 | 313.73 | 305.46 | 307.51 | 2,617,239 | -5.39(-1.72%) |
Oct 16, 2020 | 308.68 | 315.22 | 307.99 | 312.89 | 3,472,299 | +5.05(+1.64%) |
Oct 15, 2020 | 302.41 | 310.11 | 300.02 | 307.84 | 3,344,688 | +2.58(+0.85%) |
Oct 14, 2020 | 305.47 | 313.53 | 303.69 | 305.26 | 4,697,860 | -9.08(-2.89%) |
Oct 13, 2020 | 311.57 | 316.50 | 310.82 | 314.33 | 2,858,776 | +1.38(+0.44%) |
Oct 12, 2020 | 312.15 | 316.37 | 312.05 | 312.96 | 2,555,359 | +2.02(+0.65%) |
Oct 09, 2020 | 307.92 | 311.25 | 307.22 | 310.94 | 2,139,176 | +5.15(+1.68%) |
Oct 08, 2020 | 306.76 | 308.58 | 304.44 | 305.79 | 2,168,487 | -0.72(-0.23%) |
Oct 07, 2020 | 299.54 | 308.00 | 299.54 | 306.51 | 2,737,642 | +8.27(+2.77%) |
Oct 06, 2020 | 302.51 | 303.79 | 297.33 | 298.24 | 2,566,715 | -3.51(-1.16%) |
Oct 05, 2020 | 298.83 | 302.00 | 296.98 | 301.75 | 1,727,675 | +5.85(+1.98%) |
Oct 02, 2020 | 296.01 | 301.03 | 292.46 | 295.90 | 2,465,076 | -1.03(-0.35%) |
Oct 01, 2020 | 296.78 | 298.92 | 293.21 | 296.93 | 2,879,686 | +1.23(+0.42%) |
Sep 30, 2020 | 288.35 | 298.31 | 288.32 | 295.70 | 3,687,401 | +7.23(+2.51%) |
Sep 29, 2020 | 288.02 | 289.75 | 285.18 | 288.47 | 1,895,534 | +0.87(+0.30%) |
Sep 28, 2020 | 290.60 | 294.03 | 287.22 | 287.60 | 2,715,704 | +0.69(+0.24%) |
Sep 25, 2020 | 276.24 | 287.64 | 276.21 | 286.91 | 2,589,279 | +9.33(+3.36%) |
Sep 24, 2020 | 277.13 | 279.73 | 274.71 | 277.57 | 3,024,747 | +0.49(+0.18%) |
Sep 23, 2020 | 279.79 | 280.84 | 276.78 | 277.08 | 3,911,612 | -2.01(-0.72%) |
Sep 22, 2020 | 283.06 | 285.12 | 277.82 | 279.09 | 3,334,838 | -4.68(-1.65%) |
Sep 21, 2020 | 284.98 | 285.04 | 276.62 | 283.77 | 4,348,721 | -8.37(-2.87%) |
Sep 18, 2020 | 289.29 | 294.39 | 288.11 | 292.14 | 4,002,112 | +2.88(+1.00%) |
Sep 17, 2020 | 288.80 | 291.53 | 286.54 | 289.26 | 2,524,326 | -1.46(-0.50%) |
Sep 16, 2020 | 293.14 | 296.15 | 290.42 | 290.72 | 3,625,090 | -0.67(-0.23%) |
Sep 15, 2020 | 294.07 | 295.40 | 290.27 | 291.39 | 1,548,098 | -1.27(-0.43%) |
Sep 14, 2020 | 287.39 | 295.08 | 287.39 | 292.66 | 1,893,090 | +6.73(+2.35%) |
Sep 11, 2020 | 289.34 | 290.66 | 281.96 | 285.94 | 3,253,732 | -1.77(-0.62%) |
Sep 10, 2020 | 295.39 | 297.01 | 286.88 | 287.71 | 2,563,434 | -7.01(-2.38%) |
Sep 09, 2020 | 292.51 | 297.84 | 291.32 | 294.72 | 2,324,511 | +4.51(+1.55%) |
Sep 08, 2020 | 293.79 | 294.19 | 286.99 | 290.21 | 2,746,725 | -4.49(-1.52%) |
Sep 04, 2020 | 298.93 | 300.21 | 289.63 | 294.70 | 3,071,386 | -4.00(-1.34%) |
Sep 03, 2020 | 304.15 | 305.87 | 296.34 | 298.70 | 4,099,167 | -3.79(-1.25%) |
Sep 02, 2020 | 295.23 | 303.47 | 295.23 | 302.49 | 3,013,263 | +7.00(+2.37%) |
Sep 01, 2020 | 292.96 | 297.27 | 292.81 | 295.49 | 2,633,168 | +0.26(+0.09%) |
Aug 31, 2020 | 297.43 | 301.84 | 295.21 | 295.22 | 4,596,383 | -1.72(-0.58%) |
Aug 28, 2020 | 295.02 | 298.31 | 291.84 | 296.94 | 3,052,753 | +2.55(+0.87%) |
Aug 27, 2020 | 293.20 | 297.32 | 288.55 | 294.39 | 2,457,335 | +2.69(+0.92%) |
Aug 26, 2020 | 293.74 | 294.10 | 286.78 | 291.70 | 3,365,497 | -3.21(-1.09%) |
Aug 25, 2020 | 294.89 | 295.04 | 290.74 | 294.91 | 1,989,773 | +3.19(+1.09%) |
Aug 24, 2020 | 299.25 | 299.33 | 289.50 | 291.72 | 3,093,907 | -5.01(-1.69%) |
Aug 21, 2020 | 294.02 | 297.80 | 292.90 | 296.72 | 2,634,462 | +0.76(+0.26%) |
Aug 20, 2020 | 297.38 | 297.80 | 294.71 | 295.96 | 2,377,537 | -1.95(-0.66%) |
Aug 19, 2020 | 299.21 | 301.78 | 297.71 | 297.91 | 2,187,973 | -1.33(-0.45%) |
Aug 18, 2020 | 304.13 | 304.78 | 298.21 | 299.25 | 2,667,956 | -3.50(-1.15%) |
Aug 17, 2020 | 303.63 | 305.85 | 301.64 | 302.74 | 2,935,204 | -3.01(-0.99%) |
Aug 14, 2020 | 302.77 | 305.97 | 301.05 | 305.75 | 1,892,209 | +2.06(+0.68%) |
Aug 13, 2020 | 302.90 | 304.02 | 300.22 | 303.69 | 2,286,331 | -0.71(-0.23%) |
Aug 12, 2020 | 300.37 | 305.37 | 300.03 | 304.40 | 3,087,026 | +6.35(+2.13%) |
Aug 11, 2020 | 305.02 | 306.57 | 297.21 | 298.06 | 3,195,375 | -3.35(-1.11%) |
Aug 10, 2020 | 299.43 | 302.70 | 298.08 | 301.41 | 2,714,287 | +1.96(+0.65%) |
Aug 07, 2020 | 295.97 | 301.31 | 295.97 | 299.45 | 2,753,353 | +2.80(+0.95%) |
Aug 06, 2020 | 294.70 | 298.71 | 293.19 | 296.65 | 3,499,457 | +1.50(+0.51%) |
Aug 05, 2020 | 289.82 | 295.61 | 288.11 | 295.15 | 3,191,451 | +7.53(+2.62%) |
Aug 04, 2020 | 285.17 | 291.74 | 283.43 | 287.62 | 3,805,935 | +0.84(+0.29%) |
Aug 03, 2020 | 286.76 | 288.00 | 282.61 | 286.78 | 2,782,963 | +0.78(+0.27%) |
Jul 31, 2020 | 286.62 | 286.90 | 281.52 | 285.99 | 4,143,317 | -2.31(-0.80%) |
Jul 30, 2020 | 284.95 | 289.47 | 282.32 | 288.31 | 2,334,765 | -1.37(-0.47%) |
Jul 29, 2020 | 284.75 | 292.58 | 283.37 | 289.68 | 2,829,600 | +6.38(+2.25%) |
Jul 28, 2020 | 281.37 | 284.69 | 280.72 | 283.30 | 2,389,900 | +1.26(+0.45%) |
Jul 27, 2020 | 281.88 | 285.38 | 280.88 | 282.05 | 2,181,444 | -2.07(-0.73%) |
Jul 24, 2020 | 286.51 | 287.41 | 282.64 | 284.11 | 2,557,494 | -2.06(-0.72%) |
Jul 23, 2020 | 291.11 | 291.40 | 284.57 | 286.17 | 2,506,650 | -3.53(-1.22%) |
Jul 22, 2020 | 287.96 | 289.89 | 285.07 | 289.70 | 2,049,394 | +1.51(+0.52%) |
Jul 21, 2020 | 288.12 | 289.98 | 286.31 | 288.19 | 2,478,133 | +1.56(+0.54%) |
Jul 20, 2020 | 289.78 | 291.49 | 285.62 | 286.63 | 2,514,886 | -2.90(-1.00%) |
Jul 17, 2020 | 291.95 | 293.73 | 289.27 | 289.54 | 3,193,877 | -0.59(-0.20%) |
Jul 16, 2020 | 288.10 | 293.62 | 286.35 | 290.12 | 4,070,110 | +2.91(+1.01%) |
Jul 15, 2020 | 284.43 | 293.46 | 282.10 | 287.21 | 5,416,338 | -4.20(-1.44%) |
Jul 14, 2020 | 281.30 | 292.57 | 280.26 | 291.42 | 4,480,461 | +8.32(+2.94%) |
Jul 13, 2020 | 275.90 | 287.64 | 275.59 | 283.09 | 4,512,679 | +8.01(+2.91%) |
Jul 10, 2020 | 277.93 | 277.93 | 271.18 | 275.08 | 2,532,086 | +0.07(+0.02%) |
Jul 09, 2020 | 278.74 | 282.00 | 271.56 | 275.02 | 3,240,767 | -6.85(-2.43%) |
Jul 08, 2020 | 280.86 | 284.18 | 279.29 | 281.87 | 2,103,752 | +1.66(+0.59%) |
Jul 07, 2020 | 283.99 | 286.73 | 279.54 | 280.20 | 2,197,489 | -5.82(-2.03%) |
Jul 06, 2020 | 286.20 | 286.66 | 282.73 | 286.02 | 2,535,185 | +4.30(+1.53%) |
Jul 02, 2020 | 283.84 | 286.28 | 280.70 | 281.72 | 2,087,644 | +0.50(+0.18%) |
Jul 01, 2020 | 279.43 | 283.75 | 278.87 | 281.22 | 2,439,284 | +2.63(+0.94%) |
Jun 30, 2020 | 272.57 | 280.01 | 271.71 | 278.60 | 3,104,750 | +4.90(+1.79%) |
Jun 29, 2020 | 272.46 | 276.07 | 270.72 | 273.69 | 2,494,786 | +2.72(+1.00%) |
Jun 26, 2020 | 278.78 | 280.14 | 269.97 | 270.98 | 5,339,221 | -8.82(-3.15%) |
Jun 25, 2020 | 272.30 | 280.33 | 270.20 | 279.80 | 3,294,452 | +6.65(+2.43%) |
Jun 24, 2020 | 277.69 | 280.63 | 269.74 | 273.15 | 3,599,211 | -7.95(-2.83%) |
Jun 23, 2020 | 277.71 | 282.69 | 274.93 | 281.10 | 4,259,554 | +4.66(+1.68%) |
Jun 22, 2020 | 273.72 | 276.75 | 270.39 | 276.44 | 2,299,824 | +1.35(+0.49%) |
Jun 19, 2020 | 278.11 | 280.08 | 274.78 | 275.09 | 5,471,770 | +0.95(+0.35%) |
Jun 18, 2020 | 273.15 | 274.42 | 269.55 | 274.14 | 3,109,726 | -1.05(-0.38%) |
Jun 17, 2020 | 277.54 | 277.54 | 273.90 | 275.19 | 2,698,645 | -0.38(-0.14%) |
Jun 16, 2020 | 277.86 | 279.87 | 270.34 | 275.57 | 4,514,545 | +6.32(+2.35%) |
Jun 15, 2020 | 261.48 | 269.93 | 257.43 | 269.25 | 4,779,071 | +1.06(+0.40%) |
Jun 12, 2020 | 273.36 | 276.60 | 262.12 | 268.19 | 5,759,451 | +1.33(+0.50%) |
Jun 11, 2020 | 285.31 | 285.31 | 264.09 | 266.85 | 7,058,530 | -20.71(-7.20%) |
Jun 10, 2020 | 290.56 | 291.85 | 284.84 | 287.56 | 3,504,367 | -3.25(-1.12%) |
Jun 09, 2020 | 291.46 | 294.05 | 289.05 | 290.81 | 3,255,223 | -0.25(-0.09%) |
Jun 08, 2020 | 290.28 | 297.05 | 289.61 | 291.07 | 4,928,317 | -2.23(-0.76%) |
Jun 05, 2020 | 285.91 | 295.58 | 282.62 | 293.30 | 5,905,648 | +12.95(+4.62%) |
Jun 04, 2020 | 285.14 | 286.36 | 276.78 | 280.35 | 4,650,727 | -6.84(-2.38%) |
Jun 03, 2020 | 289.54 | 291.67 | 284.73 | 287.18 | 4,635,854 | -0.90(-0.31%) |
Jun 02, 2020 | 287.40 | 289.77 | 283.78 | 288.09 | 2,931,156 | +0.36(+0.12%) |
Jun 01, 2020 | 285.93 | 287.78 | 282.68 | 287.73 | 3,077,131 | +1.02(+0.35%) |
May 29, 2020 | 286.59 | 290.02 | 282.95 | 286.71 | 6,648,546 | +0.83(+0.29%) |
May 28, 2020 | 287.75 | 291.24 | 285.25 | 285.89 | 4,665,600 | +0.19(+0.07%) |
May 27, 2020 | 279.73 | 285.73 | 273.50 | 285.70 | 5,973,300 | +8.35(+3.01%) |
May 26, 2020 | 278.86 | 279.36 | 275.10 | 277.35 | 4,856,956 | +4.66(+1.71%) |
May 22, 2020 | 270.21 | 272.97 | 267.85 | 272.69 | 3,107,687 | +2.85(+1.06%) |
May 21, 2020 | 269.02 | 272.87 | 267.98 | 269.84 | 3,832,930 | -1.01(-0.37%) |
May 20, 2020 | 275.47 | 275.47 | 269.64 | 270.86 | 3,402,489 | -1.00(-0.37%) |
May 19, 2020 | 273.44 | 277.10 | 271.69 | 271.85 | 3,252,825 | -4.05(-1.47%) |
May 18, 2020 | 280.72 | 281.89 | 274.65 | 275.91 | 4,269,254 | +2.26(+0.82%) |
May 15, 2020 | 275.01 | 282.15 | 273.42 | 273.65 | 12,953,448 | +0.33(+0.12%) |
May 14, 2020 | 259.51 | 275.05 | 259.24 | 273.32 | 6,065,440 | +11.86(+4.54%) |
May 13, 2020 | 267.56 | 269.36 | 259.17 | 261.46 | 5,819,255 | -9.12(-3.37%) |
May 12, 2020 | 274.41 | 275.71 | 270.58 | 270.58 | 4,479,086 | -0.93(-0.34%) |
May 11, 2020 | 268.57 | 272.84 | 268.28 | 271.51 | 3,711,517 | +1.59(+0.59%) |
May 08, 2020 | 272.27 | 272.75 | 268.67 | 269.93 | 3,402,741 | +0.25(+0.09%) |
May 07, 2020 | 273.74 | 274.90 | 267.59 | 269.67 | 3,362,470 | -1.92(-0.71%) |
May 06, 2020 | 277.54 | 279.97 | 271.28 | 271.59 | 2,741,911 | -4.02(-1.46%) |
May 05, 2020 | 272.71 | 278.39 | 270.20 | 275.61 | 2,659,521 | +5.17(+1.91%) |
May 04, 2020 | 267.56 | 270.81 | 265.33 | 270.43 | 3,077,271 | +2.85(+1.07%) |
May 01, 2020 | 271.23 | 271.81 | 262.97 | 267.58 | 3,749,469 | -7.49(-2.72%) |
Apr 30, 2020 | 269.60 | 277.45 | 268.53 | 275.07 | 8,114,327 | +4.53(+1.68%) |
Apr 29, 2020 | 274.63 | 275.33 | 269.08 | 270.54 | 4,525,321 | -0.67(-0.25%) |
Apr 28, 2020 | 280.27 | 280.51 | 268.63 | 271.20 | 4,107,004 | -5.29(-1.91%) |
Apr 27, 2020 | 275.77 | 279.20 | 273.34 | 276.49 | 3,940,611 | +2.53(+0.92%) |
Apr 24, 2020 | 270.20 | 274.53 | 267.10 | 273.96 | 3,471,959 | +5.60(+2.09%) |
Apr 23, 2020 | 262.46 | 271.30 | 261.97 | 268.36 | 4,699,701 | +7.82(+3.00%) |
Apr 22, 2020 | 262.95 | 266.94 | 260.25 | 260.54 | 3,895,074 | +2.66(+1.03%) |
Apr 21, 2020 | 258.59 | 263.34 | 256.99 | 257.88 | 4,228,948 | -7.48(-2.82%) |
Apr 20, 2020 | 268.33 | 271.82 | 264.54 | 265.35 | 4,329,730 | -7.92(-2.90%) |
Apr 17, 2020 | 283.08 | 285.91 | 270.02 | 273.27 | 6,228,028 | -7.40(-2.64%) |
Apr 16, 2020 | 266.58 | 282.15 | 263.35 | 280.68 | 8,227,634 | +15.75(+5.95%) |
Apr 15, 2020 | 259.08 | 266.15 | 254.58 | 264.92 | 8,337,655 | +10.52(+4.13%) |
Apr 14, 2020 | 253.00 | 256.82 | 251.12 | 254.41 | 5,075,407 | +6.57(+2.65%) |
Apr 13, 2020 | 246.47 | 249.20 | 242.82 | 247.83 | 3,152,715 | -0.58(-0.23%) |
Apr 09, 2020 | 249.23 | 254.31 | 246.04 | 248.42 | 5,237,072 | -3.48(-1.38%) |
Apr 08, 2020 | 232.95 | 253.15 | 231.61 | 251.90 | 6,793,402 | +18.61(+7.98%) |
Apr 07, 2020 | 244.35 | 250.84 | 231.87 | 233.28 | 5,298,730 | -0.28(-0.12%) |
Apr 06, 2020 | 225.72 | 234.46 | 221.13 | 233.56 | 6,768,362 | +17.73(+8.21%) |
Apr 03, 2020 | 224.14 | 225.10 | 213.75 | 215.84 | 4,944,358 | -10.30(-4.55%) |
Apr 02, 2020 | 221.30 | 227.60 | 212.58 | 226.13 | 4,930,282 | +2.93(+1.31%) |
Apr 01, 2020 | 224.49 | 231.93 | 221.43 | 223.20 | 4,834,680 | -11.34(-4.84%) |
Mar 31, 2020 | 228.99 | 239.39 | 228.54 | 234.54 | 5,797,477 | -1.79(-0.76%) |
Mar 30, 2020 | 228.20 | 238.97 | 228.20 | 236.33 | 5,665,729 | +8.30(+3.64%) |
Mar 27, 2020 | 228.49 | 236.63 | 224.07 | 228.03 | 5,188,269 | -12.17(-5.07%) |
Mar 26, 2020 | 220.11 | 242.61 | 218.48 | 240.20 | 7,993,359 | +19.66(+8.91%) |
Mar 25, 2020 | 206.06 | 232.78 | 203.15 | 220.54 | 10,646,815 | +13.82(+6.68%) |
Mar 24, 2020 | 190.11 | 207.16 | 187.16 | 206.72 | 9,453,214 | +23.46(+12.80%) |
Mar 23, 2020 | 190.02 | 193.51 | 176.55 | 183.27 | 11,327,825 | -11.03(-5.68%) |
Mar 20, 2020 | 209.90 | 218.80 | 191.35 | 194.30 | 9,956,339 | -12.42(-6.01%) |
Mar 19, 2020 | 204.07 | 212.67 | 196.51 | 206.72 | 8,573,535 | +2.58(+1.26%) |
Mar 18, 2020 | 212.32 | 217.68 | 188.28 | 204.15 | 13,733,669 | -25.54(-11.12%) |
Mar 17, 2020 | 217.09 | 233.96 | 214.71 | 229.69 | 10,251,626 | +18.04(+8.52%) |
Mar 16, 2020 | 229.41 | 231.06 | 210.63 | 211.65 | 10,954,098 | -44.20(-17.28%) |
Mar 13, 2020 | 245.46 | 256.96 | 227.86 | 255.85 | 9,897,222 | +21.36(+9.11%) |
Mar 12, 2020 | 243.48 | 254.93 | 234.11 | 234.50 | 11,207,961 | -25.63(-9.85%) |
Mar 11, 2020 | 257.30 | 267.11 | 255.89 | 260.13 | 8,272,399 | -2.08(-0.79%) |
Mar 10, 2020 | 261.94 | 265.86 | 255.18 | 262.21 | 7,865,208 | +2.81(+1.08%) |
Mar 09, 2020 | 247.65 | 263.56 | 242.76 | 259.40 | 8,617,608 | -6.43(-2.42%) |
Mar 06, 2020 | 257.92 | 266.86 | 254.62 | 265.83 | 5,725,665 | +0.85(+0.32%) |
Mar 05, 2020 | 263.70 | 271.03 | 262.15 | 264.98 | 6,308,552 | -6.05(-2.23%) |
Mar 04, 2020 | 271.57 | 277.04 | 264.28 | 271.03 | 15,516,531 | +26.24(+10.72%) |
Mar 03, 2020 | 257.85 | 262.54 | 242.76 | 244.79 | 9,804,317 | -10.97(-4.29%) |
Mar 02, 2020 | 240.99 | 255.88 | 234.41 | 255.75 | 9,464,939 | +17.00(+7.12%) |
Feb 28, 2020 | 230.55 | 240.76 | 229.71 | 238.76 | 10,640,076 | +0.97(+0.41%) |
Feb 27, 2020 | 242.00 | 245.49 | 236.05 | 237.78 | 8,116,611 | -8.50(-3.45%) |
Feb 26, 2020 | 247.90 | 252.68 | 242.27 | 246.29 | 7,268,470 | -0.37(-0.15%) |
Feb 25, 2020 | 262.35 | 264.06 | 245.36 | 246.65 | 8,722,643 | -13.48(-5.18%) |
Feb 24, 2020 | 268.66 | 270.62 | 260.00 | 260.14 | 9,379,653 | -22.14(-7.84%) |
Feb 21, 2020 | 281.38 | 283.29 | 279.63 | 282.27 | 3,193,229 | -0.66(-0.23%) |
Feb 20, 2020 | 283.93 | 284.83 | 278.96 | 282.93 | 3,079,586 | -2.98(-1.04%) |
Feb 19, 2020 | 284.09 | 287.22 | 283.49 | 285.91 | 3,226,121 | +2.97(+1.05%) |
Feb 18, 2020 | 280.63 | 284.07 | 280.00 | 282.94 | 3,461,782 | +3.15(+1.12%) |
Feb 14, 2020 | 283.00 | 284.65 | 278.41 | 279.79 | 2,654,279 | -3.20(-1.13%) |
Feb 13, 2020 | 281.07 | 286.46 | 281.07 | 283.00 | 3,807,417 | -1.20(-0.42%) |
Feb 12, 2020 | 276.25 | 285.62 | 275.33 | 284.19 | 7,156,705 | +11.88(+4.36%) |
Feb 11, 2020 | 268.62 | 273.04 | 267.73 | 272.31 | 3,193,086 | +3.52(+1.31%) |
Feb 10, 2020 | 268.04 | 270.91 | 267.31 | 268.79 | 3,359,693 | -2.05(-0.76%) |
Feb 07, 2020 | 274.26 | 274.75 | 270.55 | 270.84 | 3,658,497 | -3.03(-1.11%) |
Feb 06, 2020 | 278.13 | 278.38 | 271.57 | 273.87 | 3,250,520 | -3.06(-1.11%) |
Feb 05, 2020 | 267.45 | 278.13 | 267.30 | 276.94 | 6,151,233 | +13.94(+5.30%) |
Feb 04, 2020 | 259.66 | 265.48 | 259.28 | 262.99 | 4,581,378 | +6.39(+2.49%) |