Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 274.00 | 280.54 | 269.50 | 275.59 | 1,572,691 | +2.73(+1.00%) |
Jun 29, 2021 | 271.01 | 274.12 | 265.09 | 272.86 | 875,059 | +1.30(+0.48%) |
Jun 28, 2021 | 268.00 | 273.60 | 265.78 | 271.56 | 1,248,083 | +5.18(+1.94%) |
Jun 25, 2021 | 266.08 | 268.29 | 261.86 | 266.38 | 1,562,074 | +2.22(+0.84%) |
Jun 24, 2021 | 260.00 | 265.59 | 259.60 | 264.16 | 2,255,523 | +7.46(+2.91%) |
Jun 23, 2021 | 252.57 | 257.69 | 252.56 | 256.70 | 951,059 | +3.06(+1.21%) |
Jun 22, 2021 | 246.92 | 254.35 | 244.60 | 253.64 | 1,436,224 | +8.04(+3.27%) |
Jun 21, 2021 | 247.50 | 248.00 | 242.04 | 245.60 | 826,174 | -2.04(-0.82%) |
Jun 18, 2021 | 246.11 | 249.36 | 244.33 | 247.64 | 1,348,552 | +0.53(+0.21%) |
Jun 17, 2021 | 238.83 | 249.10 | 238.83 | 247.11 | 1,237,426 | +4.33(+1.78%) |
Jun 16, 2021 | 244.11 | 248.21 | 236.46 | 242.78 | 1,367,454 | +0.02(+0.01%) |
Jun 15, 2021 | 252.48 | 252.70 | 241.95 | 242.76 | 1,349,741 | -8.75(-3.48%) |
Jun 14, 2021 | 245.00 | 253.41 | 243.97 | 251.51 | 1,249,843 | +7.85(+3.22%) |
Jun 11, 2021 | 248.00 | 251.82 | 240.80 | 243.66 | 1,576,982 | -3.53(-1.43%) |
Jun 10, 2021 | 238.68 | 247.46 | 237.12 | 247.19 | 1,511,585 | +9.49(+3.99%) |
Jun 09, 2021 | 243.01 | 245.73 | 237.55 | 237.70 | 1,024,057 | -4.81(-1.98%) |
Jun 08, 2021 | 245.22 | 245.95 | 240.23 | 242.51 | 1,167,708 | -0.15(-0.06%) |
Jun 07, 2021 | 235.87 | 244.00 | 235.87 | 242.66 | 1,273,469 | +6.49(+2.75%) |
Jun 04, 2021 | 234.54 | 238.11 | 232.59 | 236.17 | 946,944 | +3.98(+1.71%) |
Jun 03, 2021 | 236.12 | 238.45 | 231.53 | 232.19 | 1,244,658 | -7.54(-3.15%) |
Jun 02, 2021 | 243.55 | 243.55 | 238.39 | 239.73 | 1,087,796 | -2.00(-0.83%) |
Jun 01, 2021 | 243.50 | 246.33 | 239.21 | 241.73 | 1,048,225 | +0.16(+0.07%) |
May 28, 2021 | 242.03 | 246.30 | 241.11 | 241.57 | 920,735 | +1.31(+0.55%) |
May 27, 2021 | 238.40 | 242.87 | 233.97 | 240.26 | 1,002,552 | +1.87(+0.78%) |
May 26, 2021 | 237.90 | 239.47 | 231.53 | 238.39 | 1,364,507 | +1.63(+0.69%) |
May 25, 2021 | 237.01 | 239.09 | 233.25 | 236.76 | 1,126,621 | +2.70(+1.15%) |
May 24, 2021 | 229.66 | 235.62 | 228.33 | 234.06 | 987,496 | +4.92(+2.15%) |
May 21, 2021 | 229.95 | 231.56 | 225.40 | 229.14 | 1,039,161 | +0.46(+0.20%) |
May 20, 2021 | 225.46 | 231.19 | 223.51 | 228.68 | 1,235,376 | +8.37(+3.80%) |
May 19, 2021 | 212.68 | 220.88 | 211.10 | 220.31 | 1,836,079 | -0.68(-0.31%) |
May 18, 2021 | 225.64 | 230.38 | 220.50 | 220.99 | 1,292,370 | -2.34(-1.05%) |
May 17, 2021 | 222.96 | 223.70 | 215.94 | 223.33 | 1,352,447 | -0.26(-0.12%) |
May 14, 2021 | 219.05 | 223.85 | 216.80 | 223.59 | 2,461,655 | +6.52(+3.00%) |
May 13, 2021 | 229.00 | 231.41 | 214.16 | 217.07 | 1,635,264 | -8.53(-3.78%) |
May 12, 2021 | 224.77 | 232.01 | 223.45 | 225.60 | 1,321,468 | -2.41(-1.06%) |
May 11, 2021 | 221.71 | 230.94 | 221.00 | 228.01 | 2,509,453 | -0.20(-0.09%) |
May 10, 2021 | 235.42 | 237.47 | 227.63 | 228.21 | 1,857,212 | -11.20(-4.68%) |
May 07, 2021 | 242.36 | 246.50 | 237.35 | 239.41 | 1,312,762 | +2.37(+1.00%) |
May 06, 2021 | 235.50 | 237.73 | 230.30 | 237.04 | 1,769,814 | -2.46(-1.03%) |
May 05, 2021 | 244.55 | 246.34 | 236.67 | 239.50 | 1,551,063 | -0.62(-0.26%) |
May 04, 2021 | 244.40 | 244.80 | 236.34 | 240.12 | 2,562,475 | -7.57(-3.06%) |
May 03, 2021 | 255.42 | 258.60 | 246.90 | 247.69 | 2,305,229 | -4.43(-1.76%) |
Apr 30, 2021 | 260.00 | 264.40 | 251.96 | 252.12 | 2,187,500 | -10.03(-3.83%) |
Apr 29, 2021 | 262.84 | 265.88 | 260.00 | 262.15 | 3,328,921 | +5.31(+2.07%) |
Apr 28, 2021 | 269.70 | 270.16 | 255.16 | 256.84 | 7,765,963 | -36.08(-12.32%) |
Apr 27, 2021 | 297.88 | 299.48 | 289.64 | 292.92 | 1,239,082 | -5.10(-1.71%) |
Apr 26, 2021 | 278.12 | 298.73 | 277.33 | 298.02 | 2,239,559 | +13.91(+4.90%) |
Apr 23, 2021 | 268.00 | 286.29 | 267.86 | 284.11 | 2,240,200 | +18.95(+7.15%) |
Apr 22, 2021 | 266.02 | 271.63 | 264.61 | 265.16 | 1,482,320 | +3.45(+1.32%) |
Apr 21, 2021 | 267.26 | 267.27 | 260.61 | 261.71 | 1,827,774 | -9.49(-3.50%) |
Apr 20, 2021 | 281.00 | 281.00 | 268.06 | 271.20 | 1,261,859 | -9.17(-3.27%) |
Apr 19, 2021 | 287.00 | 291.66 | 278.09 | 280.37 | 1,397,786 | -11.65(-3.99%) |
Apr 16, 2021 | 299.74 | 299.74 | 290.40 | 292.02 | 778,000 | -7.72(-2.58%) |
Apr 15, 2021 | 291.28 | 300.94 | 290.30 | 299.74 | 1,216,712 | +12.14(+4.22%) |
Apr 14, 2021 | 294.00 | 294.40 | 285.15 | 287.60 | 815,677 | -5.52(-1.88%) |
Apr 13, 2021 | 279.92 | 294.22 | 278.50 | 293.12 | 1,153,972 | +16.21(+5.85%) |
Apr 12, 2021 | 277.38 | 278.82 | 271.26 | 276.91 | 622,134 | -2.29(-0.82%) |
Apr 09, 2021 | 279.68 | 279.73 | 273.35 | 279.20 | 1,171,000 | -1.74(-0.62%) |
Apr 08, 2021 | 285.17 | 285.99 | 279.50 | 280.94 | 680,174 | +0.79(+0.28%) |
Apr 07, 2021 | 281.46 | 282.88 | 276.51 | 280.15 | 690,247 | -2.19(-0.78%) |
Apr 06, 2021 | 279.99 | 288.65 | 278.76 | 282.34 | 1,280,309 | +9.04(+3.31%) |
Apr 05, 2021 | 279.56 | 279.99 | 272.09 | 273.30 | 949,288 | +0.20(+0.07%) |
Apr 01, 2021 | 271.19 | 280.00 | 270.53 | 273.10 | 1,183,800 | +5.15(+1.92%) |
Mar 31, 2021 | 266.28 | 271.87 | 263.90 | 267.95 | 1,194,096 | +10.26(+3.98%) |
Mar 30, 2021 | 253.64 | 261.44 | 249.00 | 257.69 | 1,495,785 | +5.10(+2.02%) |
Mar 29, 2021 | 261.00 | 261.61 | 250.38 | 252.59 | 1,078,791 | -8.72(-3.34%) |
Mar 26, 2021 | 258.51 | 263.92 | 251.00 | 261.31 | 1,267,800 | +6.68(+2.62%) |
Mar 25, 2021 | 255.00 | 258.97 | 250.10 | 254.63 | 1,657,919 | -4.05(-1.57%) |
Mar 24, 2021 | 270.87 | 271.66 | 258.06 | 258.68 | 1,052,949 | -8.62(-3.22%) |
Mar 23, 2021 | 274.00 | 275.63 | 266.55 | 267.30 | 802,754 | -8.17(-2.97%) |
Mar 22, 2021 | 276.00 | 278.57 | 273.21 | 275.47 | 606,455 | +3.36(+1.23%) |
Mar 19, 2021 | 269.99 | 275.20 | 267.46 | 272.11 | 1,327,100 | +0.38(+0.14%) |
Mar 18, 2021 | 278.45 | 279.92 | 266.15 | 271.73 | 1,467,529 | -11.62(-4.10%) |
Mar 17, 2021 | 277.40 | 287.46 | 272.22 | 283.35 | 844,471 | -1.34(-0.47%) |
Mar 16, 2021 | 289.00 | 292.66 | 280.27 | 284.69 | 891,767 | -0.77(-0.27%) |
Mar 15, 2021 | 282.99 | 286.38 | 275.67 | 285.46 | 866,994 | +5.57(+1.99%) |
Mar 12, 2021 | 280.06 | 281.87 | 273.00 | 279.89 | 963,600 | -7.07(-2.46%) |
Mar 11, 2021 | 276.01 | 289.40 | 273.07 | 286.96 | 1,854,823 | +16.77(+6.21%) |
Mar 10, 2021 | 282.27 | 284.02 | 269.40 | 270.19 | 1,319,005 | -3.39(-1.24%) |
Mar 09, 2021 | 274.60 | 279.64 | 268.60 | 273.58 | 2,423,131 | +15.25(+5.90%) |
Mar 08, 2021 | 275.00 | 276.59 | 254.92 | 258.33 | 2,107,405 | -16.65(-6.05%) |
Mar 05, 2021 | 290.00 | 291.37 | 261.60 | 274.98 | 2,599,400 | -10.03(-3.52%) |
Mar 04, 2021 | 297.48 | 301.28 | 278.23 | 285.01 | 2,585,058 | -15.23(-5.07%) |
Mar 03, 2021 | 322.73 | 323.04 | 299.89 | 300.24 | 1,631,149 | -22.50(-6.97%) |
Mar 02, 2021 | 320.07 | 326.15 | 316.34 | 322.74 | 1,481,901 | +1.46(+0.45%) |
Mar 01, 2021 | 313.00 | 321.78 | 307.40 | 321.28 | 1,539,469 | +13.90(+4.52%) |
Feb 26, 2021 | 300.00 | 311.83 | 295.34 | 307.38 | 2,595,900 | +4.32(+1.43%) |
Feb 25, 2021 | 330.00 | 335.00 | 302.60 | 303.06 | 2,424,894 | -31.63(-9.45%) |
Feb 24, 2021 | 335.22 | 339.20 | 324.00 | 334.69 | 1,477,629 | -1.62(-0.48%) |
Feb 23, 2021 | 332.57 | 337.88 | 310.34 | 336.31 | 4,161,595 | -13.60(-3.89%) |
Feb 22, 2021 | 360.91 | 387.44 | 344.00 | 349.91 | 4,521,365 | -14.68(-4.03%) |
Feb 19, 2021 | 355.62 | 365.99 | 354.18 | 364.59 | 1,313,700 | +9.71(+2.74%) |
Feb 18, 2021 | 353.57 | 358.71 | 341.59 | 354.88 | 1,385,246 | -0.31(-0.09%) |
Feb 17, 2021 | 349.41 | 355.71 | 342.73 | 355.19 | 1,282,563 | +1.46(+0.41%) |
Feb 16, 2021 | 343.00 | 364.00 | 343.00 | 353.73 | 1,923,555 | +14.03(+4.13%) |
Feb 12, 2021 | 333.94 | 340.43 | 329.39 | 339.70 | 1,119,500 | +7.80(+2.35%) |
Feb 11, 2021 | 335.90 | 337.88 | 325.95 | 331.90 | 1,032,018 | -3.81(-1.13%) |
Feb 10, 2021 | 334.34 | 339.62 | 325.63 | 335.71 | 1,491,550 | +1.71(+0.51%) |
Feb 09, 2021 | 323.37 | 334.62 | 320.41 | 334.00 | 1,439,797 | +10.21(+3.15%) |
Feb 08, 2021 | 311.93 | 325.08 | 311.68 | 323.79 | 1,608,857 | +13.02(+4.19%) |
Feb 05, 2021 | 316.23 | 316.76 | 306.00 | 310.77 | 2,342,800 | -3.93(-1.25%) |
Feb 04, 2021 | 319.31 | 323.98 | 312.90 | 314.70 | 2,448,864 | -2.55(-0.80%) |
Feb 03, 2021 | 321.50 | 327.30 | 310.70 | 317.25 | 6,290,641 | -27.80(-8.06%) |
Feb 02, 2021 | 339.68 | 350.25 | 338.85 | 345.05 | 1,740,129 | +12.40(+3.73%) |
Feb 01, 2021 | 319.45 | 332.70 | 315.80 | 332.65 | 1,184,305 | +17.65(+5.60%) |
Jan 29, 2021 | 327.85 | 331.39 | 312.83 | 315.00 | 1,485,600 | -10.44(-3.21%) |
Jan 28, 2021 | 330.18 | 331.33 | 317.12 | 325.44 | 1,531,630 | -4.75(-1.44%) |
Jan 27, 2021 | 330.75 | 344.99 | 323.59 | 330.19 | 1,548,919 | -6.82(-2.02%) |
Jan 26, 2021 | 337.24 | 340.50 | 332.33 | 337.01 | 818,117 | +3.40(+1.02%) |
Jan 25, 2021 | 344.00 | 345.05 | 326.66 | 333.61 | 1,393,270 | -5.35(-1.58%) |
Jan 22, 2021 | 346.27 | 348.28 | 338.17 | 338.96 | 1,083,600 | -9.34(-2.68%) |
Jan 21, 2021 | 337.91 | 350.25 | 333.78 | 348.30 | 1,641,050 | +16.89(+5.10%) |
Jan 20, 2021 | 328.83 | 338.20 | 325.39 | 331.41 | 1,044,784 | +11.66(+3.65%) |
Jan 19, 2021 | 320.35 | 326.94 | 317.07 | 319.75 | 1,251,228 | -0.07(-0.02%) |
Jan 15, 2021 | 330.72 | 334.69 | 317.01 | 319.82 | 2,351,900 | -22.45(-6.56%) |
Jan 14, 2021 | 349.70 | 349.70 | 339.06 | 342.27 | 853,840 | -4.79(-1.38%) |
Jan 13, 2021 | 348.00 | 370.95 | 344.50 | 347.06 | 2,411,440 | +0.05(+0.01%) |
Jan 12, 2021 | 344.00 | 349.78 | 341.46 | 347.01 | 829,571 | +2.94(+0.85%) |
Jan 11, 2021 | 350.06 | 354.00 | 341.59 | 344.07 | 1,104,579 | -9.04(-2.56%) |
Jan 08, 2021 | 335.00 | 354.60 | 333.29 | 353.11 | 2,199,700 | +21.75(+6.56%) |
Jan 07, 2021 | 317.44 | 332.60 | 316.25 | 331.36 | 977,179 | +17.12(+5.45%) |
Jan 06, 2021 | 308.16 | 323.39 | 307.04 | 314.24 | 1,024,850 | +0.52(+0.17%) |
Jan 05, 2021 | 309.48 | 316.15 | 309.08 | 313.72 | 610,388 | +2.72(+0.87%) |
Jan 04, 2021 | 317.42 | 318.69 | 305.51 | 311.00 | 945,653 | -3.66(-1.16%) |
Dec 31, 2020 | 314.66 | 314.66 | 314.66 | 631,499 | -4.69(-1.47%) | |
Dec 30, 2020 | 323.47 | 323.47 | 316.17 | 319.35 | 631,499 | +0.92(+0.29%) |
Dec 29, 2020 | 320.95 | 323.90 | 310.55 | 318.43 | 687,874 | +1.14(+0.36%) |
Dec 28, 2020 | 331.28 | 331.55 | 316.00 | 317.29 | 897,601 | -11.10(-3.38%) |
Dec 24, 2020 | 329.81 | 336.34 | 327.62 | 328.39 | 435,700 | -2.40(-0.73%) |
Dec 23, 2020 | 322.15 | 335.77 | 321.59 | 330.79 | 1,130,937 | +8.83(+2.74%) |
Dec 22, 2020 | 328.07 | 328.07 | 319.42 | 321.96 | 958,478 | -3.61(-1.11%) |
Dec 21, 2020 | 330.06 | 333.50 | 322.81 | 325.57 | 1,076,353 | -10.53(-3.13%) |
Dec 18, 2020 | 333.43 | 337.20 | 330.50 | 336.10 | 1,090,700 | +8.04(+2.45%) |
Dec 17, 2020 | 323.13 | 329.89 | 319.13 | 328.06 | 960,016 | +9.53(+2.99%) |
Dec 16, 2020 | 316.52 | 323.88 | 312.21 | 318.53 | 1,573,063 | -8.44(-2.58%) |
Dec 15, 2020 | 324.07 | 330.82 | 320.50 | 326.97 | 2,198,074 | +6.63(+2.07%) |
Dec 14, 2020 | 340.50 | 341.67 | 319.52 | 320.34 | 2,116,306 | -20.88(-6.12%) |
Dec 11, 2020 | 342.30 | 346.44 | 333.57 | 341.22 | 1,657,500 | -2.08(-0.61%) |
Dec 10, 2020 | 329.64 | 344.98 | 327.07 | 343.30 | 1,267,881 | +10.85(+3.26%) |
Dec 09, 2020 | 337.28 | 338.22 | 324.53 | 332.45 | 1,681,752 | -0.41(-0.12%) |
Dec 08, 2020 | 337.00 | 342.92 | 330.29 | 332.86 | 1,618,266 | -9.14(-2.67%) |
Dec 07, 2020 | 319.80 | 342.36 | 319.00 | 342.00 | 2,284,571 | +22.23(+6.95%) |
Dec 04, 2020 | 317.29 | 323.81 | 315.68 | 319.77 | 1,979,300 | +3.34(+1.06%) |
Dec 03, 2020 | 317.50 | 332.00 | 314.50 | 316.43 | 2,418,781 | -4.46(-1.39%) |
Dec 02, 2020 | 283.23 | 330.87 | 281.19 | 320.89 | 8,176,133 | +35.90(+12.60%) |
Dec 01, 2020 | 291.04 | 292.01 | 282.24 | 284.99 | 1,227,421 | -6.38(-2.19%) |
Nov 30, 2020 | 277.00 | 291.72 | 272.10 | 291.37 | 1,798,217 | +13.75(+4.95%) |
Nov 27, 2020 | 269.46 | 277.78 | 267.33 | 277.62 | 774,200 | +7.53(+2.79%) |
Nov 25, 2020 | 269.00 | 274.72 | 268.02 | 270.09 | 720,700 | -0.05(-0.02%) |
Nov 24, 2020 | 267.91 | 274.19 | 266.50 | 270.14 | 826,913 | +1.28(+0.48%) |
Nov 23, 2020 | 260.01 | 270.78 | 260.01 | 268.86 | 947,342 | +8.86(+3.41%) |
Nov 20, 2020 | 251.82 | 262.90 | 250.28 | 260.00 | 1,057,300 | +10.06(+4.02%) |
Nov 19, 2020 | 252.93 | 254.94 | 247.55 | 249.94 | 1,372,293 | -3.08(-1.22%) |
Nov 18, 2020 | 251.25 | 255.66 | 246.62 | 253.02 | 977,839 | +2.58(+1.03%) |
Nov 17, 2020 | 247.45 | 251.26 | 244.61 | 250.44 | 822,831 | +4.59(+1.87%) |
Nov 16, 2020 | 252.85 | 256.05 | 245.31 | 245.85 | 1,437,263 | -7.65(-3.02%) |
Nov 13, 2020 | 260.50 | 262.12 | 251.90 | 253.50 | 864,000 | -5.19(-2.01%) |
Nov 12, 2020 | 261.29 | 267.66 | 256.81 | 258.69 | 890,583 | -2.35(-0.90%) |
Nov 11, 2020 | 253.00 | 264.55 | 252.31 | 261.04 | 1,183,752 | +11.05(+4.42%) |
Nov 10, 2020 | 272.56 | 273.58 | 248.02 | 249.99 | 2,370,587 | -24.21(-8.83%) |
Nov 09, 2020 | 261.98 | 284.11 | 257.18 | 274.20 | 2,060,134 | -1.90(-0.69%) |
Nov 06, 2020 | 257.50 | 276.49 | 255.74 | 276.10 | 2,161,200 | +19.72(+7.69%) |
Nov 05, 2020 | 247.72 | 257.77 | 239.60 | 256.38 | 2,178,814 | +17.10(+7.15%) |
Nov 04, 2020 | 245.00 | 246.95 | 238.00 | 239.28 | 1,906,010 | +2.75(+1.16%) |
Nov 03, 2020 | 236.00 | 241.35 | 232.87 | 236.53 | 1,418,527 | +4.93(+2.13%) |
Nov 02, 2020 | 240.01 | 240.79 | 228.11 | 231.60 | 2,281,339 | -8.29(-3.46%) |
Oct 30, 2020 | 263.71 | 265.53 | 235.88 | 239.89 | 3,522,300 | -26.98(-10.11%) |
Oct 29, 2020 | 259.47 | 268.56 | 248.26 | 266.87 | 5,507,944 | -9.27(-3.36%) |
Oct 28, 2020 | 281.43 | 284.64 | 273.36 | 276.14 | 2,255,896 | -11.31(-3.93%) |
Oct 27, 2020 | 286.74 | 292.79 | 285.00 | 287.45 | 1,777,649 | +2.49(+0.87%) |
Oct 26, 2020 | 280.23 | 286.55 | 280.00 | 284.96 | 1,921,363 | +1.47(+0.52%) |
Oct 23, 2020 | 270.38 | 284.13 | 270.38 | 283.49 | 1,350,200 | +11.61(+4.27%) |
Oct 22, 2020 | 269.54 | 274.00 | 266.18 | 271.88 | 1,216,238 | +0.56(+0.21%) |
Oct 21, 2020 | 262.15 | 273.57 | 260.63 | 271.32 | 1,359,482 | +10.37(+3.97%) |
Oct 20, 2020 | 260.04 | 263.72 | 257.32 | 260.95 | 904,382 | -0.06(-0.02%) |
Oct 19, 2020 | 263.17 | 267.49 | 259.77 | 261.01 | 819,011 | -1.54(-0.59%) |
Oct 16, 2020 | 263.99 | 268.25 | 262.15 | 262.55 | 1,038,400 | +1.00(+0.38%) |
Oct 15, 2020 | 253.97 | 261.87 | 250.63 | 261.55 | 904,265 | +3.93(+1.53%) |
Oct 14, 2020 | 268.86 | 269.00 | 257.17 | 257.62 | 989,622 | -9.33(-3.50%) |
Oct 13, 2020 | 254.00 | 268.25 | 252.82 | 266.95 | 1,591,270 | +15.51(+6.17%) |
Oct 12, 2020 | 252.13 | 253.62 | 248.21 | 251.44 | 937,627 | +1.44(+0.58%) |
Oct 09, 2020 | 249.67 | 252.89 | 248.05 | 250.00 | 617,500 | +0.20(+0.08%) |
Oct 08, 2020 | 254.63 | 254.90 | 247.68 | 249.80 | 765,549 | -1.71(-0.68%) |
Oct 07, 2020 | 251.70 | 253.25 | 246.74 | 251.51 | 616,603 | +2.97(+1.19%) |
Oct 06, 2020 | 249.68 | 255.70 | 247.15 | 248.54 | 932,090 | -2.83(-1.13%) |
Oct 05, 2020 | 244.10 | 252.11 | 241.27 | 251.37 | 964,504 | +11.09(+4.62%) |
Oct 02, 2020 | 244.07 | 249.32 | 240.18 | 240.28 | 1,043,700 | -9.91(-3.96%) |
Oct 01, 2020 | 244.52 | 250.75 | 243.96 | 250.19 | 1,050,501 | +7.62(+3.14%) |
Sep 30, 2020 | 244.00 | 246.47 | 240.60 | 242.57 | 1,131,474 | +0.12(+0.05%) |
Sep 29, 2020 | 237.39 | 244.33 | 234.64 | 242.45 | 1,215,444 | +6.03(+2.55%) |
Sep 28, 2020 | 243.00 | 243.99 | 233.49 | 236.42 | 937,164 | +0.44(+0.19%) |
Sep 25, 2020 | 233.98 | 236.34 | 229.47 | 235.98 | 771,100 | +4.72(+2.04%) |
Sep 24, 2020 | 233.00 | 234.70 | 225.18 | 231.26 | 1,450,531 | -3.79(-1.61%) |
Sep 23, 2020 | 241.96 | 244.84 | 234.57 | 235.05 | 1,141,685 | -5.96(-2.47%) |
Sep 22, 2020 | 239.24 | 241.77 | 234.02 | 241.01 | 1,539,134 | +1.67(+0.70%) |
Sep 21, 2020 | 232.00 | 240.00 | 230.13 | 239.34 | 997,781 | +5.45(+2.33%) |
Sep 18, 2020 | 235.18 | 237.19 | 229.93 | 233.89 | 1,298,100 | -0.42(-0.18%) |
Sep 17, 2020 | 230.82 | 238.99 | 228.01 | 234.31 | 1,913,403 | -0.54(-0.23%) |
Sep 16, 2020 | 232.00 | 241.11 | 220.70 | 234.85 | 5,339,714 | -3.06(-1.29%) |
Sep 15, 2020 | 242.50 | 244.59 | 237.01 | 237.91 | 1,232,735 | -0.64(-0.27%) |
Sep 14, 2020 | 246.26 | 248.07 | 238.33 | 238.55 | 1,185,249 | -3.05(-1.26%) |
Sep 11, 2020 | 249.64 | 251.45 | 237.51 | 241.60 | 1,371,600 | -6.18(-2.49%) |
Sep 10, 2020 | 260.03 | 265.89 | 247.35 | 247.78 | 3,025,545 | +2.85(+1.16%) |
Sep 09, 2020 | 247.99 | 250.96 | 243.01 | 244.93 | 1,056,098 | +4.91(+2.05%) |
Sep 08, 2020 | 240.66 | 247.34 | 237.12 | 240.02 | 1,469,840 | -8.19(-3.30%) |
Sep 04, 2020 | 259.31 | 260.44 | 238.66 | 248.21 | 2,062,700 | -13.45(-5.14%) |
Sep 03, 2020 | 268.00 | 274.97 | 258.69 | 261.66 | 1,843,470 | -14.63(-5.30%) |
Sep 02, 2020 | 291.85 | 294.67 | 266.08 | 276.29 | 2,455,053 | -15.46(-5.30%) |
Sep 01, 2020 | 284.65 | 293.00 | 282.09 | 291.75 | 1,233,689 | +9.59(+3.40%) |
Aug 31, 2020 | 280.28 | 284.91 | 278.83 | 282.16 | 881,889 | +2.80(+1.00%) |
Aug 28, 2020 | 276.10 | 284.62 | 274.06 | 279.36 | 1,378,100 | +7.35(+2.70%) |
Aug 27, 2020 | 278.98 | 278.99 | 268.14 | 272.01 | 1,243,598 | -6.28(-2.26%) |
Aug 26, 2020 | 268.76 | 280.00 | 268.76 | 278.29 | 1,313,907 | +9.60(+3.57%) |
Aug 25, 2020 | 267.78 | 269.27 | 257.48 | 268.69 | 1,265,337 | -0.44(-0.16%) |
Aug 24, 2020 | 276.81 | 279.24 | 266.11 | 269.13 | 1,249,774 | -1.85(-0.68%) |
Aug 21, 2020 | 271.03 | 276.88 | 268.63 | 270.98 | 1,612,000 | +1.65(+0.61%) |
Aug 20, 2020 | 260.00 | 270.89 | 258.64 | 269.33 | 1,730,641 | +7.61(+2.91%) |
Aug 19, 2020 | 259.98 | 264.50 | 256.92 | 261.72 | 1,371,682 | +4.93(+1.92%) |
Aug 18, 2020 | 258.96 | 260.67 | 253.62 | 256.79 | 988,920 | -3.12(-1.20%) |
Aug 17, 2020 | 254.31 | 260.98 | 250.86 | 259.91 | 1,344,971 | +8.59(+3.42%) |
Aug 14, 2020 | 255.98 | 258.59 | 249.66 | 251.32 | 984,100 | -2.34(-0.92%) |
Aug 13, 2020 | 249.42 | 254.69 | 247.30 | 253.66 | 1,388,595 | +0.37(+0.15%) |
Aug 12, 2020 | 255.36 | 265.97 | 251.69 | 253.29 | 2,030,172 | -0.43(-0.17%) |
Aug 11, 2020 | 246.61 | 262.14 | 243.51 | 253.72 | 2,620,369 | +4.73(+1.90%) |
Aug 10, 2020 | 251.49 | 252.95 | 241.27 | 248.99 | 1,389,600 | -3.13(-1.24%) |
Aug 07, 2020 | 256.02 | 256.19 | 248.63 | 252.12 | 1,239,600 | -3.20(-1.25%) |
Aug 06, 2020 | 252.53 | 256.36 | 249.50 | 255.32 | 1,340,086 | +6.07(+2.44%) |
Aug 05, 2020 | 249.84 | 251.98 | 246.00 | 249.25 | 1,651,249 | -0.77(-0.31%) |
Aug 04, 2020 | 256.96 | 259.19 | 250.01 | 250.02 | 1,704,756 | -4.41(-1.73%) |
Aug 03, 2020 | 259.00 | 259.80 | 251.51 | 254.43 | 1,830,730 | -3.39(-1.31%) |
Jul 31, 2020 | 264.63 | 265.07 | 255.09 | 257.82 | 1,811,600 | -3.97(-1.52%) |
Jul 30, 2020 | 252.00 | 264.32 | 251.83 | 261.79 | 2,666,613 | -0.42(-0.16%) |
Jul 29, 2020 | 254.88 | 268.58 | 251.02 | 262.21 | 3,969,799 | -4.91(-1.84%) |
Jul 28, 2020 | 270.00 | 275.85 | 266.86 | 267.12 | 1,856,249 | -5.38(-1.97%) |
Jul 27, 2020 | 275.75 | 275.75 | 269.20 | 272.50 | 1,560,278 | +3.76(+1.40%) |
Jul 24, 2020 | 266.17 | 270.81 | 257.03 | 268.74 | 2,406,500 | +1.20(+0.45%) |
Jul 23, 2020 | 287.55 | 288.99 | 266.96 | 267.54 | 2,810,892 | -22.08(-7.62%) |
Jul 22, 2020 | 290.67 | 299.67 | 286.93 | 289.62 | 5,061,698 | +13.24(+4.79%) |
Jul 21, 2020 | 288.41 | 289.81 | 276.31 | 276.38 | 2,548,976 | -14.81(-5.09%) |
Jul 20, 2020 | 265.53 | 292.76 | 265.20 | 291.19 | 4,110,069 | +27.96(+10.62%) |
Jul 17, 2020 | 267.08 | 269.04 | 261.72 | 263.23 | 1,659,000 | -5.45(-2.03%) |
Jul 16, 2020 | 259.27 | 272.35 | 258.27 | 268.68 | 2,792,728 | +10.18(+3.94%) |
Jul 15, 2020 | 265.00 | 265.72 | 254.00 | 258.50 | 1,779,010 | -4.30(-1.64%) |
Jul 14, 2020 | 246.31 | 262.90 | 243.11 | 262.80 | 3,860,829 | +1.61(+0.62%) |
Jul 13, 2020 | 281.40 | 285.40 | 258.01 | 261.19 | 2,833,948 | -17.05(-6.13%) |
Jul 10, 2020 | 275.45 | 278.93 | 273.52 | 278.24 | 1,772,300 | +3.45(+1.26%) |
Jul 09, 2020 | 272.77 | 279.76 | 268.68 | 274.79 | 2,639,381 | +5.29(+1.96%) |
Jul 08, 2020 | 266.57 | 277.62 | 262.70 | 269.50 | 3,787,404 | +7.51(+2.87%) |
Jul 07, 2020 | 260.10 | 267.75 | 255.50 | 261.99 | 2,282,172 | +1.73(+0.66%) |
Jul 06, 2020 | 269.80 | 272.67 | 257.51 | 260.26 | 5,164,715 | -11.23(-4.14%) |
Jul 02, 2020 | 264.50 | 274.30 | 263.21 | 271.49 | 4,247,000 | +12.59(+4.86%) |