Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 319.41 | 322.01 | 313.64 | 314.20 | 580,337 | -3.59(-1.13%) |
Feb 25, 2021 | 326.42 | 328.71 | 315.86 | 317.80 | 438,046 | -9.94(-3.03%) |
Feb 24, 2021 | 325.59 | 328.73 | 320.92 | 327.74 | 561,557 | +1.55(+0.48%) |
Feb 23, 2021 | 329.37 | 331.52 | 320.51 | 326.19 | 469,392 | -3.67(-1.11%) |
Feb 22, 2021 | 332.28 | 332.89 | 327.86 | 329.86 | 352,266 | -2.90(-0.87%) |
Feb 19, 2021 | 330.98 | 333.82 | 329.00 | 332.75 | 425,601 | +2.94(+0.89%) |
Feb 18, 2021 | 327.68 | 330.75 | 323.23 | 329.81 | 361,516 | +1.30(+0.40%) |
Feb 17, 2021 | 332.21 | 334.88 | 327.85 | 328.51 | 377,147 | -5.80(-1.74%) |
Feb 16, 2021 | 337.36 | 339.03 | 332.71 | 334.31 | 373,077 | +2.58(+0.78%) |
Feb 12, 2021 | 329.13 | 332.34 | 329.13 | 331.74 | 206,349 | +1.34(+0.40%) |
Feb 11, 2021 | 338.82 | 339.32 | 328.70 | 330.40 | 419,796 | -6.96(-2.06%) |
Feb 10, 2021 | 340.23 | 341.98 | 335.14 | 337.37 | 443,900 | -0.33(-0.10%) |
Feb 09, 2021 | 336.23 | 339.70 | 335.56 | 337.69 | 359,588 | +0.18(+0.05%) |
Feb 08, 2021 | 334.03 | 337.67 | 332.20 | 337.51 | 350,823 | +4.03(+1.21%) |
Feb 05, 2021 | 328.90 | 334.14 | 324.77 | 333.48 | 433,862 | +6.50(+1.99%) |
Feb 04, 2021 | 321.09 | 328.84 | 320.64 | 326.98 | 425,385 | +6.43(+2.01%) |
Feb 03, 2021 | 319.97 | 321.73 | 317.39 | 320.56 | 433,076 | +0.38(+0.12%) |
Feb 02, 2021 | 317.62 | 322.89 | 315.32 | 320.18 | 579,553 | +5.54(+1.76%) |
Feb 01, 2021 | 309.93 | 315.39 | 309.33 | 314.64 | 524,525 | +7.12(+2.32%) |
Jan 29, 2021 | 308.20 | 312.58 | 306.88 | 307.51 | 835,656 | -6.09(-1.94%) |
Jan 28, 2021 | 309.02 | 317.87 | 309.02 | 313.61 | 405,967 | +6.01(+1.95%) |
Jan 27, 2021 | 309.33 | 311.75 | 304.13 | 307.59 | 603,766 | -4.79(-1.53%) |
Jan 26, 2021 | 319.22 | 319.46 | 311.88 | 312.39 | 371,082 | -4.81(-1.51%) |
Jan 25, 2021 | 311.60 | 320.30 | 310.32 | 317.19 | 591,241 | +3.53(+1.13%) |
Jan 22, 2021 | 319.84 | 319.84 | 313.28 | 313.66 | 333,828 | -6.71(-2.09%) |
Jan 21, 2021 | 320.15 | 325.39 | 318.02 | 320.37 | 451,726 | -0.74(-0.23%) |
Jan 20, 2021 | 308.80 | 322.26 | 308.80 | 321.12 | 619,939 | +9.81(+3.15%) |
Jan 19, 2021 | 314.82 | 315.71 | 309.03 | 311.31 | 589,956 | -3.89(-1.24%) |
Jan 15, 2021 | 312.98 | 317.92 | 310.89 | 315.20 | 648,414 | -1.04(-0.33%) |
Jan 14, 2021 | 325.28 | 325.28 | 315.63 | 316.24 | 712,012 | -8.38(-2.58%) |
Jan 13, 2021 | 327.83 | 328.35 | 323.09 | 324.62 | 511,515 | -3.54(-1.08%) |
Jan 12, 2021 | 327.00 | 330.00 | 324.01 | 328.15 | 402,596 | -0.03(-0.01%) |
Jan 11, 2021 | 337.03 | 339.61 | 327.29 | 328.18 | 510,250 | -10.30(-3.04%) |
Jan 08, 2021 | 342.12 | 346.50 | 337.28 | 338.48 | 412,138 | -4.75(-1.38%) |
Jan 07, 2021 | 340.13 | 345.35 | 337.40 | 343.22 | 725,344 | +3.93(+1.16%) |
Jan 06, 2021 | 338.33 | 344.71 | 337.60 | 339.29 | 429,019 | +2.03(+0.60%) |
Jan 05, 2021 | 330.79 | 337.40 | 327.14 | 337.26 | 524,959 | +5.11(+1.54%) |
Jan 04, 2021 | 342.14 | 342.92 | 330.89 | 332.15 | 879,408 | -9.53(-2.79%) |
Dec 31, 2020 | 341.68 | 341.68 | 341.68 | 314,137 | +3.12(+0.92%) | |
Dec 30, 2020 | 338.47 | 341.54 | 335.19 | 338.56 | 314,137 | +2.76(+0.82%) |
Dec 29, 2020 | 345.72 | 346.02 | 332.19 | 335.79 | 427,809 | -6.59(-1.93%) |
Dec 28, 2020 | 330.74 | 346.24 | 330.74 | 342.38 | 918,457 | +15.26(+4.67%) |
Dec 24, 2020 | 329.74 | 330.84 | 325.19 | 327.12 | 191,896 | -0.99(-0.30%) |
Dec 23, 2020 | 343.14 | 343.14 | 328.06 | 328.11 | 522,361 | -8.29(-2.47%) |
Dec 22, 2020 | 326.73 | 337.00 | 322.99 | 336.40 | 789,115 | +1.81(+0.54%) |
Dec 21, 2020 | 339.03 | 339.77 | 328.91 | 334.59 | 599,984 | -7.95(-2.32%) |
Dec 18, 2020 | 342.06 | 343.65 | 337.99 | 342.54 | 987,208 | +2.27(+0.67%) |
Dec 17, 2020 | 342.92 | 343.67 | 337.37 | 340.27 | 421,774 | -2.04(-0.60%) |
Dec 16, 2020 | 342.89 | 343.48 | 340.11 | 342.31 | 283,560 | +1.14(+0.33%) |
Dec 15, 2020 | 336.78 | 342.75 | 334.00 | 341.17 | 474,409 | +5.48(+1.63%) |
Dec 14, 2020 | 338.51 | 339.99 | 334.77 | 335.68 | 351,142 | -1.79(-0.53%) |
Dec 11, 2020 | 334.75 | 339.63 | 332.95 | 337.47 | 384,621 | +1.70(+0.51%) |
Dec 10, 2020 | 342.62 | 343.08 | 334.98 | 335.77 | 377,845 | -6.47(-1.89%) |
Dec 09, 2020 | 349.06 | 350.78 | 340.41 | 342.24 | 546,604 | -5.53(-1.59%) |
Dec 08, 2020 | 341.37 | 348.57 | 339.33 | 347.77 | 371,905 | +6.40(+1.87%) |
Dec 07, 2020 | 348.52 | 351.86 | 340.56 | 341.37 | 378,348 | -9.99(-2.84%) |
Dec 04, 2020 | 348.65 | 354.58 | 348.00 | 351.35 | 483,104 | +3.65(+1.05%) |
Dec 03, 2020 | 347.08 | 353.30 | 342.49 | 347.70 | 454,951 | -1.18(-0.34%) |
Dec 02, 2020 | 348.20 | 350.71 | 344.36 | 348.88 | 558,428 | +1.77(+0.51%) |
Dec 01, 2020 | 347.07 | 351.41 | 344.80 | 347.11 | 399,923 | +3.65(+1.06%) |
Nov 30, 2020 | 349.71 | 350.31 | 342.31 | 343.46 | 539,025 | -5.60(-1.60%) |
Nov 27, 2020 | 347.25 | 352.94 | 346.95 | 349.05 | 115,965 | +0.58(+0.17%) |
Nov 25, 2020 | 350.00 | 352.13 | 346.41 | 348.47 | 199,034 | -1.42(-0.41%) |
Nov 24, 2020 | 350.14 | 352.59 | 346.54 | 349.89 | 405,885 | +3.57(+1.03%) |
Nov 23, 2020 | 351.77 | 352.37 | 344.15 | 346.33 | 340,475 | -3.46(-0.99%) |
Nov 20, 2020 | 352.97 | 355.35 | 348.42 | 349.79 | 267,103 | -5.84(-1.64%) |
Nov 19, 2020 | 346.76 | 356.21 | 345.81 | 355.63 | 267,141 | +7.15(+2.05%) |
Nov 18, 2020 | 349.96 | 354.04 | 347.30 | 348.47 | 258,957 | -0.89(-0.25%) |
Nov 17, 2020 | 350.65 | 353.48 | 345.43 | 349.36 | 376,578 | -7.01(-1.97%) |
Nov 16, 2020 | 344.13 | 356.89 | 344.13 | 356.37 | 400,450 | +12.24(+3.56%) |
Nov 13, 2020 | 339.70 | 344.72 | 338.40 | 344.13 | 271,862 | +6.12(+1.81%) |
Nov 12, 2020 | 344.32 | 347.16 | 336.48 | 338.01 | 311,983 | -10.02(-2.88%) |
Nov 11, 2020 | 348.85 | 349.37 | 342.29 | 348.04 | 386,285 | +1.31(+0.38%) |
Nov 10, 2020 | 342.27 | 353.81 | 339.68 | 346.72 | 523,864 | -4.62(-1.32%) |
Nov 09, 2020 | 347.99 | 355.85 | 346.42 | 351.34 | 1,079,354 | +21.78(+6.61%) |
Nov 06, 2020 | 327.27 | 330.78 | 325.45 | 329.56 | 342,310 | +1.80(+0.55%) |
Nov 05, 2020 | 328.01 | 333.93 | 325.17 | 327.77 | 421,219 | +5.04(+1.56%) |
Nov 04, 2020 | 332.31 | 334.04 | 322.10 | 322.73 | 583,860 | +7.03(+2.23%) |
Nov 03, 2020 | 310.39 | 317.63 | 310.39 | 315.70 | 306,487 | +9.23(+3.01%) |
Nov 02, 2020 | 307.69 | 309.45 | 302.37 | 306.47 | 372,661 | +5.57(+1.85%) |
Oct 30, 2020 | 304.50 | 306.56 | 298.27 | 300.90 | 603,172 | -5.14(-1.68%) |
Oct 29, 2020 | 300.80 | 309.65 | 298.17 | 306.04 | 406,753 | +4.19(+1.39%) |
Oct 28, 2020 | 300.96 | 307.42 | 300.96 | 301.85 | 554,999 | -8.10(-2.61%) |
Oct 27, 2020 | 316.31 | 317.59 | 308.99 | 309.95 | 566,371 | -4.71(-1.50%) |
Oct 26, 2020 | 319.59 | 320.44 | 310.59 | 314.66 | 345,901 | -8.74(-2.70%) |
Oct 23, 2020 | 324.83 | 325.21 | 319.47 | 323.40 | 311,831 | -0.41(-0.13%) |
Oct 22, 2020 | 325.52 | 326.82 | 320.02 | 323.81 | 352,629 | -0.18(-0.06%) |
Oct 21, 2020 | 326.90 | 330.11 | 323.80 | 323.99 | 467,564 | -4.75(-1.45%) |
Oct 20, 2020 | 328.51 | 333.36 | 328.14 | 328.75 | 337,161 | +2.24(+0.69%) |
Oct 19, 2020 | 332.97 | 334.87 | 325.26 | 326.51 | 344,409 | -6.77(-2.03%) |
Oct 16, 2020 | 334.81 | 338.12 | 333.10 | 333.28 | 351,972 | +0.02(+0.01%) |
Oct 15, 2020 | 331.70 | 334.91 | 328.68 | 333.26 | 351,113 | -2.69(-0.80%) |
Oct 14, 2020 | 339.70 | 343.12 | 334.89 | 335.95 | 451,469 | -1.42(-0.42%) |
Oct 13, 2020 | 333.23 | 338.31 | 331.63 | 337.38 | 445,028 | +3.52(+1.05%) |
Oct 12, 2020 | 324.25 | 336.06 | 324.25 | 333.86 | 614,697 | +9.06(+2.79%) |
Oct 09, 2020 | 324.85 | 327.73 | 322.49 | 324.80 | 370,475 | +1.48(+0.46%) |
Oct 08, 2020 | 324.20 | 325.50 | 321.54 | 323.31 | 369,712 | +2.18(+0.68%) |
Oct 07, 2020 | 321.23 | 322.95 | 319.15 | 321.13 | 323,407 | +4.76(+1.51%) |
Oct 06, 2020 | 321.81 | 324.64 | 310.12 | 316.37 | 596,661 | -5.43(-1.69%) |
Oct 05, 2020 | 323.60 | 325.03 | 320.40 | 321.80 | 338,902 | +1.29(+0.40%) |
Oct 02, 2020 | 319.72 | 325.20 | 319.26 | 320.51 | 479,715 | -6.58(-2.01%) |
Oct 01, 2020 | 326.55 | 329.22 | 318.56 | 327.09 | 533,985 | +8.71(+2.73%) |
Sep 30, 2020 | 320.23 | 322.52 | 316.06 | 318.39 | 549,363 | +2.44(+0.77%) |
Sep 29, 2020 | 313.53 | 320.62 | 313.53 | 315.95 | 341,588 | -5.47(-1.70%) |
Sep 28, 2020 | 315.68 | 322.71 | 315.68 | 321.42 | 571,455 | +8.45(+2.70%) |
Sep 25, 2020 | 302.19 | 314.21 | 301.12 | 312.97 | 445,114 | +8.16(+2.68%) |
Sep 24, 2020 | 307.94 | 308.03 | 301.40 | 304.81 | 613,865 | +1.85(+0.61%) |
Sep 23, 2020 | 325.20 | 325.20 | 299.73 | 302.97 | 862,496 | -6.98(-2.25%) |
Sep 22, 2020 | 303.62 | 312.53 | 303.14 | 309.95 | 627,775 | +7.10(+2.34%) |
Sep 21, 2020 | 299.93 | 303.09 | 294.30 | 302.85 | 521,035 | -1.61(-0.53%) |
Sep 18, 2020 | 317.62 | 318.42 | 303.41 | 304.46 | 1,268,963 | -6.45(-2.07%) |
Sep 17, 2020 | 303.87 | 313.21 | 303.25 | 310.91 | 568,053 | -1.15(-0.37%) |
Sep 16, 2020 | 316.82 | 316.82 | 311.61 | 312.06 | 406,498 | -1.88(-0.60%) |
Sep 15, 2020 | 314.82 | 317.03 | 312.99 | 313.93 | 385,068 | +0.34(+0.11%) |
Sep 14, 2020 | 310.27 | 314.64 | 309.73 | 313.59 | 348,651 | +6.56(+2.14%) |
Sep 11, 2020 | 304.37 | 309.78 | 303.43 | 307.02 | 321,761 | +3.32(+1.09%) |
Sep 10, 2020 | 311.70 | 311.79 | 301.17 | 303.70 | 485,131 | -8.08(-2.59%) |
Sep 09, 2020 | 307.84 | 313.82 | 305.30 | 311.79 | 513,159 | +6.84(+2.24%) |
Sep 08, 2020 | 314.61 | 314.61 | 304.10 | 304.95 | 670,452 | -11.80(-3.72%) |
Sep 04, 2020 | 317.85 | 319.59 | 311.35 | 316.74 | 631,606 | +0.39(+0.12%) |
Sep 03, 2020 | 329.29 | 330.00 | 312.63 | 316.35 | 558,146 | -11.17(-3.41%) |
Sep 02, 2020 | 322.90 | 328.47 | 320.59 | 327.52 | 339,044 | +6.76(+2.11%) |
Sep 01, 2020 | 317.99 | 322.28 | 315.73 | 320.76 | 344,652 | +1.98(+0.62%) |
Aug 31, 2020 | 318.79 | 320.19 | 316.45 | 318.78 | 375,568 | -0.61(-0.19%) |
Aug 28, 2020 | 314.44 | 320.08 | 314.44 | 319.39 | 361,276 | +4.88(+1.55%) |
Aug 27, 2020 | 313.65 | 317.47 | 312.77 | 314.51 | 282,247 | +2.71(+0.87%) |
Aug 26, 2020 | 309.94 | 313.45 | 308.18 | 311.81 | 249,413 | +1.17(+0.38%) |
Aug 25, 2020 | 313.36 | 313.54 | 309.45 | 310.64 | 306,611 | -0.60(-0.19%) |
Aug 24, 2020 | 309.78 | 311.73 | 308.05 | 311.24 | 266,249 | +4.75(+1.55%) |
Aug 21, 2020 | 305.07 | 307.05 | 302.78 | 306.49 | 418,457 | +0.35(+0.11%) |
Aug 20, 2020 | 301.63 | 307.85 | 301.63 | 306.14 | 230,678 | +1.46(+0.48%) |
Aug 19, 2020 | 306.92 | 307.07 | 303.50 | 304.68 | 214,382 | -0.26(-0.08%) |
Aug 18, 2020 | 307.08 | 308.17 | 304.45 | 304.94 | 280,895 | -2.12(-0.69%) |
Aug 17, 2020 | 304.64 | 307.53 | 304.06 | 307.06 | 376,548 | +4.35(+1.44%) |
Aug 14, 2020 | 303.02 | 307.35 | 301.30 | 302.71 | 395,146 | -2.43(-0.80%) |
Aug 13, 2020 | 303.92 | 307.29 | 303.68 | 305.14 | 265,266 | -0.87(-0.28%) |
Aug 12, 2020 | 305.36 | 310.29 | 305.36 | 306.01 | 359,859 | +1.49(+0.49%) |
Aug 11, 2020 | 306.45 | 310.31 | 302.84 | 304.52 | 698,895 | +1.85(+0.61%) |
Aug 10, 2020 | 296.98 | 302.79 | 296.18 | 302.67 | 566,812 | +6.11(+2.06%) |
Aug 07, 2020 | 289.54 | 296.91 | 286.98 | 296.56 | 461,631 | +6.68(+2.30%) |
Aug 06, 2020 | 286.72 | 290.34 | 285.08 | 289.88 | 374,542 | +2.93(+1.02%) |
Aug 05, 2020 | 291.49 | 292.71 | 284.57 | 286.95 | 428,461 | -1.60(-0.55%) |
Aug 04, 2020 | 285.67 | 290.81 | 284.16 | 288.55 | 625,625 | +2.77(+0.97%) |
Aug 03, 2020 | 288.63 | 289.97 | 285.40 | 285.78 | 568,448 | -2.99(-1.04%) |
Jul 31, 2020 | 288.56 | 289.05 | 284.09 | 288.77 | 770,012 | +0.06(+0.02%) |
Jul 30, 2020 | 288.37 | 290.70 | 282.70 | 288.71 | 595,980 | -3.82(-1.30%) |
Jul 29, 2020 | 284.32 | 293.26 | 283.00 | 292.53 | 677,664 | +11.71(+4.17%) |
Jul 28, 2020 | 285.82 | 286.54 | 280.59 | 280.82 | 531,239 | -4.51(-1.58%) |
Jul 27, 2020 | 289.50 | 290.62 | 283.92 | 285.34 | 571,738 | -4.13(-1.43%) |
Jul 24, 2020 | 290.68 | 293.76 | 282.67 | 289.47 | 764,367 | -0.39(-0.14%) |
Jul 23, 2020 | 272.62 | 297.52 | 270.42 | 289.86 | 1,114,678 | +13.06(+4.72%) |
Jul 22, 2020 | 272.39 | 277.42 | 271.51 | 276.80 | 529,251 | +5.05(+1.86%) |
Jul 21, 2020 | 270.87 | 273.49 | 268.36 | 271.75 | 370,209 | +5.99(+2.25%) |
Jul 20, 2020 | 267.76 | 268.60 | 264.71 | 265.76 | 435,881 | -2.14(-0.80%) |
Jul 17, 2020 | 267.79 | 268.44 | 263.07 | 267.91 | 303,990 | +2.50(+0.94%) |
Jul 16, 2020 | 265.31 | 266.65 | 262.64 | 265.41 | 473,322 | -0.91(-0.34%) |
Jul 15, 2020 | 259.57 | 267.09 | 259.50 | 266.32 | 432,413 | +7.75(+3.00%) |
Jul 14, 2020 | 251.13 | 259.05 | 250.30 | 258.57 | 361,413 | +3.77(+1.48%) |
Jul 13, 2020 | 258.10 | 260.78 | 254.00 | 254.80 | 565,231 | -0.50(-0.20%) |
Jul 10, 2020 | 252.48 | 256.50 | 252.28 | 255.30 | 293,119 | +0.71(+0.28%) |
Jul 09, 2020 | 257.68 | 258.99 | 250.43 | 254.59 | 453,777 | -4.94(-1.91%) |
Jul 08, 2020 | 256.84 | 260.20 | 256.45 | 259.54 | 423,143 | +1.27(+0.49%) |
Jul 07, 2020 | 259.13 | 261.08 | 257.40 | 258.26 | 462,419 | -3.49(-1.33%) |
Jul 06, 2020 | 263.46 | 264.98 | 260.82 | 261.76 | 506,674 | +2.85(+1.10%) |
Jul 02, 2020 | 259.55 | 264.49 | 258.46 | 258.91 | 475,220 | +2.56(+1.00%) |
Jul 01, 2020 | 259.92 | 260.23 | 254.64 | 256.34 | 689,815 | +1.54(+0.60%) |
Jun 30, 2020 | 250.25 | 256.21 | 248.73 | 254.80 | 716,363 | +2.63(+1.04%) |
Jun 29, 2020 | 246.76 | 252.39 | 244.29 | 252.17 | 457,369 | +6.80(+2.77%) |
Jun 26, 2020 | 252.32 | 252.32 | 243.04 | 245.37 | 1,099,928 | -5.81(-2.31%) |
Jun 25, 2020 | 249.00 | 251.97 | 247.64 | 251.18 | 511,966 | +0.90(+0.36%) |
Jun 24, 2020 | 257.37 | 259.25 | 247.51 | 250.28 | 679,963 | -10.45(-4.01%) |
Jun 23, 2020 | 260.92 | 262.72 | 258.52 | 260.72 | 423,603 | +2.38(+0.92%) |
Jun 22, 2020 | 255.18 | 259.29 | 253.67 | 258.34 | 629,753 | -0.10(-0.04%) |
Jun 19, 2020 | 268.49 | 270.28 | 257.74 | 258.44 | 1,017,449 | -5.40(-2.05%) |
Jun 18, 2020 | 259.52 | 265.18 | 258.73 | 263.84 | 420,880 | +2.42(+0.93%) |
Jun 17, 2020 | 261.12 | 264.41 | 259.66 | 261.42 | 385,052 | -0.33(-0.13%) |
Jun 16, 2020 | 266.83 | 266.83 | 257.97 | 261.76 | 472,727 | +6.79(+2.66%) |
Jun 15, 2020 | 247.38 | 255.97 | 246.16 | 254.97 | 601,656 | +0.32(+0.12%) |
Jun 12, 2020 | 259.62 | 261.12 | 249.16 | 254.65 | 589,792 | +2.10(+0.83%) |
Jun 11, 2020 | 255.11 | 259.91 | 250.54 | 252.54 | 926,699 | -13.56(-5.10%) |
Jun 10, 2020 | 271.46 | 271.46 | 263.12 | 266.11 | 633,683 | -4.53(-1.67%) |
Jun 09, 2020 | 273.46 | 274.46 | 269.58 | 270.63 | 639,758 | -8.23(-2.95%) |
Jun 08, 2020 | 277.40 | 279.44 | 272.97 | 278.86 | 789,728 | +4.79(+1.75%) |
Jun 05, 2020 | 264.15 | 274.17 | 263.98 | 274.07 | 1,096,060 | +16.54(+6.42%) |
Jun 04, 2020 | 256.83 | 258.98 | 254.58 | 257.53 | 550,608 | -1.53(-0.59%) |
Jun 03, 2020 | 247.68 | 260.10 | 245.49 | 259.06 | 766,004 | +15.12(+6.20%) |
Jun 02, 2020 | 240.55 | 244.27 | 238.63 | 243.94 | 916,921 | +3.88(+1.62%) |
Jun 01, 2020 | 237.72 | 241.23 | 236.39 | 240.05 | 503,237 | +2.85(+1.20%) |
May 29, 2020 | 240.59 | 240.59 | 232.54 | 237.20 | 1,303,250 | -3.60(-1.49%) |
May 28, 2020 | 241.13 | 243.59 | 239.23 | 240.80 | 505,972 | +0.13(+0.06%) |
May 27, 2020 | 243.89 | 245.81 | 236.60 | 240.66 | 784,311 | -1.10(-0.46%) |
May 26, 2020 | 238.31 | 243.93 | 236.43 | 241.76 | 893,201 | +11.56(+5.02%) |
May 22, 2020 | 231.09 | 231.62 | 229.28 | 230.21 | 456,090 | -1.83(-0.79%) |
May 21, 2020 | 231.11 | 235.06 | 230.36 | 232.03 | 571,247 | +1.94(+0.84%) |
May 20, 2020 | 230.16 | 232.91 | 228.40 | 230.09 | 995,750 | +1.48(+0.65%) |
May 19, 2020 | 227.11 | 233.76 | 225.79 | 228.61 | 1,102,137 | +2.44(+1.08%) |
May 18, 2020 | 222.06 | 229.04 | 222.06 | 226.17 | 1,044,524 | +8.62(+3.96%) |
May 15, 2020 | 216.05 | 220.65 | 213.21 | 217.55 | 1,526,017 | -1.23(-0.56%) |
May 14, 2020 | 196.02 | 219.29 | 195.38 | 218.79 | 2,501,085 | +27.97(+14.66%) |
May 13, 2020 | 193.43 | 194.65 | 188.58 | 190.81 | 1,421,526 | -6.00(-3.05%) |
May 12, 2020 | 205.67 | 206.73 | 196.78 | 196.81 | 784,296 | -8.27(-4.03%) |
May 11, 2020 | 206.41 | 207.35 | 203.81 | 205.08 | 465,925 | -3.66(-1.75%) |
May 08, 2020 | 206.68 | 209.50 | 204.83 | 208.74 | 391,801 | +4.60(+2.25%) |
May 07, 2020 | 203.44 | 207.24 | 202.16 | 204.14 | 419,746 | +3.09(+1.54%) |
May 06, 2020 | 202.80 | 203.46 | 199.12 | 201.05 | 519,570 | -0.55(-0.27%) |
May 05, 2020 | 202.42 | 205.56 | 201.22 | 201.60 | 549,157 | +1.05(+0.53%) |
May 04, 2020 | 200.22 | 201.11 | 197.43 | 200.54 | 738,840 | -2.08(-1.02%) |
May 01, 2020 | 207.56 | 208.68 | 201.82 | 202.62 | 843,187 | -9.59(-4.52%) |
Apr 30, 2020 | 218.11 | 218.35 | 211.42 | 212.20 | 864,783 | -8.72(-3.95%) |
Apr 29, 2020 | 213.42 | 222.03 | 211.67 | 220.93 | 1,042,318 | +12.23(+5.86%) |
Apr 28, 2020 | 209.76 | 213.51 | 205.11 | 208.70 | 1,271,622 | +5.45(+2.68%) |
Apr 27, 2020 | 192.93 | 203.81 | 191.32 | 203.25 | 678,997 | +11.76(+6.14%) |
Apr 24, 2020 | 192.55 | 193.88 | 189.67 | 191.49 | 795,414 | +0.73(+0.38%) |
Apr 23, 2020 | 189.56 | 194.73 | 189.56 | 190.77 | 999,133 | +1.89(+1.00%) |
Apr 22, 2020 | 185.20 | 190.17 | 184.43 | 188.87 | 699,588 | +6.64(+3.64%) |
Apr 21, 2020 | 181.61 | 183.56 | 179.82 | 182.23 | 730,120 | -3.26(-1.76%) |
Apr 20, 2020 | 191.34 | 193.76 | 184.83 | 185.50 | 810,302 | -9.80(-5.02%) |
Apr 17, 2020 | 190.35 | 195.87 | 188.08 | 195.30 | 848,832 | +12.93(+7.09%) |
Apr 16, 2020 | 181.10 | 182.84 | 178.40 | 182.37 | 798,033 | +3.41(+1.91%) |
Apr 15, 2020 | 188.22 | 188.46 | 178.03 | 178.95 | 956,711 | -14.00(-7.25%) |
Apr 14, 2020 | 191.95 | 195.10 | 190.02 | 192.95 | 883,327 | +6.33(+3.39%) |
Apr 13, 2020 | 190.13 | 190.22 | 183.15 | 186.62 | 796,208 | -3.50(-1.84%) |
Apr 09, 2020 | 189.35 | 198.16 | 188.94 | 190.12 | 976,784 | +6.06(+3.29%) |
Apr 08, 2020 | 180.30 | 185.55 | 177.46 | 184.06 | 985,853 | +6.23(+3.50%) |
Apr 07, 2020 | 182.50 | 186.85 | 177.31 | 177.83 | 1,684,181 | +6.13(+3.57%) |
Apr 06, 2020 | 161.67 | 172.76 | 160.98 | 171.70 | 1,403,911 | +14.60(+9.29%) |
Apr 03, 2020 | 156.18 | 160.23 | 155.15 | 157.10 | 1,053,618 | -0.92(-0.58%) |
Apr 02, 2020 | 153.30 | 160.03 | 152.00 | 158.02 | 1,502,507 | +2.39(+1.54%) |
Apr 01, 2020 | 158.26 | 160.12 | 153.58 | 155.63 | 1,164,700 | -10.07(-6.08%) |
Mar 31, 2020 | 170.75 | 171.79 | 164.46 | 165.70 | 1,686,817 | -6.92(-4.01%) |
Mar 30, 2020 | 174.01 | 175.63 | 167.74 | 172.62 | 1,122,457 | -1.07(-0.62%) |
Mar 27, 2020 | 179.31 | 179.60 | 172.19 | 173.69 | 1,051,214 | -10.53(-5.72%) |
Mar 26, 2020 | 185.93 | 189.39 | 174.62 | 184.22 | 1,809,791 | +0.24(+0.13%) |
Mar 25, 2020 | 166.66 | 191.86 | 161.53 | 183.98 | 1,753,294 | +17.73(+10.66%) |
Mar 24, 2020 | 158.62 | 171.00 | 158.14 | 166.26 | 1,438,126 | +16.01(+10.66%) |
Mar 23, 2020 | 169.53 | 169.53 | 147.63 | 150.25 | 1,717,397 | -17.25(-10.30%) |
Mar 20, 2020 | 172.35 | 181.20 | 160.09 | 167.49 | 2,690,339 | -7.57(-4.32%) |
Mar 19, 2020 | 168.58 | 177.33 | 153.43 | 175.06 | 1,494,523 | +4.80(+2.82%) |
Mar 18, 2020 | 166.04 | 174.48 | 156.11 | 170.26 | 2,001,038 | -29.79(-14.89%) |
Mar 17, 2020 | 197.60 | 201.51 | 187.35 | 200.05 | 1,963,440 | +6.32(+3.26%) |
Mar 16, 2020 | 189.00 | 198.67 | 189.00 | 193.72 | 1,819,980 | -39.29(-16.86%) |
Mar 13, 2020 | 223.13 | 233.48 | 213.90 | 233.01 | 1,310,359 | +17.11(+7.93%) |
Mar 12, 2020 | 221.91 | 225.78 | 204.94 | 215.90 | 2,030,803 | -23.65(-9.87%) |
Mar 11, 2020 | 248.70 | 250.95 | 235.01 | 239.54 | 695,199 | -17.23(-6.71%) |
Mar 10, 2020 | 246.10 | 257.23 | 242.25 | 256.77 | 952,975 | +16.82(+7.01%) |
Mar 09, 2020 | 247.73 | 248.49 | 237.83 | 239.96 | 1,163,926 | -20.55(-7.89%) |
Mar 06, 2020 | 253.38 | 261.88 | 252.16 | 260.50 | 873,294 | -2.60(-0.99%) |
Mar 05, 2020 | 266.15 | 270.96 | 260.31 | 263.11 | 681,433 | -10.59(-3.87%) |
Mar 04, 2020 | 268.37 | 273.72 | 263.54 | 273.69 | 712,730 | +13.14(+5.04%) |
Mar 03, 2020 | 265.35 | 274.19 | 259.11 | 260.55 | 936,424 | -6.92(-2.59%) |