Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 291.26 | 298.31 | 291.17 | 291.94 | 370,038 | +0.30(+0.10%) |
May 27, 2021 | 287.01 | 295.26 | 280.47 | 291.64 | 815,274 | -3.52(-1.19%) |
May 26, 2021 | 292.73 | 299.98 | 290.59 | 295.16 | 681,229 | +6.60(+2.29%) |
May 25, 2021 | 287.60 | 290.40 | 285.68 | 288.56 | 388,994 | +1.79(+0.62%) |
May 24, 2021 | 286.55 | 289.43 | 282.37 | 286.77 | 408,271 | +4.99(+1.77%) |
May 21, 2021 | 283.71 | 287.03 | 278.76 | 281.78 | 454,572 | -0.45(-0.16%) |
May 20, 2021 | 278.27 | 286.26 | 276.50 | 282.23 | 502,294 | +9.17(+3.36%) |
May 19, 2021 | 263.08 | 275.92 | 261.03 | 273.06 | 844,396 | +3.04(+1.13%) |
May 18, 2021 | 265.75 | 274.01 | 262.48 | 270.02 | 798,525 | +5.84(+2.21%) |
May 17, 2021 | 259.70 | 265.65 | 257.27 | 264.18 | 535,379 | +2.99(+1.14%) |
May 14, 2021 | 253.70 | 262.67 | 249.28 | 261.19 | 1,005,603 | +16.46(+6.73%) |
May 13, 2021 | 251.94 | 260.75 | 238.01 | 244.73 | 850,946 | -7.12(-2.83%) |
May 12, 2021 | 256.93 | 259.52 | 243.88 | 251.85 | 994,727 | -8.46(-3.25%) |
May 11, 2021 | 242.33 | 265.67 | 238.08 | 260.31 | 963,504 | +5.92(+2.33%) |
May 10, 2021 | 259.55 | 259.67 | 249.47 | 254.39 | 726,471 | -5.93(-2.28%) |
May 07, 2021 | 263.22 | 267.64 | 257.80 | 260.32 | 964,214 | +3.70(+1.44%) |
May 06, 2021 | 268.14 | 270.98 | 251.14 | 256.62 | 1,209,498 | -15.37(-5.65%) |
May 05, 2021 | 286.46 | 288.50 | 271.01 | 271.99 | 524,528 | -8.37(-2.99%) |
May 04, 2021 | 283.75 | 285.22 | 269.18 | 280.36 | 645,198 | -7.17(-2.49%) |
May 03, 2021 | 298.50 | 299.54 | 285.95 | 287.53 | 538,014 | -9.93(-3.34%) |
Apr 30, 2021 | 297.08 | 306.21 | 294.87 | 297.46 | 399,800 | -2.96(-0.99%) |
Apr 29, 2021 | 317.45 | 317.45 | 297.23 | 300.42 | 632,898 | -15.98(-5.05%) |
Apr 28, 2021 | 311.49 | 319.81 | 310.01 | 316.40 | 261,859 | -1.61(-0.51%) |
Apr 27, 2021 | 322.37 | 323.29 | 316.13 | 318.01 | 303,415 | -3.22(-1.00%) |
Apr 26, 2021 | 307.96 | 322.12 | 305.37 | 321.23 | 502,205 | +15.05(+4.92%) |
Apr 23, 2021 | 307.16 | 310.36 | 300.43 | 306.18 | 438,600 | -0.51(-0.17%) |
Apr 22, 2021 | 300.79 | 315.37 | 300.79 | 306.69 | 467,976 | +6.66(+2.22%) |
Apr 21, 2021 | 295.96 | 302.92 | 293.44 | 300.03 | 747,295 | +2.40(+0.81%) |
Apr 20, 2021 | 303.08 | 309.98 | 296.09 | 297.63 | 387,556 | -3.29(-1.09%) |
Apr 19, 2021 | 310.99 | 314.90 | 298.56 | 300.92 | 690,638 | -14.93(-4.73%) |
Apr 16, 2021 | 319.64 | 319.85 | 310.00 | 315.85 | 519,400 | -3.74(-1.17%) |
Apr 15, 2021 | 313.01 | 321.61 | 308.17 | 319.59 | 608,162 | +10.59(+3.43%) |
Apr 14, 2021 | 317.95 | 324.25 | 307.79 | 309.00 | 533,248 | -6.80(-2.15%) |
Apr 13, 2021 | 310.29 | 319.79 | 308.00 | 315.80 | 682,969 | +11.59(+3.81%) |
Apr 12, 2021 | 294.15 | 306.71 | 291.54 | 304.21 | 600,939 | +6.25(+2.10%) |
Apr 09, 2021 | 293.85 | 300.43 | 286.38 | 297.96 | 888,000 | +1.21(+0.41%) |
Apr 08, 2021 | 290.00 | 301.05 | 288.99 | 296.75 | 1,034,178 | +11.96(+4.20%) |
Apr 07, 2021 | 292.77 | 298.65 | 281.78 | 284.79 | 1,147,817 | -11.71(-3.95%) |
Apr 06, 2021 | 289.19 | 299.19 | 286.50 | 296.50 | 1,545,266 | +6.90(+2.38%) |
Apr 05, 2021 | 283.25 | 290.17 | 282.58 | 289.60 | 1,588,022 | -0.73(-0.25%) |
Apr 01, 2021 | 271.29 | 291.07 | 271.25 | 290.33 | 1,797,300 | +22.90(+8.56%) |
Mar 31, 2021 | 265.83 | 272.88 | 265.83 | 267.43 | 1,013,880 | +7.74(+2.98%) |
Mar 30, 2021 | 257.41 | 262.80 | 250.79 | 259.69 | 1,106,003 | +1.19(+0.46%) |
Mar 29, 2021 | 264.52 | 265.89 | 257.24 | 258.50 | 1,549,136 | -7.27(-2.74%) |
Mar 26, 2021 | 270.67 | 282.87 | 261.76 | 265.77 | 1,871,100 | -6.74(-2.47%) |
Mar 25, 2021 | 278.04 | 285.85 | 271.24 | 272.51 | 1,568,961 | -11.07(-3.90%) |
Mar 24, 2021 | 302.00 | 305.84 | 282.50 | 283.58 | 863,915 | -21.42(-7.02%) |
Mar 23, 2021 | 306.76 | 310.82 | 303.25 | 305.00 | 376,504 | -4.77(-1.54%) |
Mar 22, 2021 | 303.85 | 312.80 | 302.48 | 309.77 | 759,590 | +7.09(+2.34%) |
Mar 19, 2021 | 304.51 | 311.07 | 298.83 | 302.68 | 1,716,100 | +1.34(+0.44%) |
Mar 18, 2021 | 307.42 | 307.85 | 298.06 | 301.34 | 862,871 | -14.85(-4.70%) |
Mar 17, 2021 | 312.02 | 321.65 | 304.52 | 316.19 | 526,737 | -2.64(-0.83%) |
Mar 16, 2021 | 330.00 | 334.49 | 312.25 | 318.83 | 526,748 | -4.47(-1.38%) |
Mar 15, 2021 | 321.63 | 327.05 | 318.00 | 323.30 | 767,428 | +3.24(+1.01%) |
Mar 12, 2021 | 321.00 | 321.86 | 306.40 | 320.06 | 1,097,500 | -7.20(-2.20%) |
Mar 11, 2021 | 303.00 | 329.04 | 303.00 | 327.26 | 1,547,028 | +32.81(+11.14%) |
Mar 10, 2021 | 325.00 | 333.42 | 292.60 | 294.45 | 1,852,608 | -17.47(-5.60%) |
Mar 09, 2021 | 304.24 | 315.00 | 302.25 | 311.92 | 1,470,153 | +24.87(+8.66%) |
Mar 08, 2021 | 310.03 | 319.12 | 284.43 | 287.05 | 1,272,356 | -21.12(-6.85%) |
Mar 05, 2021 | 330.20 | 334.77 | 295.68 | 308.17 | 1,878,500 | -20.12(-6.13%) |
Mar 04, 2021 | 347.70 | 357.10 | 319.42 | 328.29 | 1,642,621 | -23.76(-6.75%) |
Mar 03, 2021 | 376.97 | 379.97 | 348.26 | 352.05 | 1,038,004 | -27.88(-7.34%) |
Mar 02, 2021 | 399.95 | 399.95 | 379.93 | 379.93 | 617,340 | -15.11(-3.82%) |
Mar 01, 2021 | 391.03 | 396.96 | 383.41 | 395.04 | 525,326 | +9.11(+2.36%) |
Feb 26, 2021 | 384.11 | 390.17 | 370.23 | 385.93 | 1,149,000 | +5.93(+1.56%) |
Feb 25, 2021 | 392.91 | 404.13 | 375.22 | 380.00 | 880,439 | -18.14(-4.56%) |
Feb 24, 2021 | 379.86 | 404.54 | 372.12 | 398.14 | 900,990 | +17.45(+4.58%) |
Feb 23, 2021 | 379.91 | 382.29 | 352.58 | 380.69 | 1,201,003 | -11.87(-3.02%) |
Feb 22, 2021 | 407.66 | 414.93 | 391.53 | 392.56 | 813,857 | -25.74(-6.15%) |
Feb 19, 2021 | 409.00 | 419.14 | 404.80 | 418.30 | 486,800 | +15.80(+3.93%) |
Feb 18, 2021 | 402.08 | 409.82 | 397.40 | 402.50 | 679,398 | -8.30(-2.02%) |
Feb 17, 2021 | 401.20 | 411.27 | 392.48 | 410.80 | 435,603 | +2.59(+0.63%) |
Feb 16, 2021 | 424.34 | 425.78 | 403.97 | 408.21 | 460,511 | -14.64(-3.46%) |
Feb 12, 2021 | 416.45 | 424.18 | 413.03 | 422.85 | 338,600 | +4.69(+1.12%) |
Feb 11, 2021 | 421.54 | 425.00 | 413.55 | 418.16 | 331,043 | +0.82(+0.20%) |
Feb 10, 2021 | 417.79 | 428.96 | 410.01 | 417.34 | 758,419 | +11.88(+2.93%) |
Feb 09, 2021 | 409.47 | 414.21 | 402.58 | 405.46 | 329,712 | -5.32(-1.30%) |
Feb 08, 2021 | 415.00 | 418.12 | 403.00 | 410.78 | 339,278 | -1.88(-0.46%) |
Feb 05, 2021 | 400.49 | 414.79 | 396.59 | 412.66 | 776,800 | +16.30(+4.11%) |
Feb 04, 2021 | 400.64 | 406.01 | 395.19 | 396.36 | 515,166 | +0.53(+0.13%) |
Feb 03, 2021 | 405.01 | 419.94 | 391.94 | 395.83 | 708,825 | +1.18(+0.30%) |
Feb 02, 2021 | 375.00 | 397.00 | 375.00 | 394.65 | 626,257 | +19.78(+5.28%) |
Feb 01, 2021 | 368.58 | 379.75 | 366.57 | 374.87 | 455,467 | +5.26(+1.42%) |
Jan 29, 2021 | 368.87 | 373.00 | 356.80 | 369.61 | 515,800 | -1.39(-0.37%) |
Jan 28, 2021 | 345.00 | 374.65 | 344.52 | 371.00 | 798,348 | +27.44(+7.99%) |
Jan 27, 2021 | 350.00 | 358.20 | 337.46 | 343.56 | 789,802 | -12.39(-3.48%) |
Jan 26, 2021 | 367.25 | 370.00 | 355.31 | 355.95 | 536,440 | -13.03(-3.53%) |
Jan 25, 2021 | 387.28 | 390.36 | 355.35 | 368.98 | 732,735 | -15.14(-3.94%) |
Jan 22, 2021 | 379.90 | 385.47 | 373.49 | 384.12 | 662,800 | +4.98(+1.31%) |
Jan 21, 2021 | 372.95 | 379.79 | 361.74 | 379.14 | 660,292 | +10.33(+2.80%) |
Jan 20, 2021 | 372.07 | 374.99 | 366.00 | 368.81 | 920,863 | +0.81(+0.22%) |
Jan 19, 2021 | 362.57 | 375.80 | 362.57 | 368.00 | 617,339 | +6.74(+1.87%) |
Jan 15, 2021 | 366.24 | 373.43 | 358.10 | 361.26 | 549,600 | -3.20(-0.88%) |
Jan 14, 2021 | 375.00 | 382.76 | 363.80 | 364.46 | 1,276,753 | -11.35(-3.02%) |
Jan 13, 2021 | 378.12 | 385.22 | 370.02 | 375.81 | 830,043 | +5.01(+1.35%) |
Jan 12, 2021 | 364.08 | 372.14 | 359.00 | 370.80 | 672,536 | +9.34(+2.58%) |
Jan 11, 2021 | 358.89 | 371.15 | 352.44 | 361.46 | 509,613 | +1.60(+0.44%) |
Jan 08, 2021 | 351.38 | 361.00 | 348.72 | 359.86 | 650,400 | +8.19(+2.33%) |
Jan 07, 2021 | 337.99 | 352.29 | 336.86 | 351.67 | 617,976 | +16.37(+4.88%) |
Jan 06, 2021 | 351.20 | 353.10 | 330.47 | 335.30 | 1,082,858 | -20.26(-5.70%) |
Jan 05, 2021 | 348.13 | 358.07 | 343.00 | 355.56 | 490,937 | +5.15(+1.47%) |
Jan 04, 2021 | 344.96 | 354.90 | 343.30 | 350.41 | 915,672 | -8.63(-2.40%) |
Dec 31, 2020 | 359.04 | 359.04 | 359.04 | 333,722 | -6.07(-1.66%) | |
Dec 30, 2020 | 365.89 | 367.95 | 358.97 | 365.11 | 333,722 | +1.25(+0.34%) |
Dec 29, 2020 | 367.02 | 370.19 | 355.31 | 363.86 | 572,592 | +0.78(+0.21%) |
Dec 28, 2020 | 383.36 | 384.29 | 358.36 | 363.08 | 964,241 | -15.40(-4.07%) |
Dec 24, 2020 | 380.40 | 386.00 | 375.91 | 378.48 | 257,500 | +2.26(+0.60%) |
Dec 23, 2020 | 397.27 | 399.00 | 369.07 | 376.22 | 1,501,583 | -19.78(-4.99%) |
Dec 22, 2020 | 385.06 | 397.39 | 382.04 | 396.00 | 971,676 | +12.71(+3.32%) |
Dec 21, 2020 | 376.45 | 385.22 | 371.73 | 383.29 | 932,099 | +6.42(+1.70%) |
Dec 18, 2020 | 376.63 | 379.95 | 372.04 | 376.87 | 1,424,800 | +4.02(+1.08%) |
Dec 17, 2020 | 357.38 | 378.10 | 347.71 | 372.85 | 2,816,062 | +35.86(+10.64%) |
Dec 16, 2020 | 334.06 | 342.00 | 331.05 | 336.99 | 1,059,154 | +1.80(+0.54%) |
Dec 15, 2020 | 339.44 | 348.75 | 328.06 | 335.19 | 1,192,769 | -4.93(-1.45%) |
Dec 14, 2020 | 342.21 | 351.41 | 338.61 | 340.12 | 1,868,880 | +0.12(+0.04%) |
Dec 11, 2020 | 313.00 | 341.45 | 312.95 | 340.00 | 2,572,500 | +20.94(+6.56%) |
Dec 10, 2020 | 277.08 | 319.37 | 277.08 | 319.06 | 2,172,842 | +39.05(+13.95%) |
Dec 09, 2020 | 280.10 | 305.70 | 274.95 | 280.01 | 2,741,894 | -2.97(-1.05%) |
Dec 08, 2020 | 281.71 | 287.45 | 278.33 | 282.98 | 1,263,484 | +2.52(+0.90%) |
Dec 07, 2020 | 281.00 | 287.96 | 275.55 | 280.46 | 760,593 | +2.83(+1.02%) |
Dec 04, 2020 | 274.56 | 278.00 | 271.17 | 277.63 | 604,500 | +5.62(+2.07%) |
Dec 03, 2020 | 267.85 | 278.43 | 267.64 | 272.01 | 582,127 | +4.10(+1.53%) |
Dec 02, 2020 | 270.57 | 271.14 | 260.77 | 267.91 | 755,268 | -7.39(-2.68%) |
Dec 01, 2020 | 282.01 | 283.33 | 270.53 | 275.30 | 1,017,064 | -12.01(-4.18%) |
Nov 30, 2020 | 272.99 | 289.79 | 272.00 | 287.31 | 858,849 | +17.29(+6.40%) |
Nov 27, 2020 | 269.90 | 276.27 | 267.61 | 270.02 | 414,800 | +4.62(+1.74%) |
Nov 25, 2020 | 262.79 | 266.46 | 257.50 | 265.40 | 524,200 | +0.80(+0.30%) |
Nov 24, 2020 | 264.99 | 266.04 | 262.17 | 264.60 | 378,143 | -0.75(-0.28%) |
Nov 23, 2020 | 262.05 | 269.09 | 258.07 | 265.35 | 507,474 | +1.07(+0.40%) |
Nov 20, 2020 | 259.02 | 268.04 | 258.76 | 264.28 | 685,900 | +9.17(+3.59%) |
Nov 19, 2020 | 247.40 | 265.00 | 243.60 | 255.11 | 1,336,933 | +7.77(+3.14%) |
Nov 18, 2020 | 249.27 | 258.00 | 240.73 | 247.34 | 499,992 | -1.00(-0.40%) |
Nov 17, 2020 | 244.72 | 252.71 | 244.16 | 248.34 | 452,590 | +5.40(+2.22%) |
Nov 16, 2020 | 239.46 | 249.91 | 239.01 | 242.94 | 513,886 | -3.92(-1.59%) |
Nov 13, 2020 | 253.55 | 254.43 | 244.18 | 246.86 | 542,100 | -4.16(-1.66%) |
Nov 12, 2020 | 246.36 | 254.49 | 245.62 | 251.02 | 608,674 | +5.93(+2.42%) |
Nov 11, 2020 | 234.87 | 248.15 | 231.34 | 245.09 | 639,344 | +15.03(+6.53%) |
Nov 10, 2020 | 237.57 | 238.42 | 219.51 | 230.06 | 1,272,919 | -9.83(-4.10%) |
Nov 09, 2020 | 245.88 | 255.66 | 237.86 | 239.89 | 683,540 | -12.51(-4.96%) |
Nov 06, 2020 | 253.00 | 253.42 | 245.56 | 252.40 | 486,100 | -0.75(-0.30%) |
Nov 05, 2020 | 247.13 | 254.43 | 241.17 | 253.15 | 755,375 | +8.48(+3.47%) |
Nov 04, 2020 | 241.18 | 245.25 | 234.89 | 244.67 | 951,310 | +17.70(+7.80%) |
Nov 03, 2020 | 225.38 | 231.14 | 223.05 | 226.97 | 418,803 | +2.79(+1.24%) |
Nov 02, 2020 | 227.00 | 230.91 | 219.84 | 224.18 | 631,472 | -4.29(-1.88%) |
Oct 30, 2020 | 232.57 | 236.51 | 223.96 | 228.47 | 484,100 | -7.22(-3.06%) |
Oct 29, 2020 | 243.65 | 245.00 | 235.39 | 235.69 | 438,070 | -4.35(-1.81%) |
Oct 28, 2020 | 240.77 | 242.40 | 234.50 | 240.04 | 570,734 | -3.97(-1.63%) |
Oct 27, 2020 | 243.68 | 248.42 | 241.54 | 244.01 | 497,518 | +3.91(+1.63%) |
Oct 26, 2020 | 250.00 | 250.20 | 239.52 | 240.10 | 712,870 | -7.90(-3.19%) |
Oct 23, 2020 | 246.50 | 249.56 | 243.12 | 248.00 | 522,300 | +2.25(+0.92%) |
Oct 22, 2020 | 250.00 | 251.82 | 240.88 | 245.75 | 494,544 | -3.09(-1.24%) |
Oct 21, 2020 | 259.53 | 260.43 | 247.56 | 248.84 | 915,013 | -7.84(-3.05%) |
Oct 20, 2020 | 262.68 | 267.63 | 255.41 | 256.68 | 803,116 | -8.56(-3.23%) |
Oct 19, 2020 | 270.51 | 273.01 | 264.61 | 265.24 | 452,184 | -2.06(-0.77%) |
Oct 16, 2020 | 271.80 | 272.56 | 265.53 | 267.30 | 367,000 | -2.57(-0.95%) |
Oct 15, 2020 | 256.22 | 271.88 | 253.96 | 269.87 | 697,894 | +4.68(+1.76%) |
Oct 14, 2020 | 271.00 | 272.55 | 261.83 | 265.19 | 498,638 | -2.96(-1.10%) |
Oct 13, 2020 | 268.00 | 271.65 | 264.25 | 268.15 | 484,592 | +4.95(+1.88%) |
Oct 12, 2020 | 265.00 | 268.05 | 261.66 | 263.20 | 518,346 | +4.13(+1.59%) |
Oct 09, 2020 | 252.56 | 262.66 | 252.56 | 259.07 | 572,900 | +6.21(+2.46%) |
Oct 08, 2020 | 255.01 | 257.49 | 248.81 | 252.86 | 598,903 | -0.25(-0.10%) |
Oct 07, 2020 | 248.96 | 259.63 | 248.96 | 253.11 | 1,125,150 | +6.70(+2.72%) |
Oct 06, 2020 | 236.00 | 246.72 | 235.97 | 246.41 | 1,394,283 | +7.72(+3.23%) |
Oct 05, 2020 | 234.21 | 239.89 | 232.02 | 238.69 | 654,958 | +4.37(+1.86%) |
Oct 02, 2020 | 224.47 | 237.80 | 224.23 | 234.32 | 721,600 | -1.46(-0.62%) |
Oct 01, 2020 | 232.23 | 237.93 | 229.51 | 235.78 | 534,114 | +4.27(+1.84%) |
Sep 30, 2020 | 230.31 | 236.50 | 228.12 | 231.51 | 591,636 | -0.58(-0.25%) |
Sep 29, 2020 | 230.95 | 233.89 | 226.34 | 232.09 | 544,840 | +1.14(+0.49%) |
Sep 28, 2020 | 233.00 | 236.47 | 225.25 | 230.95 | 889,650 | -2.23(-0.96%) |
Sep 25, 2020 | 219.96 | 234.29 | 218.50 | 233.18 | 1,563,900 | +14.62(+6.69%) |
Sep 24, 2020 | 216.72 | 220.13 | 211.29 | 218.56 | 500,306 | -0.45(-0.21%) |
Sep 23, 2020 | 221.47 | 225.34 | 217.86 | 219.01 | 555,283 | -3.90(-1.75%) |
Sep 22, 2020 | 224.50 | 224.50 | 214.56 | 222.91 | 594,385 | +0.37(+0.17%) |
Sep 21, 2020 | 209.00 | 222.87 | 208.74 | 222.54 | 1,138,407 | +8.19(+3.82%) |
Sep 18, 2020 | 209.35 | 215.80 | 205.00 | 214.35 | 2,055,300 | +5.70(+2.73%) |
Sep 17, 2020 | 202.70 | 208.87 | 200.50 | 208.65 | 980,305 | +2.96(+1.44%) |
Sep 16, 2020 | 214.00 | 214.19 | 205.31 | 205.69 | 967,019 | -7.91(-3.70%) |
Sep 15, 2020 | 214.47 | 215.87 | 207.38 | 213.60 | 677,140 | +2.57(+1.22%) |
Sep 14, 2020 | 210.77 | 216.26 | 209.17 | 211.03 | 687,536 | +3.65(+1.76%) |
Sep 11, 2020 | 212.45 | 213.00 | 204.28 | 207.38 | 562,800 | -2.26(-1.08%) |
Sep 10, 2020 | 216.28 | 220.15 | 208.29 | 209.64 | 752,590 | -5.94(-2.76%) |
Sep 09, 2020 | 216.24 | 218.47 | 210.41 | 215.58 | 814,360 | +4.86(+2.31%) |
Sep 08, 2020 | 206.50 | 217.70 | 204.51 | 210.72 | 901,830 | -3.79(-1.77%) |
Sep 04, 2020 | 218.97 | 221.90 | 201.32 | 214.51 | 2,341,300 | -7.43(-3.35%) |
Sep 03, 2020 | 241.85 | 242.53 | 215.10 | 221.94 | 3,096,239 | -17.59(-7.34%) |
Sep 02, 2020 | 255.01 | 258.05 | 238.50 | 239.53 | 1,909,438 | -11.19(-4.46%) |
Sep 01, 2020 | 235.12 | 254.76 | 234.02 | 250.72 | 1,506,876 | +16.92(+7.24%) |
Aug 31, 2020 | 226.50 | 235.25 | 226.29 | 233.80 | 1,152,147 | +7.89(+3.49%) |
Aug 28, 2020 | 229.20 | 233.00 | 225.52 | 225.91 | 732,100 | -1.30(-0.57%) |
Aug 27, 2020 | 227.84 | 229.82 | 223.16 | 227.21 | 565,973 | -1.63(-0.71%) |
Aug 26, 2020 | 221.00 | 232.56 | 220.99 | 228.84 | 1,066,448 | +12.51(+5.78%) |
Aug 25, 2020 | 210.98 | 218.32 | 208.74 | 216.33 | 574,666 | +5.34(+2.53%) |
Aug 24, 2020 | 219.00 | 219.97 | 208.14 | 210.99 | 589,216 | -5.67(-2.62%) |
Aug 21, 2020 | 218.70 | 220.14 | 215.08 | 216.66 | 352,600 | -3.14(-1.43%) |
Aug 20, 2020 | 211.58 | 221.92 | 210.04 | 219.80 | 708,851 | +7.11(+3.34%) |
Aug 19, 2020 | 210.42 | 215.06 | 204.70 | 212.69 | 652,354 | +2.94(+1.40%) |
Aug 18, 2020 | 208.56 | 210.76 | 204.15 | 209.75 | 723,426 | +4.76(+2.32%) |
Aug 17, 2020 | 200.20 | 205.41 | 199.34 | 204.99 | 563,172 | +5.86(+2.94%) |
Aug 14, 2020 | 200.60 | 201.34 | 196.32 | 199.13 | 406,500 | -0.34(-0.17%) |
Aug 13, 2020 | 195.99 | 203.92 | 195.99 | 199.47 | 640,525 | +4.47(+2.29%) |
Aug 12, 2020 | 192.00 | 195.07 | 189.24 | 195.00 | 863,851 | +3.32(+1.73%) |
Aug 11, 2020 | 191.89 | 199.34 | 186.27 | 191.68 | 905,702 | -0.12(-0.06%) |
Aug 10, 2020 | 202.01 | 202.01 | 189.26 | 191.80 | 1,059,091 | -7.85(-3.93%) |
Aug 07, 2020 | 211.00 | 211.75 | 195.13 | 199.65 | 1,378,800 | -14.10(-6.60%) |
Aug 06, 2020 | 217.61 | 218.29 | 211.00 | 213.75 | 346,370 | -3.99(-1.83%) |
Aug 05, 2020 | 215.00 | 218.32 | 212.23 | 217.74 | 485,540 | +3.08(+1.43%) |
Aug 04, 2020 | 219.99 | 219.99 | 211.62 | 214.66 | 502,017 | -4.96(-2.26%) |
Aug 03, 2020 | 225.57 | 226.07 | 210.49 | 219.62 | 1,338,973 | -9.46(-4.13%) |
Jul 31, 2020 | 232.42 | 232.42 | 221.87 | 229.08 | 563,700 | +0.50(+0.22%) |
Jul 30, 2020 | 210.54 | 229.83 | 210.52 | 228.58 | 1,142,524 | +12.28(+5.68%) |
Jul 29, 2020 | 203.95 | 220.88 | 202.37 | 216.30 | 1,520,355 | +14.80(+7.34%) |
Jul 28, 2020 | 207.19 | 207.19 | 201.07 | 201.50 | 523,590 | -5.50(-2.66%) |
Jul 27, 2020 | 209.90 | 212.15 | 205.64 | 207.00 | 481,012 | +2.36(+1.15%) |
Jul 24, 2020 | 203.48 | 210.74 | 198.03 | 204.64 | 443,800 | -1.90(-0.92%) |
Jul 23, 2020 | 216.68 | 221.22 | 203.63 | 206.54 | 623,270 | -10.25(-4.73%) |
Jul 22, 2020 | 219.69 | 222.38 | 214.27 | 216.79 | 386,476 | -1.60(-0.73%) |
Jul 21, 2020 | 224.00 | 224.28 | 216.88 | 218.39 | 553,771 | -3.61(-1.63%) |
Jul 20, 2020 | 210.04 | 223.02 | 210.04 | 222.00 | 812,396 | +13.03(+6.24%) |
Jul 17, 2020 | 205.65 | 210.86 | 202.06 | 208.97 | 434,300 | +4.04(+1.97%) |
Jul 16, 2020 | 203.05 | 206.76 | 199.80 | 204.93 | 529,583 | -2.03(-0.98%) |
Jul 15, 2020 | 211.60 | 212.97 | 203.20 | 206.96 | 680,389 | -2.99(-1.42%) |
Jul 14, 2020 | 207.62 | 212.71 | 200.35 | 209.95 | 945,366 | +2.56(+1.23%) |
Jul 13, 2020 | 231.00 | 231.14 | 206.10 | 207.39 | 1,363,801 | -20.95(-9.17%) |
Jul 10, 2020 | 237.34 | 237.93 | 225.56 | 228.34 | 567,500 | -8.26(-3.49%) |
Jul 09, 2020 | 236.56 | 238.33 | 231.31 | 236.60 | 973,933 | +2.05(+0.87%) |
Jul 08, 2020 | 227.62 | 234.59 | 226.12 | 234.55 | 716,900 | +9.06(+4.02%) |
Jul 07, 2020 | 223.08 | 231.45 | 220.48 | 225.49 | 726,247 | +3.47(+1.56%) |
Jul 06, 2020 | 227.80 | 230.45 | 220.00 | 222.02 | 962,385 | -3.16(-1.40%) |
Jul 02, 2020 | 222.87 | 232.38 | 222.85 | 225.18 | 1,480,400 | -3.60(-1.57%) |
Jul 01, 2020 | 223.02 | 229.91 | 219.00 | 228.78 | 952,356 | +2.44(+1.08%) |
Jun 30, 2020 | 221.23 | 226.61 | 218.23 | 226.34 | 789,513 | +5.92(+2.69%) |
Jun 29, 2020 | 224.43 | 227.23 | 215.79 | 220.42 | 1,013,620 | -4.09(-1.82%) |
Jun 26, 2020 | 223.39 | 225.63 | 216.51 | 224.51 | 1,300,300 | +0.48(+0.21%) |
Jun 25, 2020 | 217.18 | 224.66 | 213.13 | 224.03 | 920,662 | +6.19(+2.84%) |
Jun 24, 2020 | 216.64 | 221.26 | 213.14 | 217.84 | 1,173,792 | +1.05(+0.48%) |
Jun 23, 2020 | 219.60 | 223.83 | 215.13 | 216.79 | 1,349,771 | +0.23(+0.11%) |
Jun 22, 2020 | 207.96 | 216.78 | 207.03 | 216.56 | 1,312,535 | +10.62(+5.16%) |
Jun 19, 2020 | 209.97 | 210.69 | 204.28 | 205.94 | 1,129,100 | -3.12(-1.49%) |
Jun 18, 2020 | 209.02 | 212.36 | 207.57 | 209.06 | 1,091,096 | +0.88(+0.42%) |
Jun 17, 2020 | 205.47 | 211.00 | 204.75 | 208.18 | 1,247,842 | +4.43(+2.17%) |
Jun 16, 2020 | 203.44 | 205.75 | 197.01 | 203.75 | 1,175,689 | +2.01(+1.00%) |
Jun 15, 2020 | 189.49 | 202.40 | 188.37 | 201.74 | 1,163,360 | +8.07(+4.17%) |
Jun 12, 2020 | 200.33 | 201.43 | 190.10 | 193.67 | 1,147,500 | -3.17(-1.61%) |
Jun 11, 2020 | 200.04 | 204.61 | 194.00 | 196.84 | 1,561,756 | -11.34(-5.45%) |
Jun 10, 2020 | 204.61 | 210.98 | 202.00 | 208.18 | 971,608 | +6.48(+3.21%) |
Jun 09, 2020 | 200.45 | 207.04 | 199.65 | 201.70 | 861,217 | -2.18(-1.07%) |
Jun 08, 2020 | 198.08 | 205.58 | 192.66 | 203.88 | 1,663,568 | +5.90(+2.98%) |
Jun 05, 2020 | 201.14 | 208.90 | 190.92 | 197.98 | 3,224,800 | -22.06(-10.03%) |
Jun 04, 2020 | 228.55 | 235.87 | 217.75 | 220.04 | 1,884,370 | -13.92(-5.95%) |
Jun 03, 2020 | 239.64 | 239.64 | 227.65 | 233.96 | 1,068,236 | -0.96(-0.41%) |
Jun 02, 2020 | 240.31 | 243.92 | 229.12 | 234.92 | 1,326,334 | -3.46(-1.45%) |