Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 346.64 | 349.51 | 345.49 | 348.19 | 1,206,401 | +0.19(+0.06%) |
Apr 29, 2021 | 343.11 | 349.49 | 342.96 | 348.00 | 1,514,735 | +6.78(+1.99%) |
Apr 28, 2021 | 341.70 | 342.08 | 339.40 | 341.22 | 1,213,352 | -0.26(-0.07%) |
Apr 27, 2021 | 339.90 | 342.41 | 338.66 | 341.48 | 1,710,279 | +1.13(+0.33%) |
Apr 26, 2021 | 342.45 | 343.39 | 339.19 | 340.34 | 1,658,986 | -4.86(-1.41%) |
Apr 23, 2021 | 346.39 | 346.39 | 341.57 | 345.20 | 1,418,871 | -2.56(-0.74%) |
Apr 22, 2021 | 353.88 | 353.88 | 346.22 | 347.76 | 1,825,544 | -6.54(-1.85%) |
Apr 21, 2021 | 354.56 | 357.64 | 352.21 | 354.31 | 1,484,793 | -0.08(-0.02%) |
Apr 20, 2021 | 355.00 | 358.20 | 351.91 | 354.39 | 1,497,580 | -4.03(-1.12%) |
Apr 19, 2021 | 358.66 | 359.02 | 353.74 | 358.41 | 1,439,825 | -0.07(-0.02%) |
Apr 16, 2021 | 359.41 | 360.80 | 356.65 | 358.49 | 1,638,992 | +1.08(+0.30%) |
Apr 15, 2021 | 355.62 | 358.66 | 354.73 | 357.41 | 1,408,982 | +1.79(+0.50%) |
Apr 14, 2021 | 354.45 | 357.97 | 354.09 | 355.62 | 1,178,744 | +1.43(+0.40%) |
Apr 13, 2021 | 353.68 | 355.18 | 351.65 | 354.19 | 1,228,583 | -0.68(-0.19%) |
Apr 12, 2021 | 354.20 | 355.65 | 351.61 | 354.86 | 1,166,711 | +1.48(+0.42%) |
Apr 09, 2021 | 353.98 | 357.07 | 351.03 | 353.38 | 1,531,008 | +0.19(+0.05%) |
Apr 08, 2021 | 347.32 | 354.47 | 346.14 | 353.19 | 2,036,694 | +5.33(+1.53%) |
Apr 07, 2021 | 346.53 | 348.05 | 344.09 | 347.86 | 1,067,955 | +1.12(+0.32%) |
Apr 06, 2021 | 344.49 | 347.77 | 344.31 | 346.74 | 1,132,229 | +0.20(+0.06%) |
Apr 05, 2021 | 340.42 | 348.05 | 340.42 | 346.54 | 1,627,494 | +7.07(+2.08%) |
Apr 01, 2021 | 337.61 | 341.27 | 337.02 | 339.47 | 1,379,088 | +1.39(+0.41%) |
Mar 31, 2021 | 339.22 | 340.92 | 336.13 | 338.07 | 1,503,106 | -0.95(-0.28%) |
Mar 30, 2021 | 341.51 | 342.31 | 337.26 | 339.03 | 1,659,923 | -2.06(-0.60%) |
Mar 29, 2021 | 333.96 | 342.41 | 333.96 | 341.08 | 2,453,672 | +7.39(+2.22%) |
Mar 26, 2021 | 331.50 | 334.19 | 329.15 | 333.69 | 2,197,382 | +3.19(+0.97%) |
Mar 25, 2021 | 324.60 | 331.02 | 324.09 | 330.50 | 1,746,652 | +4.67(+1.43%) |
Mar 24, 2021 | 324.80 | 331.83 | 324.80 | 325.83 | 1,739,628 | +2.30(+0.71%) |
Mar 23, 2021 | 326.74 | 328.69 | 322.68 | 323.54 | 1,611,075 | -3.71(-1.13%) |
Mar 22, 2021 | 322.06 | 327.89 | 322.06 | 327.24 | 2,393,990 | +2.37(+0.73%) |
Mar 19, 2021 | 328.86 | 328.86 | 320.32 | 324.87 | 6,272,458 | -3.09(-0.94%) |
Mar 18, 2021 | 323.77 | 328.47 | 322.56 | 327.96 | 2,482,340 | +6.80(+2.12%) |
Mar 17, 2021 | 318.25 | 325.31 | 317.61 | 321.17 | 2,276,484 | +3.56(+1.12%) |
Mar 16, 2021 | 317.04 | 319.32 | 313.19 | 317.61 | 1,844,482 | +0.66(+0.21%) |
Mar 15, 2021 | 315.09 | 317.16 | 313.46 | 316.95 | 2,247,568 | +5.69(+1.83%) |
Mar 12, 2021 | 310.75 | 314.42 | 309.82 | 311.26 | 2,351,926 | +0.42(+0.14%) |
Mar 11, 2021 | 312.00 | 314.40 | 309.68 | 310.84 | 1,827,863 | -1.01(-0.33%) |
Mar 10, 2021 | 310.31 | 314.00 | 307.14 | 311.85 | 1,923,711 | +3.06(+0.99%) |
Mar 09, 2021 | 312.37 | 313.69 | 308.59 | 308.80 | 1,582,197 | -3.61(-1.16%) |
Mar 08, 2021 | 314.29 | 316.63 | 309.66 | 312.41 | 1,746,957 | +0.93(+0.30%) |
Mar 05, 2021 | 309.68 | 312.15 | 306.63 | 311.48 | 1,586,093 | +1.99(+0.64%) |
Mar 04, 2021 | 311.52 | 315.06 | 305.73 | 309.48 | 2,398,196 | -2.43(-0.78%) |
Mar 03, 2021 | 310.73 | 316.88 | 309.79 | 311.92 | 4,426,240 | +2.12(+0.68%) |
Mar 02, 2021 | 304.93 | 311.09 | 304.38 | 309.79 | 2,268,028 | +4.69(+1.54%) |
Mar 01, 2021 | 305.59 | 309.00 | 304.51 | 305.11 | 1,808,249 | +2.95(+0.97%) |
Feb 26, 2021 | 309.25 | 309.95 | 301.93 | 302.16 | 2,212,028 | -8.09(-2.61%) |
Feb 25, 2021 | 313.98 | 316.98 | 309.32 | 310.25 | 1,720,025 | -4.40(-1.40%) |
Feb 24, 2021 | 315.33 | 318.07 | 312.90 | 314.65 | 2,277,617 | +0.27(+0.09%) |
Feb 23, 2021 | 312.00 | 315.50 | 307.20 | 314.37 | 2,642,207 | +5.23(+1.69%) |
Feb 22, 2021 | 303.09 | 311.95 | 302.55 | 309.14 | 1,823,909 | +4.58(+1.51%) |
Feb 19, 2021 | 307.87 | 307.89 | 304.40 | 304.56 | 2,036,475 | -2.27(-0.74%) |
Feb 18, 2021 | 305.88 | 308.33 | 304.43 | 306.83 | 1,427,567 | +0.83(+0.27%) |
Feb 17, 2021 | 303.90 | 308.05 | 302.17 | 305.99 | 2,225,708 | +1.79(+0.59%) |
Feb 16, 2021 | 308.04 | 308.72 | 303.11 | 304.20 | 1,836,344 | -2.45(-0.80%) |
Feb 12, 2021 | 307.26 | 309.30 | 305.59 | 306.66 | 1,329,639 | -1.28(-0.42%) |
Feb 11, 2021 | 309.43 | 312.90 | 306.93 | 307.94 | 1,300,819 | -2.77(-0.89%) |
Feb 10, 2021 | 311.64 | 312.11 | 307.94 | 310.70 | 1,903,090 | -0.14(-0.04%) |
Feb 09, 2021 | 307.39 | 312.81 | 305.60 | 310.84 | 1,845,830 | +4.09(+1.33%) |
Feb 08, 2021 | 307.82 | 308.26 | 304.36 | 306.75 | 1,704,614 | +0.73(+0.24%) |
Feb 05, 2021 | 308.34 | 310.01 | 305.54 | 306.03 | 1,602,109 | -0.17(-0.06%) |
Feb 04, 2021 | 303.26 | 307.28 | 301.62 | 306.20 | 2,391,740 | +4.39(+1.46%) |
Feb 03, 2021 | 301.16 | 302.72 | 298.09 | 301.81 | 2,954,443 | -0.28(-0.09%) |
Feb 02, 2021 | 297.30 | 304.36 | 296.63 | 302.09 | 2,271,213 | +7.87(+2.68%) |
Feb 01, 2021 | 294.99 | 295.69 | 290.38 | 294.22 | 1,770,967 | +2.01(+0.69%) |
Jan 29, 2021 | 296.55 | 298.71 | 292.12 | 292.21 | 2,314,011 | -5.55(-1.86%) |
Jan 28, 2021 | 301.58 | 303.89 | 297.08 | 297.76 | 2,020,276 | -4.16(-1.38%) |
Jan 27, 2021 | 301.71 | 304.84 | 299.34 | 301.92 | 2,934,555 | +1.65(+0.55%) |
Jan 26, 2021 | 307.81 | 312.33 | 300.26 | 300.26 | 3,896,346 | -11.64(-3.73%) |
Jan 25, 2021 | 308.14 | 314.97 | 306.81 | 311.90 | 2,175,509 | +3.30(+1.07%) |
Jan 22, 2021 | 307.57 | 310.39 | 306.18 | 308.61 | 1,715,436 | +0.19(+0.06%) |
Jan 21, 2021 | 310.23 | 312.00 | 307.77 | 308.42 | 1,830,225 | -1.82(-0.59%) |
Jan 20, 2021 | 311.02 | 312.15 | 308.00 | 310.23 | 1,958,895 | +0.15(+0.05%) |
Jan 19, 2021 | 318.47 | 318.68 | 310.06 | 310.08 | 2,219,955 | -5.24(-1.66%) |
Jan 15, 2021 | 315.15 | 318.25 | 312.60 | 315.32 | 2,040,770 | -0.15(-0.05%) |
Jan 14, 2021 | 315.98 | 322.15 | 314.94 | 315.47 | 2,159,280 | +1.77(+0.56%) |
Jan 13, 2021 | 310.00 | 315.25 | 307.96 | 313.70 | 1,813,598 | +3.31(+1.07%) |
Jan 12, 2021 | 305.56 | 311.78 | 304.75 | 310.40 | 3,304,947 | +3.79(+1.23%) |
Jan 11, 2021 | 304.18 | 307.81 | 302.65 | 306.61 | 3,520,280 | +1.43(+0.47%) |
Jan 08, 2021 | 310.42 | 311.87 | 304.19 | 305.18 | 3,553,232 | -5.86(-1.88%) |
Jan 07, 2021 | 312.68 | 315.84 | 309.93 | 311.03 | 2,255,372 | -4.98(-1.57%) |
Jan 06, 2021 | 311.44 | 319.54 | 311.24 | 316.01 | 2,089,065 | -0.69(-0.22%) |
Jan 05, 2021 | 312.93 | 318.88 | 311.71 | 316.70 | 1,628,235 | +3.77(+1.20%) |
Jan 04, 2021 | 322.32 | 322.32 | 309.69 | 312.93 | 2,078,405 | -9.39(-2.91%) |
Dec 31, 2020 | 322.32 | 322.32 | 322.32 | 925,231 | +0.74(+0.23%) | |
Dec 30, 2020 | 320.52 | 323.80 | 320.52 | 321.57 | 925,231 | +0.24(+0.07%) |
Dec 29, 2020 | 323.25 | 324.47 | 319.43 | 321.34 | 1,162,893 | -0.25(-0.08%) |
Dec 28, 2020 | 320.62 | 324.90 | 319.35 | 321.59 | 1,125,944 | +2.01(+0.63%) |
Dec 24, 2020 | 320.37 | 321.48 | 318.16 | 319.58 | 560,248 | +0.34(+0.11%) |
Dec 23, 2020 | 317.75 | 322.33 | 317.25 | 319.25 | 1,439,589 | +3.34(+1.06%) |
Dec 22, 2020 | 317.21 | 318.36 | 315.43 | 315.91 | 2,005,342 | -1.30(-0.41%) |
Dec 21, 2020 | 320.67 | 321.37 | 314.71 | 317.21 | 2,342,465 | -6.07(-1.88%) |
Dec 18, 2020 | 319.65 | 323.96 | 317.81 | 323.27 | 4,781,989 | +3.12(+0.97%) |
Dec 17, 2020 | 323.18 | 324.75 | 319.50 | 320.16 | 1,825,468 | -1.79(-0.56%) |
Dec 16, 2020 | 324.38 | 324.97 | 321.11 | 321.95 | 2,187,526 | -2.72(-0.84%) |
Dec 15, 2020 | 325.72 | 326.78 | 322.75 | 324.67 | 1,675,146 | -0.08(-0.03%) |
Dec 14, 2020 | 330.05 | 331.98 | 324.55 | 324.75 | 1,509,324 | -3.68(-1.12%) |
Dec 11, 2020 | 321.93 | 329.71 | 321.60 | 328.43 | 1,552,880 | +5.74(+1.78%) |
Dec 10, 2020 | 326.44 | 330.70 | 322.52 | 322.69 | 1,517,381 | -5.41(-1.65%) |
Dec 09, 2020 | 326.74 | 329.23 | 324.11 | 328.10 | 1,676,498 | +1.92(+0.59%) |
Dec 08, 2020 | 327.77 | 329.75 | 325.81 | 326.18 | 1,963,833 | -2.63(-0.80%) |
Dec 07, 2020 | 333.14 | 333.14 | 327.37 | 328.81 | 1,530,139 | -4.07(-1.22%) |
Dec 04, 2020 | 329.71 | 333.89 | 328.79 | 332.88 | 1,346,380 | +4.16(+1.26%) |
Dec 03, 2020 | 328.80 | 335.50 | 327.75 | 328.72 | 1,936,095 | +0.61(+0.19%) |
Dec 02, 2020 | 331.41 | 332.31 | 326.89 | 328.11 | 2,774,353 | -3.30(-0.99%) |
Dec 01, 2020 | 334.57 | 338.94 | 331.30 | 331.41 | 1,431,387 | -0.01(-0.00%) |
Nov 30, 2020 | 336.67 | 338.17 | 329.95 | 331.42 | 1,770,445 | -6.12(-1.81%) |
Nov 27, 2020 | 341.57 | 341.57 | 336.73 | 337.54 | 678,952 | -3.61(-1.06%) |
Nov 25, 2020 | 340.02 | 344.40 | 339.24 | 341.14 | 948,115 | -0.13(-0.04%) |
Nov 24, 2020 | 338.38 | 341.27 | 336.38 | 341.27 | 1,063,547 | +6.88(+2.06%) |
Nov 23, 2020 | 335.01 | 337.71 | 333.50 | 334.39 | 1,030,466 | +2.55(+0.77%) |
Nov 20, 2020 | 339.01 | 340.15 | 331.48 | 331.84 | 1,239,791 | -7.61(-2.24%) |
Nov 19, 2020 | 338.13 | 340.61 | 335.58 | 339.45 | 1,192,611 | -0.99(-0.29%) |
Nov 18, 2020 | 340.38 | 345.77 | 339.25 | 340.44 | 1,183,069 | +1.50(+0.44%) |
Nov 17, 2020 | 338.73 | 343.07 | 338.36 | 338.94 | 1,465,170 | -1.11(-0.33%) |
Nov 16, 2020 | 340.88 | 343.26 | 339.11 | 340.05 | 1,449,172 | +1.79(+0.53%) |
Nov 13, 2020 | 334.14 | 339.03 | 332.93 | 338.26 | 1,021,866 | +6.54(+1.97%) |
Nov 12, 2020 | 331.37 | 334.14 | 329.57 | 331.72 | 949,450 | -1.25(-0.38%) |
Nov 11, 2020 | 336.21 | 336.63 | 329.73 | 332.97 | 1,236,850 | -1.80(-0.54%) |
Nov 10, 2020 | 329.12 | 336.72 | 328.16 | 334.78 | 1,894,285 | +6.61(+2.01%) |
Nov 09, 2020 | 343.20 | 344.01 | 327.97 | 328.17 | 2,164,731 | +2.42(+0.74%) |
Nov 06, 2020 | 327.58 | 327.97 | 322.76 | 325.75 | 1,554,425 | -3.09(-0.94%) |
Nov 05, 2020 | 337.73 | 339.48 | 328.00 | 328.84 | 1,894,151 | -6.73(-2.00%) |
Nov 04, 2020 | 334.59 | 343.96 | 333.18 | 335.57 | 2,380,488 | +7.86(+2.40%) |
Nov 03, 2020 | 322.02 | 330.20 | 321.19 | 327.71 | 1,645,454 | +9.94(+3.13%) |
Nov 02, 2020 | 321.11 | 324.52 | 316.24 | 317.77 | 1,892,851 | +2.06(+0.65%) |
Oct 30, 2020 | 316.17 | 318.95 | 311.67 | 315.71 | 1,452,948 | -2.08(-0.66%) |
Oct 29, 2020 | 315.59 | 321.21 | 314.05 | 317.79 | 1,716,151 | +1.42(+0.45%) |
Oct 28, 2020 | 321.78 | 324.61 | 316.00 | 316.37 | 1,863,236 | -10.43(-3.19%) |
Oct 27, 2020 | 330.92 | 331.80 | 325.33 | 326.80 | 1,083,772 | -5.52(-1.66%) |
Oct 26, 2020 | 333.11 | 333.51 | 326.86 | 332.31 | 1,538,498 | -5.21(-1.54%) |
Oct 23, 2020 | 334.83 | 339.20 | 332.73 | 337.53 | 1,307,332 | +4.84(+1.46%) |
Oct 22, 2020 | 331.37 | 334.62 | 329.25 | 332.69 | 1,392,132 | +1.64(+0.50%) |
Oct 21, 2020 | 335.62 | 338.13 | 329.12 | 331.04 | 2,141,255 | -4.57(-1.36%) |
Oct 20, 2020 | 344.98 | 347.86 | 335.25 | 335.62 | 1,976,188 | -10.37(-3.00%) |
Oct 19, 2020 | 349.17 | 351.30 | 344.15 | 345.99 | 1,308,043 | -2.52(-0.72%) |
Oct 16, 2020 | 350.30 | 351.46 | 348.13 | 348.50 | 1,055,913 | +0.34(+0.10%) |
Oct 15, 2020 | 349.25 | 350.64 | 345.54 | 348.16 | 878,376 | -4.15(-1.18%) |
Oct 14, 2020 | 349.08 | 356.58 | 349.08 | 352.31 | 1,209,141 | +1.60(+0.46%) |
Oct 13, 2020 | 348.18 | 352.16 | 347.26 | 350.71 | 1,079,479 | +0.03(+0.01%) |
Oct 12, 2020 | 348.05 | 352.12 | 345.58 | 350.68 | 894,834 | +2.70(+0.77%) |
Oct 09, 2020 | 350.22 | 351.75 | 347.41 | 347.99 | 748,599 | -2.40(-0.68%) |
Oct 08, 2020 | 346.16 | 350.93 | 344.70 | 350.38 | 770,826 | +5.09(+1.48%) |
Oct 07, 2020 | 341.38 | 346.10 | 341.34 | 345.29 | 916,853 | +5.84(+1.72%) |
Oct 06, 2020 | 348.08 | 348.15 | 339.05 | 339.45 | 1,058,972 | -6.76(-1.95%) |
Oct 05, 2020 | 345.56 | 347.95 | 341.61 | 346.21 | 915,217 | +3.05(+0.89%) |
Oct 02, 2020 | 339.03 | 345.77 | 337.48 | 343.16 | 1,349,808 | -0.28(-0.08%) |
Oct 01, 2020 | 346.25 | 351.66 | 341.74 | 343.44 | 1,223,846 | -2.15(-0.62%) |
Sep 30, 2020 | 351.18 | 351.44 | 343.10 | 345.60 | 1,561,073 | -4.92(-1.40%) |
Sep 29, 2020 | 351.31 | 354.50 | 349.41 | 350.52 | 1,234,522 | -1.60(-0.45%) |
Sep 28, 2020 | 351.66 | 357.62 | 351.34 | 352.12 | 1,086,915 | +3.44(+0.99%) |
Sep 25, 2020 | 340.34 | 350.21 | 339.44 | 348.68 | 1,525,257 | +7.16(+2.10%) |
Sep 24, 2020 | 345.57 | 346.69 | 338.22 | 341.52 | 1,436,373 | -4.04(-1.17%) |
Sep 23, 2020 | 350.96 | 355.65 | 344.43 | 345.56 | 1,355,982 | -4.67(-1.33%) |
Sep 22, 2020 | 344.33 | 353.89 | 343.85 | 350.23 | 1,426,617 | +7.94(+2.32%) |
Sep 21, 2020 | 350.30 | 351.54 | 340.14 | 342.29 | 1,605,229 | -14.00(-3.93%) |
Sep 18, 2020 | 355.40 | 359.77 | 355.40 | 356.29 | 2,924,307 | -0.72(-0.20%) |
Sep 17, 2020 | 353.46 | 359.37 | 351.24 | 357.01 | 1,064,118 | +0.32(+0.09%) |
Sep 16, 2020 | 352.66 | 360.31 | 352.50 | 356.69 | 1,166,981 | +2.73(+0.77%) |
Sep 15, 2020 | 356.75 | 357.07 | 348.85 | 353.96 | 1,060,118 | -1.08(-0.30%) |
Sep 14, 2020 | 354.69 | 357.67 | 353.12 | 355.04 | 1,099,109 | +3.88(+1.10%) |
Sep 11, 2020 | 343.96 | 352.11 | 343.32 | 351.16 | 1,035,729 | +9.32(+2.73%) |
Sep 10, 2020 | 348.07 | 350.33 | 341.13 | 341.84 | 794,426 | -5.53(-1.59%) |
Sep 09, 2020 | 345.06 | 351.13 | 343.55 | 347.37 | 1,351,131 | +4.52(+1.32%) |
Sep 08, 2020 | 346.24 | 347.40 | 341.16 | 342.85 | 1,186,903 | -4.32(-1.24%) |
Sep 04, 2020 | 350.31 | 353.05 | 342.26 | 347.17 | 1,035,507 | -1.14(-0.33%) |
Sep 03, 2020 | 360.22 | 362.37 | 345.69 | 348.31 | 1,664,125 | -10.62(-2.96%) |
Sep 02, 2020 | 347.28 | 359.68 | 346.35 | 358.93 | 1,347,145 | +10.15(+2.91%) |
Sep 01, 2020 | 349.69 | 350.92 | 347.15 | 348.78 | 1,007,994 | -3.11(-0.88%) |
Aug 31, 2020 | 353.61 | 356.17 | 350.28 | 351.89 | 1,143,042 | -2.64(-0.75%) |
Aug 28, 2020 | 354.46 | 354.90 | 351.07 | 354.53 | 812,529 | +0.51(+0.14%) |
Aug 27, 2020 | 355.65 | 358.56 | 353.90 | 354.02 | 781,499 | -0.38(-0.11%) |
Aug 26, 2020 | 352.21 | 356.39 | 350.02 | 354.40 | 1,013,956 | +0.54(+0.15%) |
Aug 25, 2020 | 354.65 | 360.61 | 351.67 | 353.86 | 1,101,741 | -0.18(-0.05%) |
Aug 24, 2020 | 350.27 | 354.51 | 349.43 | 354.04 | 1,122,652 | +4.90(+1.40%) |
Aug 21, 2020 | 347.47 | 350.23 | 346.71 | 349.14 | 1,111,565 | +1.51(+0.44%) |
Aug 20, 2020 | 347.98 | 348.81 | 343.77 | 347.62 | 1,342,948 | -1.94(-0.56%) |
Aug 19, 2020 | 349.60 | 351.29 | 348.48 | 349.57 | 800,593 | -0.19(-0.05%) |
Aug 18, 2020 | 348.78 | 351.24 | 348.04 | 349.76 | 899,476 | +1.16(+0.33%) |
Aug 17, 2020 | 353.09 | 354.18 | 347.49 | 348.59 | 964,254 | -2.20(-0.63%) |
Aug 14, 2020 | 348.30 | 353.29 | 347.75 | 350.80 | 723,711 | +1.95(+0.56%) |
Aug 13, 2020 | 349.84 | 353.15 | 346.83 | 348.84 | 1,175,585 | -2.87(-0.82%) |
Aug 12, 2020 | 353.13 | 355.37 | 350.68 | 351.71 | 980,592 | +0.43(+0.12%) |
Aug 11, 2020 | 350.88 | 358.03 | 350.71 | 351.28 | 1,464,808 | +2.42(+0.69%) |
Aug 10, 2020 | 345.96 | 350.52 | 345.90 | 348.86 | 955,129 | +3.26(+0.94%) |
Aug 07, 2020 | 340.57 | 346.53 | 339.45 | 345.60 | 1,031,897 | +5.27(+1.55%) |
Aug 06, 2020 | 342.16 | 343.42 | 338.85 | 340.33 | 779,244 | -3.37(-0.98%) |
Aug 05, 2020 | 340.56 | 344.93 | 339.01 | 343.70 | 1,136,517 | +4.94(+1.46%) |
Aug 04, 2020 | 339.74 | 341.32 | 337.24 | 338.76 | 1,004,918 | +0.80(+0.24%) |
Aug 03, 2020 | 337.73 | 339.14 | 332.89 | 337.96 | 1,030,032 | -1.68(-0.49%) |
Jul 31, 2020 | 341.05 | 341.79 | 334.89 | 339.64 | 1,229,506 | -2.47(-0.72%) |
Jul 30, 2020 | 342.99 | 345.80 | 341.33 | 342.10 | 1,097,227 | -5.00(-1.44%) |
Jul 29, 2020 | 349.13 | 349.94 | 344.71 | 347.10 | 1,349,706 | +0.57(+0.17%) |
Jul 28, 2020 | 342.35 | 349.71 | 342.35 | 346.53 | 1,263,515 | +4.10(+1.20%) |
Jul 27, 2020 | 344.80 | 345.93 | 340.66 | 342.43 | 1,168,433 | -3.69(-1.07%) |
Jul 24, 2020 | 347.73 | 352.65 | 343.80 | 346.13 | 1,457,019 | -1.26(-0.36%) |
Jul 23, 2020 | 352.90 | 353.24 | 345.68 | 347.39 | 1,609,764 | -5.79(-1.64%) |
Jul 22, 2020 | 337.61 | 353.71 | 336.64 | 353.18 | 2,544,654 | +16.99(+5.05%) |
Jul 21, 2020 | 339.08 | 339.57 | 332.12 | 336.19 | 2,229,006 | +8.59(+2.62%) |
Jul 20, 2020 | 330.70 | 330.70 | 324.81 | 327.59 | 1,609,452 | -2.66(-0.81%) |
Jul 17, 2020 | 328.28 | 330.70 | 325.19 | 330.25 | 1,268,894 | +2.35(+0.72%) |
Jul 16, 2020 | 324.70 | 327.96 | 321.76 | 327.91 | 1,066,316 | +1.18(+0.36%) |
Jul 15, 2020 | 323.98 | 327.64 | 323.14 | 326.72 | 1,804,680 | +7.98(+2.50%) |
Jul 14, 2020 | 312.89 | 318.98 | 312.78 | 318.75 | 1,842,295 | +2.33(+0.74%) |
Jul 13, 2020 | 316.90 | 319.97 | 312.42 | 316.42 | 2,266,661 | +3.41(+1.09%) |
Jul 10, 2020 | 306.80 | 313.07 | 306.20 | 313.00 | 1,689,441 | +8.33(+2.73%) |
Jul 09, 2020 | 311.88 | 313.21 | 303.98 | 304.68 | 2,034,787 | -10.74(-3.40%) |
Jul 08, 2020 | 316.81 | 320.22 | 312.45 | 315.41 | 2,191,527 | -1.19(-0.38%) |
Jul 07, 2020 | 324.96 | 325.25 | 316.17 | 316.61 | 1,556,687 | -8.35(-2.57%) |
Jul 06, 2020 | 328.44 | 329.01 | 323.39 | 324.96 | 1,341,525 | +0.53(+0.16%) |
Jul 02, 2020 | 325.80 | 328.08 | 323.25 | 324.43 | 1,557,553 | +1.42(+0.44%) |
Jul 01, 2020 | 328.32 | 330.07 | 322.92 | 323.01 | 1,595,877 | -4.03(-1.23%) |
Jun 30, 2020 | 327.43 | 329.13 | 324.80 | 327.05 | 1,653,721 | -2.31(-0.70%) |
Jun 29, 2020 | 322.99 | 329.36 | 322.18 | 329.36 | 1,197,390 | +9.62(+3.01%) |
Jun 26, 2020 | 322.24 | 329.29 | 318.17 | 319.73 | 2,241,319 | -5.43(-1.67%) |
Jun 25, 2020 | 320.72 | 325.60 | 316.66 | 325.16 | 1,552,818 | +2.69(+0.83%) |
Jun 24, 2020 | 332.41 | 332.70 | 321.13 | 322.48 | 2,568,676 | -10.65(-3.20%) |
Jun 23, 2020 | 338.99 | 339.47 | 332.53 | 333.12 | 1,638,932 | -3.82(-1.13%) |
Jun 22, 2020 | 333.62 | 337.73 | 331.99 | 336.94 | 1,529,273 | +3.37(+1.01%) |
Jun 19, 2020 | 343.55 | 343.78 | 333.39 | 333.57 | 4,818,830 | -5.55(-1.64%) |
Jun 18, 2020 | 340.27 | 341.74 | 337.04 | 339.12 | 1,741,635 | -3.33(-0.97%) |
Jun 17, 2020 | 342.80 | 346.15 | 337.80 | 342.45 | 1,694,894 | -0.59(-0.17%) |
Jun 16, 2020 | 346.44 | 351.13 | 340.19 | 343.04 | 2,274,864 | +8.50(+2.54%) |
Jun 15, 2020 | 334.54 | 338.01 | 329.40 | 334.54 | 2,535,193 | -7.70(-2.25%) |
Jun 12, 2020 | 352.51 | 353.49 | 337.40 | 342.24 | 1,995,395 | -1.80(-0.52%) |
Jun 11, 2020 | 351.93 | 356.07 | 343.76 | 344.04 | 1,894,894 | -17.83(-4.93%) |
Jun 10, 2020 | 364.31 | 366.64 | 361.58 | 361.86 | 1,325,463 | -4.29(-1.17%) |
Jun 09, 2020 | 367.92 | 369.19 | 364.76 | 366.16 | 1,326,039 | -5.14(-1.39%) |
Jun 08, 2020 | 371.93 | 374.28 | 369.01 | 371.30 | 1,444,798 | +3.18(+0.86%) |
Jun 05, 2020 | 367.45 | 372.82 | 364.27 | 368.12 | 1,899,882 | +6.35(+1.75%) |
Jun 04, 2020 | 360.08 | 362.85 | 357.59 | 361.77 | 1,407,963 | +0.93(+0.26%) |
Jun 03, 2020 | 352.79 | 361.71 | 351.84 | 360.84 | 1,542,221 | +11.52(+3.30%) |
Jun 02, 2020 | 348.30 | 352.42 | 346.83 | 349.32 | 1,567,425 | +0.73(+0.21%) |
Jun 01, 2020 | 348.57 | 353.11 | 347.11 | 348.59 | 1,216,695 | +0.47(+0.13%) |
May 29, 2020 | 354.94 | 355.11 | 344.84 | 348.12 | 1,934,807 | -6.81(-1.92%) |
May 28, 2020 | 357.63 | 360.12 | 354.69 | 354.94 | 1,670,551 | +1.18(+0.33%) |
May 27, 2020 | 335.64 | 353.76 | 335.46 | 353.76 | 2,230,283 | +22.20(+6.70%) |
May 26, 2020 | 335.79 | 335.79 | 330.11 | 331.56 | 1,791,444 | +2.85(+0.87%) |
May 22, 2020 | 329.48 | 329.74 | 325.70 | 328.71 | 844,844 | +0.16(+0.05%) |
May 21, 2020 | 323.09 | 329.62 | 323.01 | 328.55 | 1,323,585 | +5.62(+1.74%) |
May 20, 2020 | 331.77 | 333.17 | 322.57 | 322.93 | 2,109,871 | -7.99(-2.41%) |
May 19, 2020 | 336.79 | 340.70 | 330.71 | 330.92 | 1,220,367 | -5.40(-1.61%) |
May 18, 2020 | 330.68 | 338.95 | 326.06 | 336.32 | 2,110,122 | +15.27(+4.76%) |
May 15, 2020 | 314.04 | 322.04 | 313.85 | 321.05 | 2,082,025 | +3.67(+1.16%) |
May 14, 2020 | 321.57 | 322.06 | 313.80 | 317.38 | 1,993,743 | -7.04(-2.17%) |
May 13, 2020 | 330.74 | 331.79 | 322.48 | 324.42 | 1,445,178 | -6.17(-1.87%) |
May 12, 2020 | 336.73 | 340.68 | 330.52 | 330.59 | 1,625,111 | -4.86(-1.45%) |
May 11, 2020 | 334.06 | 338.06 | 333.29 | 335.44 | 1,445,804 | -1.64(-0.49%) |
May 08, 2020 | 336.75 | 339.52 | 335.17 | 337.08 | 1,269,174 | +1.66(+0.49%) |
May 07, 2020 | 341.19 | 342.19 | 334.95 | 335.43 | 1,641,173 | -1.82(-0.54%) |
May 06, 2020 | 348.21 | 348.21 | 337.09 | 337.25 | 1,222,508 | -10.44(-3.00%) |
May 05, 2020 | 340.66 | 349.89 | 339.93 | 347.69 | 1,426,985 | +9.03(+2.67%) |
May 04, 2020 | 340.31 | 341.15 | 333.28 | 338.65 | 1,210,442 | -2.95(-0.86%) |