Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 326.75 | 335.79 | 324.67 | 333.73 | 1,391,922 | +7.23(+2.22%) |
Feb 25, 2021 | 327.46 | 331.49 | 319.01 | 326.50 | 2,728,936 | -24.65(-7.02%) |
Feb 24, 2021 | 353.81 | 354.88 | 346.74 | 351.15 | 647,706 | -2.07(-0.59%) |
Feb 23, 2021 | 349.06 | 355.42 | 345.15 | 353.22 | 663,460 | +1.52(+0.43%) |
Feb 22, 2021 | 357.32 | 358.27 | 347.87 | 351.70 | 797,969 | -6.07(-1.70%) |
Feb 19, 2021 | 364.14 | 364.29 | 357.32 | 357.76 | 520,283 | -5.47(-1.51%) |
Feb 18, 2021 | 361.82 | 364.93 | 360.65 | 363.23 | 314,452 | +0.63(+0.17%) |
Feb 17, 2021 | 363.20 | 363.20 | 357.00 | 362.61 | 554,731 | -1.38(-0.38%) |
Feb 16, 2021 | 371.93 | 373.17 | 363.75 | 363.99 | 487,120 | -6.98(-1.88%) |
Feb 12, 2021 | 370.87 | 373.74 | 368.21 | 370.97 | 368,694 | -0.03(-0.01%) |
Feb 11, 2021 | 369.14 | 371.71 | 366.94 | 371.00 | 479,792 | +3.02(+0.82%) |
Feb 10, 2021 | 369.86 | 372.23 | 367.04 | 367.97 | 483,587 | -0.87(-0.24%) |
Feb 09, 2021 | 366.28 | 370.13 | 365.06 | 368.84 | 415,028 | +2.79(+0.76%) |
Feb 08, 2021 | 361.45 | 366.46 | 360.70 | 366.05 | 460,491 | +2.73(+0.75%) |
Feb 05, 2021 | 360.28 | 368.01 | 359.72 | 363.32 | 538,453 | +4.07(+1.13%) |
Feb 04, 2021 | 359.99 | 360.65 | 357.32 | 359.25 | 473,934 | -0.32(-0.09%) |
Feb 03, 2021 | 362.79 | 365.84 | 358.28 | 359.56 | 514,464 | -3.75(-1.03%) |
Feb 02, 2021 | 360.79 | 368.75 | 359.86 | 363.31 | 477,819 | +5.59(+1.56%) |
Feb 01, 2021 | 356.36 | 362.13 | 354.67 | 357.73 | 489,749 | +0.64(+0.18%) |
Jan 29, 2021 | 357.64 | 363.08 | 356.08 | 357.09 | 525,682 | -0.81(-0.23%) |
Jan 28, 2021 | 364.29 | 364.29 | 352.99 | 357.90 | 792,418 | -5.11(-1.41%) |
Jan 27, 2021 | 362.97 | 366.95 | 357.36 | 363.01 | 660,034 | -1.86(-0.51%) |
Jan 26, 2021 | 364.54 | 366.94 | 360.21 | 364.87 | 603,799 | +0.34(+0.09%) |
Jan 25, 2021 | 367.18 | 369.84 | 362.76 | 364.53 | 440,462 | -1.81(-0.49%) |
Jan 22, 2021 | 367.50 | 367.50 | 362.00 | 366.35 | 354,366 | -0.72(-0.20%) |
Jan 21, 2021 | 365.03 | 368.63 | 362.14 | 367.07 | 519,811 | +2.04(+0.56%) |
Jan 20, 2021 | 359.73 | 365.25 | 357.32 | 365.03 | 427,825 | +6.12(+1.70%) |
Jan 19, 2021 | 363.97 | 365.62 | 358.84 | 358.91 | 528,501 | -2.48(-0.69%) |
Jan 15, 2021 | 360.98 | 363.32 | 357.65 | 361.39 | 513,742 | +1.38(+0.38%) |
Jan 14, 2021 | 371.22 | 371.22 | 359.86 | 360.02 | 680,432 | -7.76(-2.11%) |
Jan 13, 2021 | 370.80 | 373.59 | 367.74 | 367.78 | 459,965 | -3.51(-0.94%) |
Jan 12, 2021 | 377.46 | 379.77 | 370.03 | 371.29 | 583,427 | -4.85(-1.29%) |
Jan 11, 2021 | 375.15 | 382.75 | 373.65 | 376.14 | 653,919 | +1.65(+0.44%) |
Jan 08, 2021 | 368.19 | 374.60 | 367.13 | 374.49 | 510,316 | +5.43(+1.47%) |
Jan 07, 2021 | 364.17 | 373.01 | 364.17 | 369.06 | 549,196 | -1.62(-0.44%) |
Jan 06, 2021 | 364.07 | 371.48 | 363.50 | 370.68 | 653,803 | +3.40(+0.93%) |
Jan 05, 2021 | 364.06 | 368.13 | 363.87 | 367.28 | 568,035 | +1.77(+0.48%) |
Jan 04, 2021 | 368.88 | 369.17 | 363.12 | 365.51 | 688,759 | -3.81(-1.03%) |
Dec 31, 2020 | 369.32 | 369.32 | 369.32 | 510,780 | -1.12(-0.30%) | |
Dec 30, 2020 | 371.48 | 375.50 | 369.48 | 370.44 | 510,780 | +0.25(+0.07%) |
Dec 29, 2020 | 384.33 | 385.25 | 368.32 | 370.19 | 964,406 | -15.24(-3.95%) |
Dec 28, 2020 | 385.36 | 388.74 | 381.92 | 385.43 | 610,055 | +3.32(+0.87%) |
Dec 24, 2020 | 387.68 | 389.64 | 381.07 | 382.10 | 191,251 | -6.76(-1.74%) |
Dec 23, 2020 | 383.32 | 389.65 | 381.57 | 388.86 | 588,623 | +4.84(+1.26%) |
Dec 22, 2020 | 381.75 | 384.02 | 378.23 | 384.02 | 455,295 | +1.48(+0.39%) |
Dec 21, 2020 | 378.20 | 383.78 | 375.04 | 382.54 | 547,973 | +0.45(+0.12%) |
Dec 18, 2020 | 382.35 | 383.43 | 378.03 | 382.08 | 1,035,272 | +1.49(+0.39%) |
Dec 17, 2020 | 371.50 | 381.10 | 370.29 | 380.59 | 835,513 | +12.17(+3.30%) |
Dec 16, 2020 | 372.15 | 373.46 | 367.63 | 368.42 | 534,721 | -2.08(-0.56%) |
Dec 15, 2020 | 370.33 | 374.70 | 369.14 | 370.50 | 530,135 | +1.40(+0.38%) |
Dec 14, 2020 | 367.92 | 373.29 | 367.44 | 369.10 | 531,864 | +0.62(+0.17%) |
Dec 11, 2020 | 371.89 | 372.09 | 367.14 | 368.48 | 364,348 | -2.58(-0.69%) |
Dec 10, 2020 | 368.00 | 371.67 | 364.69 | 371.06 | 440,886 | +1.04(+0.28%) |
Dec 09, 2020 | 372.29 | 374.86 | 369.19 | 370.02 | 406,935 | -1.65(-0.44%) |
Dec 08, 2020 | 371.09 | 374.10 | 368.92 | 371.67 | 375,283 | +2.06(+0.56%) |
Dec 07, 2020 | 368.49 | 376.82 | 367.57 | 369.62 | 618,340 | +1.50(+0.41%) |
Dec 04, 2020 | 368.56 | 370.89 | 367.69 | 368.12 | 406,588 | -0.38(-0.10%) |
Dec 03, 2020 | 372.88 | 376.28 | 368.20 | 368.49 | 409,522 | -4.28(-1.15%) |
Dec 02, 2020 | 377.74 | 379.00 | 371.75 | 372.77 | 459,931 | -3.77(-1.00%) |
Dec 01, 2020 | 375.82 | 378.00 | 371.87 | 376.54 | 630,083 | -0.79(-0.21%) |
Nov 30, 2020 | 373.49 | 377.82 | 371.11 | 377.33 | 987,170 | +2.02(+0.54%) |
Nov 27, 2020 | 371.97 | 377.25 | 370.07 | 375.31 | 294,537 | +6.76(+1.83%) |
Nov 25, 2020 | 369.84 | 370.44 | 366.12 | 368.55 | 384,531 | +0.30(+0.08%) |
Nov 24, 2020 | 372.32 | 372.32 | 364.78 | 368.25 | 692,790 | -3.92(-1.05%) |
Nov 23, 2020 | 375.82 | 378.69 | 370.22 | 372.17 | 507,147 | -2.26(-0.60%) |
Nov 20, 2020 | 371.85 | 375.72 | 369.56 | 374.43 | 411,790 | +4.34(+1.17%) |
Nov 19, 2020 | 369.39 | 372.63 | 368.14 | 370.09 | 408,523 | +2.48(+0.67%) |
Nov 18, 2020 | 370.68 | 372.26 | 367.46 | 367.61 | 397,408 | -1.93(-0.52%) |
Nov 17, 2020 | 370.49 | 376.12 | 369.48 | 369.54 | 396,832 | -0.34(-0.09%) |
Nov 16, 2020 | 369.37 | 377.40 | 368.14 | 369.88 | 696,002 | -4.59(-1.23%) |
Nov 13, 2020 | 375.02 | 378.50 | 372.65 | 374.47 | 334,176 | -0.91(-0.24%) |
Nov 12, 2020 | 379.31 | 385.43 | 371.83 | 375.38 | 632,578 | -3.96(-1.04%) |
Nov 11, 2020 | 368.86 | 380.76 | 368.17 | 379.35 | 670,174 | +12.50(+3.41%) |
Nov 10, 2020 | 360.44 | 371.89 | 355.88 | 366.85 | 844,187 | +4.92(+1.36%) |
Nov 09, 2020 | 372.17 | 374.37 | 354.88 | 361.93 | 1,389,950 | -22.39(-5.83%) |
Nov 06, 2020 | 378.71 | 386.71 | 375.35 | 384.32 | 496,895 | +3.49(+0.92%) |
Nov 05, 2020 | 378.55 | 382.79 | 375.70 | 380.83 | 641,239 | +3.56(+0.94%) |
Nov 04, 2020 | 371.70 | 379.15 | 369.09 | 377.28 | 492,678 | +8.92(+2.42%) |
Nov 03, 2020 | 364.88 | 371.35 | 362.48 | 368.36 | 486,128 | +6.93(+1.92%) |
Nov 02, 2020 | 363.12 | 365.58 | 356.18 | 361.43 | 625,471 | -2.20(-0.61%) |
Oct 30, 2020 | 370.05 | 371.74 | 358.93 | 363.63 | 717,563 | -8.07(-2.17%) |
Oct 29, 2020 | 370.68 | 377.50 | 367.35 | 371.70 | 504,386 | +2.61(+0.71%) |
Oct 28, 2020 | 379.52 | 379.52 | 368.74 | 369.09 | 747,844 | -12.52(-3.28%) |
Oct 27, 2020 | 381.56 | 383.23 | 377.30 | 381.61 | 438,831 | +2.33(+0.61%) |
Oct 26, 2020 | 377.82 | 381.33 | 374.42 | 379.29 | 520,758 | +0.49(+0.13%) |
Oct 23, 2020 | 374.86 | 379.22 | 371.33 | 378.80 | 485,346 | +2.27(+0.60%) |
Oct 22, 2020 | 374.86 | 378.18 | 372.14 | 376.53 | 460,466 | +1.72(+0.46%) |
Oct 21, 2020 | 378.38 | 378.42 | 373.71 | 374.81 | 543,988 | -4.29(-1.13%) |
Oct 20, 2020 | 379.25 | 382.35 | 376.56 | 379.10 | 506,979 | -0.46(-0.12%) |
Oct 19, 2020 | 385.17 | 385.17 | 378.27 | 379.56 | 395,863 | -4.38(-1.14%) |
Oct 16, 2020 | 386.12 | 388.00 | 381.01 | 383.94 | 552,244 | -2.30(-0.59%) |
Oct 15, 2020 | 386.98 | 389.88 | 384.67 | 386.24 | 691,688 | -1.32(-0.34%) |
Oct 14, 2020 | 392.55 | 395.43 | 386.94 | 387.55 | 906,956 | -4.33(-1.11%) |
Oct 13, 2020 | 378.33 | 392.04 | 377.48 | 391.89 | 1,305,640 | +14.55(+3.86%) |
Oct 12, 2020 | 376.78 | 380.56 | 372.95 | 377.34 | 1,255,859 | +1.57(+0.42%) |
Oct 09, 2020 | 387.35 | 388.84 | 371.63 | 375.77 | 2,618,582 | -9.67(-2.51%) |
Oct 08, 2020 | 390.14 | 394.96 | 379.57 | 385.44 | 3,942,401 | -31.71(-7.60%) |
Oct 07, 2020 | 413.11 | 416.62 | 409.24 | 417.15 | 986,426 | +6.22(+1.51%) |
Oct 06, 2020 | 409.99 | 416.69 | 408.85 | 410.93 | 672,378 | +2.49(+0.61%) |
Oct 05, 2020 | 416.82 | 418.67 | 407.53 | 408.44 | 1,065,193 | -8.50(-2.04%) |
Oct 02, 2020 | 408.99 | 418.24 | 408.02 | 416.94 | 449,036 | +6.53(+1.59%) |
Oct 01, 2020 | 410.52 | 414.18 | 408.05 | 410.41 | 548,786 | +1.64(+0.40%) |
Sep 30, 2020 | 408.50 | 411.38 | 405.39 | 408.77 | 483,615 | +1.75(+0.43%) |
Sep 29, 2020 | 405.81 | 411.90 | 404.31 | 407.02 | 406,486 | +1.85(+0.46%) |
Sep 28, 2020 | 400.27 | 406.68 | 398.77 | 405.17 | 432,728 | +3.33(+0.83%) |
Sep 25, 2020 | 398.50 | 402.04 | 394.44 | 401.85 | 360,186 | +4.59(+1.16%) |
Sep 24, 2020 | 397.20 | 401.34 | 392.69 | 397.25 | 480,808 | -0.23(-0.06%) |
Sep 23, 2020 | 398.47 | 404.80 | 393.86 | 397.48 | 600,988 | -0.20(-0.05%) |
Sep 22, 2020 | 389.24 | 398.80 | 385.33 | 397.68 | 582,764 | +8.44(+2.17%) |
Sep 21, 2020 | 380.08 | 390.20 | 376.86 | 389.25 | 681,720 | +7.09(+1.86%) |
Sep 18, 2020 | 378.13 | 382.59 | 373.80 | 382.15 | 811,511 | +2.42(+0.64%) |
Sep 17, 2020 | 371.70 | 380.08 | 370.85 | 379.73 | 545,580 | +8.74(+2.36%) |
Sep 16, 2020 | 375.55 | 378.71 | 370.99 | 370.99 | 427,997 | -3.40(-0.91%) |
Sep 15, 2020 | 374.61 | 379.39 | 372.35 | 374.39 | 462,251 | +0.96(+0.26%) |
Sep 14, 2020 | 380.09 | 382.15 | 370.30 | 373.43 | 542,680 | -5.17(-1.37%) |
Sep 11, 2020 | 385.04 | 385.61 | 376.94 | 378.60 | 750,675 | +5.48(+1.47%) |
Sep 10, 2020 | 368.30 | 379.08 | 367.52 | 373.13 | 759,025 | +6.62(+1.81%) |
Sep 09, 2020 | 366.92 | 371.90 | 364.98 | 366.51 | 619,584 | +5.52(+1.53%) |
Sep 08, 2020 | 366.03 | 370.89 | 360.79 | 360.99 | 712,143 | -5.27(-1.44%) |
Sep 04, 2020 | 381.42 | 384.86 | 361.00 | 366.26 | 894,535 | -15.05(-3.95%) |
Sep 03, 2020 | 386.58 | 386.88 | 373.77 | 381.31 | 835,486 | -5.85(-1.51%) |
Sep 02, 2020 | 393.17 | 396.35 | 386.22 | 387.16 | 610,592 | -6.28(-1.60%) |
Sep 01, 2020 | 391.80 | 394.95 | 389.13 | 393.44 | 523,823 | +1.14(+0.29%) |
Aug 31, 2020 | 400.98 | 401.24 | 390.58 | 392.30 | 699,388 | -6.73(-1.69%) |
Aug 28, 2020 | 397.88 | 402.29 | 395.23 | 399.04 | 335,567 | -0.33(-0.08%) |
Aug 27, 2020 | 401.06 | 405.72 | 399.34 | 399.36 | 385,911 | -1.70(-0.42%) |
Aug 26, 2020 | 400.55 | 402.62 | 398.02 | 401.06 | 364,341 | -1.22(-0.30%) |
Aug 25, 2020 | 401.19 | 402.74 | 394.32 | 402.28 | 396,111 | +0.36(+0.09%) |
Aug 24, 2020 | 405.79 | 407.42 | 399.80 | 401.92 | 475,353 | -0.68(-0.17%) |
Aug 21, 2020 | 402.84 | 406.30 | 399.76 | 402.61 | 383,729 | +1.31(+0.33%) |
Aug 20, 2020 | 396.50 | 402.56 | 396.00 | 401.29 | 532,874 | +3.93(+0.99%) |
Aug 19, 2020 | 396.61 | 399.34 | 391.40 | 397.36 | 638,343 | +2.67(+0.68%) |
Aug 18, 2020 | 393.30 | 396.88 | 389.63 | 394.69 | 458,141 | +1.98(+0.50%) |
Aug 17, 2020 | 384.67 | 393.11 | 384.67 | 392.71 | 876,333 | +9.98(+2.61%) |
Aug 14, 2020 | 383.69 | 384.57 | 377.63 | 382.74 | 356,104 | -0.05(-0.01%) |
Aug 13, 2020 | 378.32 | 383.21 | 376.28 | 382.79 | 605,134 | +6.11(+1.62%) |
Aug 12, 2020 | 374.46 | 379.82 | 372.22 | 376.68 | 431,523 | +3.86(+1.03%) |
Aug 11, 2020 | 368.36 | 375.25 | 366.32 | 372.82 | 473,190 | +2.61(+0.70%) |
Aug 10, 2020 | 373.69 | 375.95 | 368.74 | 370.21 | 427,721 | -3.06(-0.82%) |
Aug 07, 2020 | 376.59 | 377.81 | 369.32 | 373.27 | 492,562 | -3.29(-0.87%) |
Aug 06, 2020 | 376.22 | 379.14 | 375.00 | 376.56 | 325,759 | -0.85(-0.23%) |
Aug 05, 2020 | 374.09 | 378.43 | 372.77 | 377.42 | 562,408 | +1.52(+0.40%) |
Aug 04, 2020 | 369.32 | 376.06 | 367.92 | 375.90 | 460,101 | +4.63(+1.25%) |
Aug 03, 2020 | 371.67 | 377.91 | 366.44 | 371.27 | 582,264 | +0.40(+0.11%) |
Jul 31, 2020 | 369.24 | 371.35 | 362.56 | 370.86 | 667,383 | +2.00(+0.54%) |
Jul 30, 2020 | 367.40 | 370.32 | 364.21 | 368.87 | 707,722 | -0.60(-0.16%) |
Jul 29, 2020 | 371.42 | 373.44 | 368.65 | 369.46 | 454,398 | -0.26(-0.07%) |
Jul 28, 2020 | 373.67 | 374.91 | 369.09 | 369.72 | 497,021 | -4.02(-1.08%) |
Jul 27, 2020 | 374.71 | 378.81 | 371.34 | 373.74 | 572,975 | +2.59(+0.70%) |
Jul 24, 2020 | 364.02 | 371.46 | 361.24 | 371.15 | 572,310 | +5.36(+1.47%) |
Jul 23, 2020 | 374.11 | 374.69 | 362.50 | 365.79 | 644,109 | -7.48(-2.00%) |
Jul 22, 2020 | 372.65 | 379.12 | 371.63 | 373.27 | 592,391 | +1.26(+0.34%) |
Jul 21, 2020 | 378.91 | 379.52 | 370.81 | 372.01 | 577,505 | -3.47(-0.92%) |
Jul 20, 2020 | 375.17 | 378.60 | 369.44 | 375.49 | 688,802 | +1.16(+0.31%) |
Jul 17, 2020 | 393.30 | 393.30 | 372.20 | 374.33 | 1,234,481 | -16.59(-4.25%) |
Jul 16, 2020 | 387.55 | 404.95 | 387.24 | 390.92 | 1,377,797 | -5.91(-1.49%) |
Jul 15, 2020 | 384.67 | 400.34 | 383.16 | 396.83 | 1,207,188 | +10.92(+2.83%) |
Jul 14, 2020 | 384.12 | 388.92 | 374.67 | 385.91 | 923,391 | +0.88(+0.23%) |
Jul 13, 2020 | 385.63 | 400.16 | 384.90 | 385.03 | 1,219,021 | +2.94(+0.77%) |
Jul 10, 2020 | 371.24 | 382.66 | 368.08 | 382.09 | 898,496 | +12.29(+3.32%) |
Jul 09, 2020 | 370.35 | 371.56 | 362.97 | 369.80 | 569,336 | +1.30(+0.35%) |
Jul 08, 2020 | 366.17 | 369.73 | 365.92 | 368.49 | 515,567 | +2.88(+0.79%) |
Jul 07, 2020 | 369.07 | 372.90 | 365.37 | 365.62 | 747,761 | -3.70(-1.00%) |
Jul 06, 2020 | 362.60 | 371.25 | 360.88 | 369.32 | 697,476 | +10.47(+2.92%) |
Jul 02, 2020 | 362.16 | 364.51 | 356.96 | 358.85 | 432,829 | -1.55(-0.43%) |
Jul 01, 2020 | 356.29 | 361.66 | 354.55 | 360.41 | 454,730 | +6.01(+1.70%) |
Jun 30, 2020 | 353.87 | 355.91 | 348.69 | 354.39 | 784,743 | +0.26(+0.07%) |
Jun 29, 2020 | 350.29 | 355.26 | 347.25 | 354.13 | 505,846 | +3.22(+0.92%) |
Jun 26, 2020 | 359.29 | 359.97 | 349.53 | 350.91 | 829,381 | -7.57(-2.11%) |
Jun 25, 2020 | 358.50 | 360.94 | 354.28 | 358.48 | 503,720 | -1.71(-0.47%) |
Jun 24, 2020 | 362.52 | 366.33 | 357.63 | 360.19 | 573,009 | -1.99(-0.55%) |
Jun 23, 2020 | 372.00 | 372.66 | 361.45 | 362.17 | 498,088 | -6.79(-1.84%) |
Jun 22, 2020 | 361.68 | 371.33 | 360.73 | 368.96 | 557,651 | +5.97(+1.64%) |
Jun 19, 2020 | 365.30 | 365.48 | 358.37 | 363.00 | 936,859 | +2.74(+0.76%) |
Jun 18, 2020 | 365.41 | 366.09 | 358.77 | 360.25 | 482,412 | -4.91(-1.34%) |
Jun 17, 2020 | 360.05 | 367.25 | 359.47 | 365.17 | 702,638 | +5.57(+1.55%) |
Jun 16, 2020 | 364.57 | 365.65 | 355.94 | 359.59 | 804,712 | -2.94(-0.81%) |
Jun 15, 2020 | 361.23 | 363.26 | 353.80 | 362.53 | 965,131 | -0.22(-0.06%) |
Jun 12, 2020 | 369.63 | 371.42 | 351.05 | 362.75 | 1,086,660 | -3.70(-1.01%) |
Jun 11, 2020 | 370.48 | 378.13 | 365.87 | 366.45 | 821,445 | -9.12(-2.43%) |
Jun 10, 2020 | 366.92 | 376.23 | 364.17 | 375.57 | 886,817 | +9.67(+2.64%) |
Jun 09, 2020 | 360.85 | 368.96 | 358.94 | 365.90 | 855,087 | +6.13(+1.70%) |
Jun 08, 2020 | 355.93 | 361.43 | 355.00 | 359.78 | 669,397 | -0.56(-0.16%) |
Jun 05, 2020 | 365.39 | 366.02 | 355.99 | 360.34 | 747,507 | -6.10(-1.66%) |
Jun 04, 2020 | 373.74 | 377.53 | 363.33 | 366.44 | 728,793 | -7.05(-1.89%) |
Jun 03, 2020 | 370.48 | 374.31 | 368.57 | 373.49 | 636,750 | +5.06(+1.37%) |
Jun 02, 2020 | 370.13 | 370.95 | 364.86 | 368.43 | 689,653 | +1.23(+0.33%) |
Jun 01, 2020 | 369.13 | 377.56 | 366.84 | 367.21 | 1,015,900 | -2.16(-0.59%) |
May 29, 2020 | 354.45 | 370.01 | 353.96 | 369.37 | 1,173,073 | +19.42(+5.55%) |
May 28, 2020 | 359.91 | 359.91 | 349.01 | 349.95 | 724,973 | -8.06(-2.25%) |
May 27, 2020 | 348.19 | 359.19 | 344.65 | 358.01 | 1,343,385 | +13.22(+3.83%) |
May 26, 2020 | 358.94 | 359.35 | 344.76 | 344.79 | 904,650 | -11.43(-3.21%) |
May 22, 2020 | 360.39 | 362.10 | 351.85 | 356.22 | 668,327 | -3.01(-0.84%) |
May 21, 2020 | 361.29 | 362.63 | 357.06 | 359.22 | 463,520 | -1.91(-0.53%) |
May 20, 2020 | 357.08 | 361.29 | 355.82 | 361.14 | 787,735 | +6.92(+1.95%) |
May 19, 2020 | 347.50 | 356.42 | 345.98 | 354.22 | 647,061 | +5.28(+1.51%) |
May 18, 2020 | 362.57 | 362.57 | 345.65 | 348.94 | 1,063,144 | -11.05(-3.07%) |
May 15, 2020 | 356.25 | 360.03 | 353.65 | 359.99 | 610,666 | +0.03(+0.01%) |
May 14, 2020 | 367.49 | 369.50 | 356.61 | 359.96 | 774,432 | -8.57(-2.32%) |
May 13, 2020 | 363.52 | 368.89 | 360.45 | 368.53 | 1,122,919 | +6.72(+1.86%) |
May 12, 2020 | 364.35 | 365.89 | 359.30 | 361.81 | 939,354 | +0.43(+0.12%) |
May 11, 2020 | 353.39 | 366.39 | 349.45 | 361.38 | 10,736,321 | +8.02(+2.27%) |
May 08, 2020 | 353.73 | 357.73 | 349.52 | 353.35 | 982,748 | +1.86(+0.53%) |
May 07, 2020 | 355.16 | 356.09 | 348.59 | 351.50 | 1,370,793 | -4.91(-1.38%) |
May 06, 2020 | 353.80 | 363.36 | 353.80 | 356.41 | 967,690 | +0.80(+0.23%) |
May 05, 2020 | 346.97 | 356.93 | 341.86 | 355.60 | 812,085 | +11.83(+3.44%) |
May 04, 2020 | 341.05 | 346.10 | 340.90 | 343.77 | 654,359 | +1.72(+0.50%) |
May 01, 2020 | 343.36 | 349.03 | 340.93 | 342.05 | 829,612 | -4.43(-1.28%) |
Apr 30, 2020 | 347.84 | 354.40 | 346.48 | 346.48 | 967,011 | -0.08(-0.02%) |
Apr 29, 2020 | 340.81 | 351.62 | 334.19 | 346.56 | 906,599 | +5.74(+1.69%) |
Apr 28, 2020 | 348.46 | 349.91 | 339.51 | 340.81 | 946,866 | -5.76(-1.66%) |
Apr 27, 2020 | 353.86 | 358.63 | 346.14 | 346.58 | 827,178 | -5.04(-1.43%) |
Apr 24, 2020 | 353.23 | 358.92 | 348.38 | 351.61 | 1,081,984 | -2.25(-0.64%) |
Apr 23, 2020 | 363.69 | 363.88 | 343.68 | 353.86 | 2,187,954 | -13.51(-3.68%) |
Apr 22, 2020 | 357.38 | 371.29 | 354.22 | 367.37 | 1,457,389 | +17.74(+5.07%) |
Apr 21, 2020 | 354.67 | 361.23 | 344.86 | 349.63 | 727,187 | -5.04(-1.42%) |
Apr 20, 2020 | 349.09 | 358.23 | 349.09 | 354.67 | 881,390 | +7.19(+2.07%) |
Apr 17, 2020 | 347.10 | 350.38 | 340.24 | 347.48 | 747,612 | +2.39(+0.69%) |
Apr 16, 2020 | 343.73 | 347.50 | 341.40 | 345.08 | 900,465 | +5.60(+1.65%) |
Apr 15, 2020 | 339.93 | 345.19 | 338.31 | 339.48 | 734,616 | -3.49(-1.02%) |
Apr 14, 2020 | 348.89 | 350.26 | 338.15 | 342.97 | 745,353 | +2.99(+0.88%) |
Apr 13, 2020 | 329.84 | 342.69 | 324.25 | 339.98 | 788,809 | +11.01(+3.35%) |
Apr 09, 2020 | 333.15 | 337.18 | 325.99 | 328.97 | 670,208 | -0.18(-0.06%) |
Apr 08, 2020 | 324.42 | 330.24 | 318.97 | 329.15 | 718,866 | +9.45(+2.96%) |
Apr 07, 2020 | 332.46 | 336.89 | 319.57 | 319.70 | 770,652 | -4.37(-1.35%) |
Apr 06, 2020 | 325.49 | 326.29 | 316.32 | 324.07 | 841,466 | +9.85(+3.14%) |
Apr 03, 2020 | 318.79 | 323.92 | 311.22 | 314.22 | 597,400 | -5.00(-1.57%) |
Apr 02, 2020 | 316.12 | 326.99 | 307.78 | 319.22 | 806,735 | -0.31(-0.10%) |
Apr 01, 2020 | 298.69 | 323.41 | 297.09 | 319.52 | 1,253,769 | +9.29(+2.99%) |
Mar 31, 2020 | 311.13 | 316.72 | 307.30 | 310.24 | 2,190,822 | -21.71(-6.54%) |
Mar 30, 2020 | 324.19 | 338.33 | 319.27 | 331.95 | 995,735 | +7.67(+2.36%) |
Mar 27, 2020 | 314.79 | 327.39 | 312.14 | 324.28 | 675,013 | +0.22(+0.07%) |
Mar 26, 2020 | 309.69 | 327.40 | 304.25 | 324.06 | 909,431 | +16.33(+5.31%) |
Mar 25, 2020 | 330.73 | 334.75 | 307.12 | 307.73 | 1,006,054 | -21.17(-6.44%) |
Mar 24, 2020 | 326.56 | 334.10 | 318.94 | 328.89 | 920,542 | +18.85(+6.08%) |
Mar 23, 2020 | 297.64 | 322.42 | 281.65 | 310.05 | 1,400,298 | +22.90(+7.97%) |
Mar 20, 2020 | 312.96 | 329.51 | 285.41 | 287.15 | 1,883,184 | -22.20(-7.18%) |
Mar 19, 2020 | 279.54 | 322.83 | 276.99 | 309.35 | 1,486,613 | +31.73(+11.43%) |
Mar 18, 2020 | 283.88 | 290.90 | 263.47 | 277.62 | 1,148,073 | -8.37(-2.93%) |
Mar 17, 2020 | 279.19 | 301.52 | 269.99 | 285.99 | 1,236,082 | +11.89(+4.34%) |
Mar 16, 2020 | 284.73 | 298.23 | 271.49 | 274.10 | 1,137,322 | -29.02(-9.57%) |
Mar 13, 2020 | 314.37 | 315.03 | 284.62 | 303.12 | 1,262,489 | -0.46(-0.15%) |
Mar 12, 2020 | 294.87 | 315.55 | 287.19 | 303.57 | 1,190,058 | -14.14(-4.45%) |
Mar 11, 2020 | 323.10 | 329.23 | 317.11 | 317.71 | 931,375 | -10.78(-3.28%) |
Mar 10, 2020 | 322.61 | 331.71 | 313.74 | 328.50 | 897,428 | +6.95(+2.16%) |
Mar 09, 2020 | 299.89 | 324.90 | 299.89 | 321.54 | 1,327,216 | +0.25(+0.08%) |
Mar 06, 2020 | 310.74 | 322.08 | 306.34 | 321.30 | 893,861 | +3.23(+1.01%) |
Mar 05, 2020 | 322.99 | 325.29 | 314.37 | 318.07 | 867,341 | -8.46(-2.59%) |
Mar 04, 2020 | 326.59 | 330.32 | 319.21 | 326.53 | 775,801 | +2.31(+0.71%) |
Mar 03, 2020 | 333.78 | 334.27 | 321.08 | 324.22 | 886,543 | -7.69(-2.32%) |