Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 335.87 | 338.76 | 334.35 | 336.44 | 1,343,405 | +2.11(+0.63%) |
Apr 29, 2021 | 324.64 | 336.19 | 324.27 | 334.34 | 1,391,329 | +13.15(+4.09%) |
Apr 28, 2021 | 322.99 | 322.99 | 319.48 | 321.19 | 804,401 | -1.42(-0.44%) |
Apr 27, 2021 | 320.26 | 323.56 | 318.96 | 322.62 | 777,650 | +1.97(+0.61%) |
Apr 26, 2021 | 324.68 | 325.58 | 319.47 | 320.65 | 940,264 | -4.02(-1.24%) |
Apr 23, 2021 | 325.55 | 326.35 | 322.84 | 324.67 | 1,067,286 | -1.32(-0.40%) |
Apr 22, 2021 | 326.66 | 327.67 | 324.43 | 325.99 | 767,022 | -1.98(-0.60%) |
Apr 21, 2021 | 327.60 | 328.95 | 326.09 | 327.98 | 788,754 | +0.36(+0.11%) |
Apr 20, 2021 | 327.29 | 329.01 | 325.74 | 327.62 | 843,095 | +0.48(+0.15%) |
Apr 19, 2021 | 329.38 | 329.62 | 325.40 | 327.14 | 861,169 | -1.70(-0.52%) |
Apr 16, 2021 | 328.98 | 330.16 | 326.22 | 328.84 | 1,967,069 | +1.75(+0.53%) |
Apr 15, 2021 | 324.49 | 328.08 | 323.30 | 327.10 | 896,077 | +2.63(+0.81%) |
Apr 14, 2021 | 322.02 | 325.96 | 321.45 | 324.47 | 776,401 | +3.05(+0.95%) |
Apr 13, 2021 | 321.76 | 322.99 | 320.83 | 321.42 | 822,913 | -1.97(-0.61%) |
Apr 12, 2021 | 322.74 | 325.50 | 320.56 | 323.39 | 771,408 | +0.70(+0.22%) |
Apr 09, 2021 | 319.63 | 323.36 | 319.29 | 322.69 | 1,059,596 | +3.64(+1.14%) |
Apr 08, 2021 | 316.06 | 320.22 | 316.06 | 319.06 | 1,020,933 | +2.04(+0.64%) |
Apr 07, 2021 | 315.83 | 317.29 | 313.12 | 317.01 | 983,353 | +2.67(+0.85%) |
Apr 06, 2021 | 311.33 | 315.44 | 310.49 | 314.35 | 839,000 | +0.48(+0.15%) |
Apr 05, 2021 | 306.51 | 314.19 | 306.51 | 313.86 | 1,228,521 | +7.98(+2.61%) |
Apr 01, 2021 | 306.64 | 308.58 | 305.00 | 305.88 | 901,046 | -1.33(-0.43%) |
Mar 31, 2021 | 305.29 | 307.85 | 304.01 | 307.21 | 1,065,875 | +0.91(+0.30%) |
Mar 30, 2021 | 306.66 | 308.21 | 305.23 | 306.30 | 940,782 | -0.45(-0.15%) |
Mar 29, 2021 | 303.47 | 309.59 | 303.47 | 306.74 | 956,306 | +3.92(+1.29%) |
Mar 26, 2021 | 304.98 | 306.78 | 299.64 | 302.82 | 1,108,478 | -2.06(-0.68%) |
Mar 25, 2021 | 301.05 | 305.65 | 300.23 | 304.88 | 1,082,307 | +4.90(+1.63%) |
Mar 24, 2021 | 299.14 | 305.05 | 299.14 | 299.99 | 1,134,567 | +1.79(+0.60%) |
Mar 23, 2021 | 297.22 | 301.29 | 297.22 | 298.19 | 1,225,091 | -0.07(-0.02%) |
Mar 22, 2021 | 292.40 | 299.67 | 291.71 | 298.26 | 1,250,322 | +5.28(+1.80%) |
Mar 19, 2021 | 299.56 | 300.38 | 292.94 | 292.98 | 2,114,135 | -5.97(-2.00%) |
Mar 18, 2021 | 294.43 | 299.57 | 294.43 | 298.95 | 1,076,833 | +4.15(+1.41%) |
Mar 17, 2021 | 291.27 | 299.25 | 291.27 | 294.80 | 1,163,081 | +4.49(+1.55%) |
Mar 16, 2021 | 290.22 | 291.81 | 286.00 | 290.31 | 858,978 | +0.10(+0.03%) |
Mar 15, 2021 | 288.57 | 291.15 | 287.84 | 290.22 | 880,463 | +3.75(+1.31%) |
Mar 12, 2021 | 287.11 | 287.90 | 285.65 | 286.47 | 981,849 | +2.26(+0.79%) |
Mar 11, 2021 | 284.19 | 285.79 | 282.19 | 284.21 | 920,737 | -0.56(-0.20%) |
Mar 10, 2021 | 283.35 | 286.78 | 280.85 | 284.77 | 1,038,026 | +1.61(+0.57%) |
Mar 09, 2021 | 288.40 | 289.06 | 282.21 | 283.15 | 1,373,815 | -6.95(-2.40%) |
Mar 08, 2021 | 287.99 | 294.42 | 286.25 | 290.10 | 1,365,257 | +4.47(+1.57%) |
Mar 05, 2021 | 283.59 | 287.12 | 280.18 | 285.63 | 1,061,281 | +3.23(+1.14%) |
Mar 04, 2021 | 284.27 | 288.45 | 280.34 | 282.40 | 1,506,594 | -1.51(-0.53%) |
Mar 03, 2021 | 283.35 | 289.50 | 282.85 | 283.92 | 893,631 | +0.30(+0.11%) |
Mar 02, 2021 | 278.60 | 285.24 | 278.37 | 283.61 | 1,898,533 | +5.05(+1.81%) |
Mar 01, 2021 | 277.70 | 282.32 | 277.70 | 278.56 | 1,134,945 | +1.71(+0.62%) |
Feb 26, 2021 | 284.50 | 284.85 | 276.80 | 276.85 | 1,218,040 | -8.33(-2.92%) |
Feb 25, 2021 | 284.35 | 289.52 | 283.23 | 285.19 | 1,474,821 | +0.15(+0.05%) |
Feb 24, 2021 | 283.26 | 287.62 | 280.48 | 285.04 | 1,208,702 | +2.88(+1.02%) |
Feb 23, 2021 | 284.24 | 287.71 | 279.29 | 282.15 | 1,326,841 | +0.70(+0.25%) |
Feb 22, 2021 | 278.77 | 282.90 | 277.75 | 281.45 | 1,335,622 | +0.66(+0.24%) |
Feb 19, 2021 | 281.93 | 282.31 | 279.90 | 280.79 | 1,273,248 | -0.59(-0.21%) |
Feb 18, 2021 | 279.43 | 282.24 | 278.73 | 281.38 | 761,199 | +0.64(+0.23%) |
Feb 17, 2021 | 274.66 | 280.78 | 272.14 | 280.74 | 1,108,252 | +5.95(+2.17%) |
Feb 16, 2021 | 280.44 | 281.63 | 274.53 | 274.79 | 1,070,681 | -6.12(-2.18%) |
Feb 12, 2021 | 282.00 | 284.82 | 279.73 | 280.91 | 692,516 | -2.15(-0.76%) |
Feb 11, 2021 | 285.84 | 287.37 | 282.59 | 283.05 | 1,077,459 | -3.78(-1.32%) |
Feb 10, 2021 | 287.79 | 287.79 | 285.66 | 286.83 | 896,971 | -0.14(-0.05%) |
Feb 09, 2021 | 282.47 | 289.68 | 281.57 | 286.97 | 1,372,441 | +3.45(+1.22%) |
Feb 08, 2021 | 284.35 | 284.91 | 281.60 | 283.52 | 1,681,807 | +1.27(+0.45%) |
Feb 05, 2021 | 286.57 | 287.79 | 282.04 | 282.26 | 1,218,944 | -2.89(-1.01%) |
Feb 04, 2021 | 284.81 | 286.92 | 283.14 | 285.15 | 1,374,759 | +1.05(+0.37%) |
Feb 03, 2021 | 282.00 | 285.24 | 281.29 | 284.10 | 1,027,395 | +0.70(+0.25%) |
Feb 02, 2021 | 278.50 | 285.40 | 277.75 | 283.40 | 2,356,433 | +7.26(+2.63%) |
Feb 01, 2021 | 272.47 | 277.86 | 271.69 | 276.14 | 1,398,768 | +5.38(+1.99%) |
Jan 29, 2021 | 273.01 | 273.57 | 267.23 | 270.75 | 1,756,380 | -6.06(-2.19%) |
Jan 28, 2021 | 275.96 | 279.82 | 275.18 | 276.82 | 1,480,455 | +0.75(+0.27%) |
Jan 27, 2021 | 276.68 | 279.69 | 275.05 | 276.07 | 1,470,095 | -0.82(-0.30%) |
Jan 26, 2021 | 283.21 | 283.78 | 276.32 | 276.89 | 1,042,649 | -5.89(-2.08%) |
Jan 25, 2021 | 283.10 | 288.31 | 281.41 | 282.79 | 1,555,980 | +1.12(+0.40%) |
Jan 22, 2021 | 279.62 | 283.97 | 278.25 | 281.66 | 1,047,138 | +1.22(+0.43%) |
Jan 21, 2021 | 281.01 | 283.23 | 280.00 | 280.44 | 1,032,505 | -1.81(-0.64%) |
Jan 20, 2021 | 283.40 | 284.41 | 280.61 | 282.25 | 1,043,542 | +0.72(+0.26%) |
Jan 19, 2021 | 286.71 | 287.18 | 281.38 | 281.53 | 1,439,727 | -2.58(-0.91%) |
Jan 15, 2021 | 285.95 | 286.73 | 282.41 | 284.11 | 1,887,325 | -2.14(-0.75%) |
Jan 14, 2021 | 285.32 | 291.75 | 285.26 | 286.25 | 1,455,603 | +3.36(+1.19%) |
Jan 13, 2021 | 281.51 | 283.41 | 278.34 | 282.89 | 1,631,584 | +1.81(+0.65%) |
Jan 12, 2021 | 278.55 | 282.03 | 277.26 | 281.08 | 1,136,772 | +2.64(+0.95%) |
Jan 11, 2021 | 271.84 | 278.62 | 271.26 | 278.43 | 1,292,362 | +6.06(+2.22%) |
Jan 08, 2021 | 276.41 | 277.35 | 270.74 | 272.38 | 2,212,836 | -4.01(-1.45%) |
Jan 07, 2021 | 280.40 | 282.40 | 276.35 | 276.39 | 1,408,624 | -6.20(-2.19%) |
Jan 06, 2021 | 277.71 | 285.38 | 276.99 | 282.59 | 1,007,444 | +2.41(+0.86%) |
Jan 05, 2021 | 278.91 | 281.98 | 277.73 | 280.18 | 992,741 | +1.73(+0.62%) |
Jan 04, 2021 | 287.25 | 287.41 | 276.08 | 278.45 | 1,341,783 | -9.41(-3.27%) |
Dec 31, 2020 | 287.86 | 287.86 | 287.86 | 559,017 | +1.99(+0.70%) | |
Dec 30, 2020 | 284.78 | 288.64 | 284.65 | 285.87 | 559,017 | +1.53(+0.54%) |
Dec 29, 2020 | 287.94 | 288.15 | 282.60 | 284.34 | 555,174 | -1.92(-0.67%) |
Dec 28, 2020 | 283.88 | 287.85 | 282.75 | 286.25 | 639,262 | +3.23(+1.14%) |
Dec 24, 2020 | 283.96 | 284.42 | 280.50 | 283.02 | 352,080 | -1.00(-0.35%) |
Dec 23, 2020 | 281.79 | 286.08 | 281.10 | 284.02 | 833,116 | +4.10(+1.46%) |
Dec 22, 2020 | 280.98 | 281.34 | 278.41 | 279.93 | 1,021,276 | -1.22(-0.43%) |
Dec 21, 2020 | 282.49 | 283.32 | 276.56 | 281.14 | 1,512,679 | -5.22(-1.82%) |
Dec 18, 2020 | 283.97 | 288.09 | 282.65 | 286.36 | 2,819,397 | +2.31(+0.82%) |
Dec 17, 2020 | 285.55 | 290.00 | 283.09 | 284.04 | 1,371,630 | -1.26(-0.44%) |
Dec 16, 2020 | 283.80 | 287.25 | 282.75 | 285.30 | 1,053,586 | +3.31(+1.17%) |
Dec 15, 2020 | 281.83 | 284.02 | 281.28 | 281.99 | 955,568 | +0.48(+0.17%) |
Dec 14, 2020 | 285.27 | 286.60 | 281.51 | 281.51 | 741,331 | -2.43(-0.85%) |
Dec 11, 2020 | 281.59 | 284.54 | 278.73 | 283.94 | 910,582 | +2.02(+0.72%) |
Dec 10, 2020 | 285.38 | 288.78 | 281.40 | 281.92 | 1,234,450 | -5.01(-1.75%) |
Dec 09, 2020 | 285.42 | 287.85 | 283.47 | 286.93 | 773,234 | +1.67(+0.59%) |
Dec 08, 2020 | 284.12 | 291.56 | 283.78 | 285.25 | 808,862 | +0.91(+0.32%) |
Dec 07, 2020 | 289.82 | 289.96 | 281.79 | 284.35 | 958,495 | -5.88(-2.03%) |
Dec 04, 2020 | 287.21 | 290.67 | 286.35 | 290.23 | 840,822 | +3.59(+1.25%) |
Dec 03, 2020 | 282.62 | 287.89 | 282.19 | 286.64 | 1,050,194 | +4.40(+1.56%) |
Dec 02, 2020 | 284.44 | 285.00 | 281.27 | 282.24 | 814,555 | -2.20(-0.77%) |
Dec 01, 2020 | 287.35 | 292.73 | 283.91 | 284.44 | 934,612 | -1.10(-0.38%) |
Nov 30, 2020 | 288.41 | 289.45 | 282.59 | 285.54 | 1,222,184 | -3.56(-1.23%) |
Nov 27, 2020 | 294.14 | 294.39 | 288.41 | 289.10 | 502,821 | -4.52(-1.54%) |
Nov 25, 2020 | 291.54 | 295.38 | 289.47 | 293.61 | 742,967 | +2.14(+0.74%) |
Nov 24, 2020 | 291.03 | 294.88 | 290.08 | 291.47 | 976,882 | +3.28(+1.14%) |
Nov 23, 2020 | 290.76 | 292.63 | 287.26 | 288.19 | 721,984 | +0.07(+0.02%) |
Nov 20, 2020 | 290.44 | 291.68 | 286.98 | 288.12 | 826,133 | -2.88(-0.99%) |
Nov 19, 2020 | 292.63 | 293.25 | 288.59 | 291.00 | 753,067 | -1.05(-0.36%) |
Nov 18, 2020 | 295.94 | 297.52 | 291.77 | 292.05 | 1,262,531 | -1.91(-0.65%) |
Nov 17, 2020 | 291.80 | 296.88 | 291.16 | 293.96 | 791,780 | -0.09(-0.03%) |
Nov 16, 2020 | 296.55 | 296.74 | 292.82 | 294.06 | 590,337 | +0.96(+0.33%) |
Nov 13, 2020 | 289.68 | 294.42 | 288.77 | 293.10 | 524,735 | +5.15(+1.79%) |
Nov 12, 2020 | 289.61 | 290.34 | 284.29 | 287.94 | 784,207 | -3.51(-1.20%) |
Nov 11, 2020 | 296.15 | 296.16 | 287.75 | 291.45 | 628,189 | -4.28(-1.45%) |
Nov 10, 2020 | 284.65 | 297.98 | 283.48 | 295.73 | 1,008,773 | +12.44(+4.39%) |
Nov 09, 2020 | 297.92 | 298.63 | 282.15 | 283.29 | 1,842,004 | -0.07(-0.03%) |
Nov 06, 2020 | 287.48 | 287.67 | 278.92 | 283.36 | 1,006,823 | -5.68(-1.96%) |
Nov 05, 2020 | 297.60 | 298.33 | 287.78 | 289.04 | 1,499,819 | -7.75(-2.61%) |
Nov 04, 2020 | 291.49 | 304.90 | 290.55 | 296.79 | 1,790,966 | +10.17(+3.55%) |
Nov 03, 2020 | 281.44 | 288.78 | 281.44 | 286.62 | 919,789 | +7.70(+2.76%) |
Nov 02, 2020 | 276.89 | 281.13 | 275.26 | 278.92 | 906,204 | +6.40(+2.35%) |
Oct 30, 2020 | 273.50 | 276.37 | 268.10 | 272.51 | 1,305,031 | -2.42(-0.88%) |
Oct 29, 2020 | 275.07 | 279.91 | 273.86 | 274.93 | 1,340,626 | -1.19(-0.43%) |
Oct 28, 2020 | 281.69 | 286.08 | 276.01 | 276.12 | 1,298,995 | -7.95(-2.80%) |
Oct 27, 2020 | 290.24 | 290.56 | 284.03 | 284.08 | 1,150,444 | -7.26(-2.49%) |
Oct 26, 2020 | 287.16 | 293.70 | 283.68 | 291.34 | 1,396,095 | +1.32(+0.46%) |
Oct 23, 2020 | 286.94 | 291.07 | 285.85 | 290.01 | 1,184,004 | +5.12(+1.80%) |
Oct 22, 2020 | 290.79 | 295.89 | 284.90 | 284.90 | 1,476,012 | -5.06(-1.74%) |
Oct 21, 2020 | 289.64 | 291.34 | 287.64 | 289.95 | 882,575 | -0.64(-0.22%) |
Oct 20, 2020 | 295.00 | 295.03 | 289.87 | 290.60 | 836,043 | -2.14(-0.73%) |
Oct 19, 2020 | 297.17 | 299.85 | 292.26 | 292.74 | 824,533 | -4.62(-1.55%) |
Oct 16, 2020 | 297.10 | 300.63 | 296.72 | 297.36 | 1,482,106 | +1.34(+0.45%) |
Oct 15, 2020 | 294.81 | 297.37 | 293.59 | 296.02 | 908,243 | -0.07(-0.02%) |
Oct 14, 2020 | 292.83 | 298.63 | 292.81 | 296.09 | 1,190,977 | +2.15(+0.73%) |
Oct 13, 2020 | 296.28 | 299.41 | 293.24 | 293.93 | 676,819 | -3.75(-1.26%) |
Oct 12, 2020 | 295.74 | 299.77 | 294.52 | 297.68 | 887,556 | +1.23(+0.42%) |
Oct 09, 2020 | 300.89 | 303.21 | 294.90 | 296.45 | 1,287,483 | -4.14(-1.38%) |
Oct 08, 2020 | 295.46 | 300.72 | 295.46 | 300.59 | 634,775 | +5.44(+1.84%) |
Oct 07, 2020 | 291.86 | 296.73 | 291.86 | 295.15 | 1,084,238 | +4.63(+1.59%) |
Oct 06, 2020 | 301.20 | 301.20 | 290.44 | 290.52 | 1,221,931 | -3.02(-1.03%) |
Oct 05, 2020 | 296.99 | 298.29 | 292.71 | 293.54 | 937,733 | -1.66(-0.56%) |
Oct 02, 2020 | 290.65 | 296.32 | 288.78 | 295.20 | 1,468,599 | +2.01(+0.69%) |
Oct 01, 2020 | 298.40 | 301.88 | 290.89 | 293.19 | 1,795,052 | -3.46(-1.17%) |
Sep 30, 2020 | 306.72 | 307.22 | 293.60 | 296.65 | 1,258,854 | -9.21(-3.01%) |
Sep 29, 2020 | 309.15 | 310.69 | 305.06 | 305.86 | 513,907 | -3.99(-1.29%) |
Sep 28, 2020 | 310.80 | 313.64 | 309.09 | 309.84 | 603,038 | +1.43(+0.46%) |
Sep 25, 2020 | 304.77 | 309.89 | 303.65 | 308.41 | 687,239 | +3.08(+1.01%) |
Sep 24, 2020 | 307.92 | 309.07 | 301.99 | 305.33 | 611,788 | -3.14(-1.02%) |
Sep 23, 2020 | 314.48 | 317.19 | 307.03 | 308.47 | 840,996 | -4.46(-1.42%) |
Sep 22, 2020 | 307.77 | 313.55 | 307.39 | 312.93 | 693,339 | +6.50(+2.12%) |
Sep 21, 2020 | 317.75 | 318.34 | 305.04 | 306.43 | 760,465 | -14.68(-4.57%) |
Sep 18, 2020 | 320.79 | 325.24 | 320.79 | 321.11 | 733,714 | -2.20(-0.68%) |
Sep 17, 2020 | 320.76 | 324.84 | 317.89 | 323.31 | 384,222 | +0.35(+0.11%) |
Sep 16, 2020 | 317.11 | 326.18 | 315.69 | 322.96 | 797,863 | +5.12(+1.61%) |
Sep 15, 2020 | 317.39 | 319.65 | 314.74 | 317.83 | 556,742 | -0.40(-0.13%) |
Sep 14, 2020 | 320.40 | 321.26 | 317.49 | 318.24 | 587,964 | -0.40(-0.13%) |
Sep 11, 2020 | 313.17 | 319.86 | 311.89 | 318.64 | 520,374 | +8.33(+2.68%) |
Sep 10, 2020 | 319.48 | 320.67 | 309.74 | 310.31 | 593,807 | -8.83(-2.77%) |
Sep 09, 2020 | 322.22 | 322.29 | 316.56 | 319.14 | 647,421 | +4.56(+1.45%) |
Sep 08, 2020 | 319.59 | 319.59 | 314.25 | 314.58 | 703,395 | -4.20(-1.32%) |
Sep 04, 2020 | 323.45 | 326.33 | 317.19 | 318.78 | 621,408 | -3.01(-0.94%) |
Sep 03, 2020 | 329.71 | 331.09 | 319.62 | 321.79 | 842,133 | -5.76(-1.76%) |
Sep 02, 2020 | 318.59 | 329.33 | 317.83 | 327.56 | 702,595 | +7.50(+2.34%) |
Sep 01, 2020 | 319.85 | 322.39 | 316.98 | 320.05 | 573,004 | -2.10(-0.65%) |
Aug 31, 2020 | 322.70 | 323.89 | 321.17 | 322.15 | 593,399 | -2.01(-0.62%) |
Aug 28, 2020 | 327.01 | 327.74 | 321.83 | 324.16 | 546,111 | -2.62(-0.80%) |
Aug 27, 2020 | 321.61 | 327.01 | 320.30 | 326.79 | 714,714 | +7.10(+2.22%) |
Aug 26, 2020 | 319.77 | 321.06 | 316.51 | 319.69 | 648,505 | -1.49(-0.46%) |
Aug 25, 2020 | 323.05 | 323.12 | 319.73 | 321.18 | 485,497 | -1.33(-0.41%) |
Aug 24, 2020 | 317.15 | 322.59 | 316.88 | 322.51 | 445,058 | +6.14(+1.94%) |
Aug 21, 2020 | 315.84 | 317.55 | 315.04 | 316.36 | 470,643 | +1.11(+0.35%) |
Aug 20, 2020 | 316.10 | 316.91 | 314.65 | 315.25 | 361,607 | -1.16(-0.37%) |
Aug 19, 2020 | 315.56 | 318.67 | 314.81 | 316.41 | 521,127 | +0.29(+0.09%) |
Aug 18, 2020 | 318.11 | 318.29 | 315.81 | 316.12 | 532,919 | -2.02(-0.64%) |
Aug 17, 2020 | 320.02 | 322.11 | 316.98 | 318.14 | 670,910 | -2.15(-0.67%) |
Aug 14, 2020 | 315.82 | 321.96 | 315.43 | 320.30 | 423,440 | +3.22(+1.02%) |
Aug 13, 2020 | 315.36 | 319.14 | 314.12 | 317.08 | 526,543 | -0.73(-0.23%) |
Aug 12, 2020 | 321.35 | 322.10 | 316.07 | 317.81 | 680,075 | -2.29(-0.72%) |
Aug 11, 2020 | 317.61 | 323.43 | 316.92 | 320.10 | 1,630,807 | +5.73(+1.82%) |
Aug 10, 2020 | 309.34 | 314.88 | 309.34 | 314.37 | 1,084,926 | +6.05(+1.96%) |
Aug 07, 2020 | 306.04 | 310.88 | 304.77 | 308.32 | 1,570,094 | +2.74(+0.90%) |
Aug 06, 2020 | 307.12 | 308.68 | 304.74 | 305.58 | 769,224 | -3.16(-1.02%) |
Aug 05, 2020 | 305.18 | 309.88 | 304.33 | 308.73 | 604,901 | +4.40(+1.45%) |
Aug 04, 2020 | 303.95 | 304.59 | 300.45 | 304.33 | 574,639 | +1.33(+0.44%) |
Aug 03, 2020 | 303.93 | 305.44 | 301.35 | 303.00 | 644,070 | -1.33(-0.44%) |
Jul 31, 2020 | 305.27 | 305.80 | 297.95 | 304.33 | 1,240,419 | -0.94(-0.31%) |
Jul 30, 2020 | 294.02 | 308.50 | 293.10 | 305.27 | 1,595,310 | +10.07(+3.41%) |
Jul 29, 2020 | 296.03 | 296.54 | 290.77 | 295.20 | 1,385,987 | +2.24(+0.76%) |
Jul 28, 2020 | 288.32 | 297.71 | 288.32 | 292.96 | 757,963 | +4.54(+1.57%) |
Jul 27, 2020 | 291.22 | 291.89 | 286.42 | 288.42 | 614,961 | -4.37(-1.49%) |
Jul 24, 2020 | 294.75 | 298.50 | 290.52 | 292.80 | 733,572 | -0.35(-0.12%) |
Jul 23, 2020 | 295.89 | 298.44 | 291.86 | 293.14 | 741,403 | -2.75(-0.93%) |
Jul 22, 2020 | 287.08 | 296.26 | 286.54 | 295.89 | 1,006,155 | +7.31(+2.53%) |
Jul 21, 2020 | 286.84 | 289.46 | 283.15 | 288.58 | 1,076,028 | +6.27(+2.22%) |
Jul 20, 2020 | 287.23 | 287.24 | 282.08 | 282.31 | 984,646 | -5.01(-1.74%) |
Jul 17, 2020 | 286.39 | 288.11 | 284.26 | 287.32 | 1,649,656 | +2.99(+1.05%) |
Jul 16, 2020 | 280.42 | 286.51 | 277.64 | 284.33 | 1,241,926 | +2.71(+0.96%) |
Jul 15, 2020 | 281.02 | 284.59 | 279.04 | 281.62 | 1,277,570 | +4.88(+1.76%) |
Jul 14, 2020 | 272.74 | 277.03 | 269.22 | 276.75 | 1,260,454 | +3.00(+1.09%) |
Jul 13, 2020 | 275.69 | 277.70 | 271.82 | 273.75 | 1,114,521 | +0.33(+0.12%) |
Jul 10, 2020 | 268.90 | 275.50 | 268.56 | 273.42 | 1,607,045 | +5.67(+2.12%) |
Jul 09, 2020 | 280.57 | 281.20 | 267.33 | 267.76 | 1,846,877 | -14.19(-5.03%) |
Jul 08, 2020 | 284.66 | 287.05 | 279.76 | 281.94 | 970,092 | -3.16(-1.11%) |
Jul 07, 2020 | 290.40 | 292.62 | 284.33 | 285.10 | 791,362 | -7.43(-2.54%) |
Jul 06, 2020 | 293.13 | 293.55 | 289.12 | 292.52 | 789,260 | +2.27(+0.78%) |
Jul 02, 2020 | 291.33 | 293.31 | 288.99 | 290.25 | 672,485 | +1.71(+0.59%) |
Jul 01, 2020 | 289.22 | 291.34 | 287.00 | 288.54 | 788,003 | +0.66(+0.23%) |
Jun 30, 2020 | 289.03 | 289.55 | 285.03 | 287.88 | 825,376 | -1.48(-0.51%) |
Jun 29, 2020 | 285.43 | 289.36 | 284.03 | 289.36 | 783,966 | +6.70(+2.37%) |
Jun 26, 2020 | 281.55 | 286.61 | 279.91 | 282.65 | 1,373,912 | +0.10(+0.04%) |
Jun 25, 2020 | 281.26 | 283.29 | 275.30 | 282.55 | 1,372,944 | -0.15(-0.05%) |
Jun 24, 2020 | 285.23 | 285.88 | 280.21 | 282.70 | 1,299,703 | -4.86(-1.69%) |
Jun 23, 2020 | 296.69 | 296.83 | 287.27 | 287.56 | 1,046,221 | -7.92(-2.68%) |
Jun 22, 2020 | 292.08 | 295.52 | 289.88 | 295.48 | 895,077 | +2.72(+0.93%) |
Jun 19, 2020 | 301.51 | 302.05 | 292.50 | 292.77 | 1,319,127 | -4.84(-1.63%) |
Jun 18, 2020 | 299.31 | 301.04 | 295.99 | 297.61 | 791,622 | -4.18(-1.38%) |
Jun 17, 2020 | 303.21 | 306.44 | 300.17 | 301.79 | 654,864 | -2.29(-0.75%) |
Jun 16, 2020 | 303.83 | 308.51 | 297.54 | 304.08 | 1,145,136 | +10.41(+3.55%) |
Jun 15, 2020 | 290.98 | 295.91 | 288.92 | 293.67 | 1,275,441 | -3.80(-1.28%) |
Jun 12, 2020 | 307.79 | 307.79 | 293.16 | 297.47 | 873,686 | -3.10(-1.03%) |
Jun 11, 2020 | 309.00 | 315.31 | 300.41 | 300.57 | 1,030,903 | -18.97(-5.94%) |
Jun 10, 2020 | 319.53 | 322.19 | 316.93 | 319.54 | 647,330 | -1.20(-0.37%) |
Jun 09, 2020 | 324.81 | 324.81 | 319.29 | 320.74 | 1,109,879 | -5.86(-1.79%) |
Jun 08, 2020 | 319.85 | 327.05 | 319.75 | 326.60 | 706,415 | +6.26(+1.96%) |
Jun 05, 2020 | 321.41 | 324.53 | 318.08 | 320.33 | 1,345,398 | +5.96(+1.89%) |
Jun 04, 2020 | 315.14 | 319.25 | 312.89 | 314.38 | 736,802 | -0.21(-0.07%) |
Jun 03, 2020 | 308.79 | 315.27 | 306.74 | 314.58 | 1,739,496 | +8.33(+2.72%) |
Jun 02, 2020 | 311.22 | 312.58 | 304.37 | 306.25 | 1,550,201 | -3.38(-1.09%) |
Jun 01, 2020 | 314.28 | 320.35 | 309.24 | 309.63 | 1,316,165 | -4.24(-1.35%) |
May 29, 2020 | 318.22 | 319.06 | 313.12 | 313.87 | 1,194,818 | -5.69(-1.78%) |
May 28, 2020 | 323.00 | 325.21 | 319.18 | 319.57 | 780,999 | -0.23(-0.07%) |
May 27, 2020 | 305.83 | 320.29 | 304.15 | 319.80 | 1,002,391 | +17.52(+5.80%) |
May 26, 2020 | 310.69 | 310.82 | 301.61 | 302.28 | 1,306,076 | -1.60(-0.53%) |
May 22, 2020 | 306.72 | 306.72 | 301.58 | 303.88 | 776,370 | -2.05(-0.67%) |
May 21, 2020 | 298.92 | 307.26 | 298.14 | 305.94 | 786,590 | +7.19(+2.41%) |
May 20, 2020 | 309.51 | 309.51 | 298.10 | 298.75 | 964,288 | -6.18(-2.03%) |
May 19, 2020 | 308.47 | 312.54 | 304.59 | 304.93 | 604,178 | -3.86(-1.25%) |
May 18, 2020 | 307.87 | 311.28 | 300.77 | 308.79 | 1,002,096 | +8.90(+2.97%) |
May 15, 2020 | 290.27 | 302.20 | 289.28 | 299.89 | 1,793,728 | +9.04(+3.11%) |
May 14, 2020 | 296.75 | 296.79 | 286.56 | 290.85 | 1,203,316 | -7.95(-2.66%) |
May 13, 2020 | 302.51 | 303.79 | 296.33 | 298.80 | 740,631 | -4.71(-1.55%) |
May 12, 2020 | 306.65 | 310.06 | 303.40 | 303.51 | 1,177,888 | -1.83(-0.60%) |
May 11, 2020 | 304.06 | 307.29 | 302.81 | 305.34 | 989,212 | -0.17(-0.05%) |
May 08, 2020 | 302.34 | 306.79 | 300.92 | 305.51 | 712,987 | +3.27(+1.08%) |
May 07, 2020 | 304.87 | 304.90 | 300.93 | 302.23 | 636,103 | +1.04(+0.34%) |
May 06, 2020 | 308.29 | 309.11 | 300.72 | 301.20 | 611,946 | -5.32(-1.74%) |
May 05, 2020 | 301.63 | 309.51 | 300.48 | 306.52 | 638,893 | +5.76(+1.92%) |
May 04, 2020 | 304.30 | 304.90 | 298.15 | 300.76 | 618,198 | -5.13(-1.68%) |