Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 386.99 | 388.86 | 386.88 | 387.53 | 5,414,244 | -1.90(-0.49%) |
Jul 29, 2021 | 388.69 | 390.40 | 388.69 | 389.44 | 2,362,077 | +1.67(+0.43%) |
Jul 28, 2021 | 388.51 | 389.08 | 386.52 | 387.76 | 3,914,453 | -0.21(-0.05%) |
Jul 27, 2021 | 388.78 | 388.78 | 385.27 | 387.97 | 3,766,585 | -1.73(-0.44%) |
Jul 26, 2021 | 388.27 | 389.71 | 388.19 | 389.70 | 2,466,643 | +0.99(+0.25%) |
Jul 23, 2021 | 386.59 | 389.07 | 386.02 | 388.71 | 3,278,980 | +3.84(+1.00%) |
Jul 22, 2021 | 384.23 | 385.04 | 383.25 | 384.87 | 2,677,835 | +0.82(+0.21%) |
Jul 21, 2021 | 382.08 | 384.14 | 381.88 | 384.05 | 3,112,054 | +3.20(+0.84%) |
Jul 20, 2021 | 376.19 | 382.10 | 374.90 | 380.85 | 4,203,272 | +5.31(+1.41%) |
Jul 19, 2021 | 376.60 | 377.06 | 372.90 | 375.55 | 12,825,944 | -5.70(-1.50%) |
Jul 16, 2021 | 385.31 | 385.35 | 380.79 | 381.25 | 4,698,680 | -2.99(-0.78%) |
Jul 15, 2021 | 384.25 | 384.87 | 382.39 | 384.24 | 4,660,531 | -1.24(-0.32%) |
Jul 14, 2021 | 386.48 | 386.98 | 384.33 | 385.48 | 3,465,262 | +0.53(+0.14%) |
Jul 13, 2021 | 385.54 | 386.91 | 384.68 | 384.95 | 4,484,673 | -1.31(-0.34%) |
Jul 12, 2021 | 384.79 | 386.46 | 384.38 | 386.25 | 3,046,220 | +1.39(+0.36%) |
Jul 09, 2021 | 382.23 | 385.13 | 382.02 | 384.86 | 3,466,460 | +4.02(+1.06%) |
Jul 08, 2021 | 378.93 | 381.50 | 377.80 | 380.84 | 6,049,537 | -3.06(-0.80%) |
Jul 07, 2021 | 383.23 | 384.18 | 381.31 | 383.90 | 4,937,587 | +1.32(+0.34%) |
Jul 06, 2021 | 383.32 | 383.53 | 379.99 | 382.58 | 4,501,178 | -0.72(-0.19%) |
Jul 02, 2021 | 381.48 | 383.59 | 381.16 | 383.30 | 4,538,989 | +2.89(+0.76%) |
Jul 01, 2021 | 379.02 | 380.51 | 378.94 | 380.41 | 3,574,471 | +2.13(+0.56%) |
Jun 30, 2021 | 377.51 | 378.86 | 377.51 | 378.27 | 4,100,662 | +0.35(+0.09%) |
Jun 29, 2021 | 378.11 | 378.68 | 377.45 | 377.93 | 3,041,386 | +0.17(+0.04%) |
Jun 28, 2021 | 377.49 | 377.89 | 376.34 | 377.76 | 2,523,387 | +0.79(+0.21%) |
Jun 25, 2021 | 376.40 | 377.38 | 376.06 | 376.98 | 2,988,551 | +1.39(+0.37%) |
Jun 24, 2021 | 375.44 | 376.04 | 375.22 | 375.59 | 3,120,943 | +2.14(+0.57%) |
Jun 23, 2021 | 373.96 | 374.72 | 373.34 | 373.45 | 2,507,618 | -0.40(-0.11%) |
Jun 22, 2021 | 371.94 | 374.67 | 371.20 | 373.85 | 2,822,521 | +1.97(+0.53%) |
Jun 21, 2021 | 368.36 | 372.07 | 367.54 | 371.88 | 4,581,682 | +5.13(+1.40%) |
Jun 18, 2021 | 368.63 | 369.16 | 366.46 | 366.75 | 5,439,538 | -4.93(-1.33%) |
Jun 17, 2021 | 371.34 | 372.58 | 369.31 | 371.68 | 4,241,304 | -0.13(-0.04%) |
Jun 16, 2021 | 374.03 | 374.18 | 369.81 | 371.81 | 4,376,834 | -2.05(-0.55%) |
Jun 15, 2021 | 374.73 | 374.77 | 373.06 | 373.86 | 2,509,731 | -0.79(-0.21%) |
Jun 14, 2021 | 373.83 | 374.65 | 372.67 | 374.65 | 2,350,304 | +0.94(+0.25%) |
Jun 11, 2021 | 373.62 | 373.82 | 372.41 | 373.71 | 2,339,743 | +0.65(+0.17%) |
Jun 10, 2021 | 372.53 | 373.97 | 371.31 | 373.06 | 2,723,400 | +1.72(+0.46%) |
Jun 09, 2021 | 372.74 | 372.79 | 371.14 | 371.34 | 3,096,743 | -0.58(-0.16%) |
Jun 08, 2021 | 372.67 | 372.74 | 370.21 | 371.93 | 2,488,549 | +0.06(+0.02%) |
Jun 07, 2021 | 372.21 | 372.37 | 370.99 | 371.87 | 2,608,117 | -0.32(-0.08%) |
Jun 04, 2021 | 370.57 | 372.48 | 370.52 | 372.19 | 2,743,332 | +3.34(+0.91%) |
Jun 03, 2021 | 368.04 | 369.90 | 366.63 | 368.84 | 3,537,233 | -1.41(-0.38%) |
Jun 02, 2021 | 370.22 | 370.98 | 369.29 | 370.25 | 3,348,672 | +0.62(+0.17%) |
Jun 01, 2021 | 372.19 | 372.30 | 369.20 | 369.63 | 4,580,140 | -0.29(-0.08%) |
May 28, 2021 | 370.78 | 371.01 | 369.74 | 369.92 | 3,518,870 | +0.72(+0.19%) |
May 27, 2021 | 370.06 | 370.54 | 369.14 | 369.20 | 3,145,420 | +0.16(+0.04%) |
May 26, 2021 | 368.92 | 369.55 | 367.94 | 369.04 | 2,751,247 | +0.67(+0.18%) |
May 25, 2021 | 370.18 | 370.52 | 367.82 | 368.37 | 4,203,782 | -0.78(-0.21%) |
May 24, 2021 | 367.58 | 370.18 | 367.34 | 369.14 | 3,089,405 | +3.69(+1.01%) |
May 21, 2021 | 367.14 | 368.31 | 365.01 | 365.45 | 3,723,814 | -0.28(-0.08%) |
May 20, 2021 | 362.67 | 366.91 | 362.56 | 365.73 | 4,985,141 | +3.86(+1.07%) |
May 19, 2021 | 358.35 | 361.98 | 356.97 | 361.87 | 5,307,477 | -0.96(-0.26%) |
May 18, 2021 | 366.20 | 366.41 | 362.65 | 362.83 | 3,258,313 | -3.16(-0.86%) |
May 17, 2021 | 365.86 | 366.68 | 364.04 | 365.99 | 3,938,829 | -0.88(-0.24%) |
May 14, 2021 | 363.86 | 367.68 | 363.86 | 366.87 | 5,394,546 | +5.55(+1.54%) |
May 13, 2021 | 358.50 | 363.13 | 358.46 | 361.32 | 7,500,630 | +4.24(+1.19%) |
May 12, 2021 | 362.17 | 363.35 | 356.50 | 357.08 | 8,037,503 | -7.79(-2.13%) |
May 11, 2021 | 363.81 | 365.71 | 361.12 | 364.87 | 7,387,520 | -3.23(-0.88%) |
May 10, 2021 | 372.10 | 372.34 | 367.96 | 368.10 | 6,202,174 | -3.64(-0.98%) |
May 07, 2021 | 369.81 | 372.36 | 369.15 | 371.74 | 3,670,771 | +2.63(+0.71%) |
May 06, 2021 | 366.21 | 369.19 | 364.30 | 369.10 | 4,942,385 | +2.98(+0.81%) |
May 05, 2021 | 367.61 | 367.79 | 365.42 | 366.12 | 4,603,057 | +0.07(+0.02%) |
May 04, 2021 | 366.46 | 366.88 | 362.56 | 366.06 | 5,723,908 | -2.24(-0.61%) |
May 03, 2021 | 369.37 | 369.74 | 367.84 | 368.30 | 4,361,987 | +0.83(+0.23%) |
Apr 30, 2021 | 367.79 | 368.60 | 366.66 | 367.46 | 5,447,953 | -2.44(-0.66%) |
Apr 29, 2021 | 370.18 | 370.50 | 366.74 | 369.91 | 4,387,733 | +2.45(+0.67%) |
Apr 28, 2021 | 367.97 | 369.00 | 367.15 | 367.45 | 4,132,655 | -0.17(-0.05%) |
Apr 27, 2021 | 368.07 | 368.24 | 366.65 | 367.63 | 3,518,221 | -0.12(-0.03%) |
Apr 26, 2021 | 367.62 | 368.31 | 367.23 | 367.74 | 3,261,293 | +0.80(+0.22%) |
Apr 23, 2021 | 363.63 | 368.31 | 363.53 | 366.95 | 3,949,014 | +3.87(+1.07%) |
Apr 22, 2021 | 366.27 | 367.02 | 362.09 | 363.08 | 4,137,620 | -3.36(-0.92%) |
Apr 21, 2021 | 362.40 | 366.60 | 362.26 | 366.44 | 3,792,291 | +3.41(+0.94%) |
Apr 20, 2021 | 364.51 | 365.16 | 361.61 | 363.03 | 4,283,589 | -2.68(-0.73%) |
Apr 19, 2021 | 366.55 | 367.00 | 364.40 | 365.71 | 4,116,795 | -1.81(-0.49%) |
Apr 16, 2021 | 367.45 | 368.02 | 366.14 | 367.52 | 3,394,950 | +1.28(+0.35%) |
Apr 15, 2021 | 364.36 | 366.48 | 364.31 | 366.24 | 3,729,600 | +3.89(+1.07%) |
Apr 14, 2021 | 363.53 | 364.53 | 361.84 | 362.35 | 3,850,999 | -1.17(-0.32%) |
Apr 13, 2021 | 362.48 | 364.16 | 362.05 | 363.52 | 3,115,614 | +0.99(+0.27%) |
Apr 12, 2021 | 361.84 | 362.75 | 361.25 | 362.53 | 2,867,194 | +0.16(+0.04%) |
Apr 09, 2021 | 359.66 | 362.51 | 359.57 | 362.37 | 2,742,661 | +2.59(+0.72%) |
Apr 08, 2021 | 359.23 | 359.79 | 358.35 | 359.78 | 4,120,195 | +1.74(+0.49%) |
Apr 07, 2021 | 357.47 | 358.37 | 357.07 | 358.04 | 2,885,826 | +0.45(+0.13%) |
Apr 06, 2021 | 357.38 | 358.61 | 357.02 | 357.59 | 3,731,814 | -0.20(-0.06%) |
Apr 05, 2021 | 355.32 | 358.36 | 355.24 | 357.79 | 3,925,152 | +5.09(+1.44%) |
Apr 01, 2021 | 350.82 | 352.83 | 350.66 | 352.70 | 5,356,827 | +3.70(+1.06%) |
Mar 31, 2021 | 348.13 | 350.46 | 348.13 | 349.00 | 7,796,616 | +1.38(+0.40%) |
Mar 30, 2021 | 347.34 | 348.21 | 346.10 | 347.62 | 3,855,507 | -0.89(-0.26%) |
Mar 29, 2021 | 347.35 | 349.37 | 345.95 | 348.51 | 3,279,699 | -0.21(-0.06%) |
Mar 26, 2021 | 344.28 | 349.07 | 343.69 | 348.73 | 3,468,226 | +5.60(+1.63%) |
Mar 25, 2021 | 339.93 | 343.90 | 338.08 | 343.13 | 5,741,129 | +1.92(+0.56%) |
Mar 24, 2021 | 344.35 | 345.84 | 341.21 | 341.21 | 4,292,817 | -1.90(-0.55%) |
Mar 23, 2021 | 345.13 | 346.48 | 342.25 | 343.11 | 5,182,864 | -2.54(-0.73%) |
Mar 22, 2021 | 343.47 | 347.01 | 343.44 | 345.65 | 3,576,333 | +2.71(+0.79%) |
Mar 19, 2021 | 343.34 | 344.79 | 340.94 | 342.94 | 5,638,425 | -0.61(-0.18%) |
Mar 18, 2021 | 346.28 | 348.22 | 342.99 | 343.55 | 5,313,257 | -5.13(-1.47%) |
Mar 17, 2021 | 346.37 | 349.45 | 345.22 | 348.68 | 5,247,889 | +1.14(+0.33%) |
Mar 16, 2021 | 348.56 | 349.19 | 346.77 | 347.54 | 3,873,168 | -0.39(-0.11%) |
Mar 15, 2021 | 346.22 | 348.21 | 344.10 | 347.93 | 3,311,404 | +2.00(+0.58%) |
Mar 12, 2021 | 344.15 | 346.01 | 343.35 | 345.93 | 5,077,588 | +0.49(+0.14%) |
Mar 11, 2021 | 344.30 | 347.26 | 343.82 | 345.44 | 3,495,602 | +3.61(+1.06%) |
Mar 10, 2021 | 342.05 | 343.52 | 340.69 | 341.83 | 7,567,639 | +2.10(+0.62%) |
Mar 09, 2021 | 338.66 | 342.20 | 338.16 | 339.73 | 6,352,666 | +4.69(+1.40%) |
Mar 08, 2021 | 337.59 | 340.24 | 334.76 | 335.04 | 5,924,688 | -1.65(-0.49%) |
Mar 05, 2021 | 333.91 | 337.69 | 327.05 | 336.69 | 9,135,532 | +6.06(+1.83%) |
Mar 04, 2021 | 334.59 | 337.01 | 326.41 | 330.63 | 6,904,201 | -4.12(-1.23%) |
Mar 03, 2021 | 338.61 | 339.51 | 334.66 | 334.76 | 6,601,256 | -4.48(-1.32%) |
Mar 02, 2021 | 342.13 | 342.37 | 339.05 | 339.23 | 5,715,250 | -2.64(-0.77%) |
Mar 01, 2021 | 338.47 | 343.09 | 338.42 | 341.88 | 3,897,931 | +8.14(+2.44%) |
Feb 26, 2021 | 337.44 | 338.39 | 331.94 | 333.74 | 7,939,487 | -1.84(-0.55%) |
Feb 25, 2021 | 342.75 | 343.93 | 334.20 | 335.58 | 7,355,890 | -8.25(-2.40%) |
Feb 24, 2021 | 339.04 | 344.23 | 338.14 | 343.82 | 3,452,862 | +3.76(+1.11%) |
Feb 23, 2021 | 337.65 | 341.34 | 333.68 | 340.06 | 5,489,569 | +0.43(+0.13%) |
Feb 22, 2021 | 339.70 | 341.94 | 339.43 | 339.63 | 3,437,957 | -2.69(-0.79%) |
Feb 19, 2021 | 344.12 | 344.35 | 341.90 | 342.33 | 2,605,154 | -0.63(-0.18%) |
Feb 18, 2021 | 341.99 | 343.61 | 340.32 | 342.96 | 3,153,779 | -1.47(-0.43%) |
Feb 17, 2021 | 342.75 | 344.60 | 341.69 | 344.43 | 3,371,127 | +0.08(+0.02%) |
Feb 16, 2021 | 345.73 | 345.94 | 343.65 | 344.35 | 4,612,806 | -0.32(-0.09%) |
Feb 12, 2021 | 342.19 | 344.81 | 342.11 | 344.68 | 2,246,277 | +1.75(+0.51%) |
Feb 11, 2021 | 343.40 | 343.77 | 340.66 | 342.93 | 2,339,412 | +0.55(+0.16%) |
Feb 10, 2021 | 344.18 | 344.25 | 340.14 | 342.37 | 2,507,895 | -0.13(-0.04%) |
Feb 09, 2021 | 341.97 | 343.03 | 341.54 | 342.51 | 1,979,119 | -0.28(-0.08%) |
Feb 08, 2021 | 341.69 | 342.79 | 340.87 | 342.79 | 3,528,843 | +2.51(+0.74%) |
Feb 05, 2021 | 340.71 | 340.93 | 339.20 | 340.27 | 2,191,073 | +1.36(+0.40%) |
Feb 04, 2021 | 336.15 | 338.94 | 335.96 | 338.92 | 2,079,882 | +3.75(+1.12%) |
Feb 03, 2021 | 335.75 | 336.80 | 334.01 | 335.17 | 3,549,553 | +0.33(+0.10%) |
Feb 02, 2021 | 333.22 | 336.36 | 333.17 | 334.83 | 3,088,838 | +4.75(+1.44%) |
Feb 01, 2021 | 328.05 | 331.12 | 325.92 | 330.09 | 3,486,438 | +5.34(+1.64%) |
Jan 29, 2021 | 329.65 | 330.52 | 323.21 | 324.75 | 6,079,321 | -6.64(-2.00%) |
Jan 28, 2021 | 330.28 | 335.15 | 329.91 | 331.39 | 3,587,016 | +2.76(+0.84%) |
Jan 27, 2021 | 333.69 | 333.71 | 326.48 | 328.63 | 5,236,204 | -8.17(-2.43%) |
Jan 26, 2021 | 338.16 | 338.56 | 336.61 | 336.80 | 2,541,991 | -0.51(-0.15%) |
Jan 25, 2021 | 336.71 | 337.64 | 332.19 | 337.31 | 3,716,042 | +1.37(+0.41%) |
Jan 22, 2021 | 335.44 | 337.03 | 335.07 | 335.94 | 1,898,190 | -1.20(-0.36%) |
Jan 21, 2021 | 337.43 | 337.78 | 336.32 | 337.14 | 2,703,479 | +0.31(+0.09%) |
Jan 20, 2021 | 334.43 | 337.67 | 334.10 | 336.83 | 3,053,778 | +4.52(+1.36%) |
Jan 19, 2021 | 332.03 | 332.78 | 330.65 | 332.31 | 3,592,696 | +2.61(+0.79%) |
Jan 15, 2021 | 330.56 | 331.32 | 327.95 | 329.71 | 3,794,181 | -2.37(-0.71%) |
Jan 14, 2021 | 333.98 | 334.43 | 331.79 | 332.07 | 3,656,193 | -1.13(-0.34%) |
Jan 13, 2021 | 332.32 | 334.18 | 331.57 | 333.20 | 3,177,938 | +0.83(+0.25%) |
Jan 12, 2021 | 332.50 | 333.31 | 330.28 | 332.37 | 2,404,444 | +0.03(+0.01%) |
Jan 11, 2021 | 331.61 | 333.95 | 331.45 | 332.34 | 3,119,864 | -2.19(-0.65%) |
Jan 08, 2021 | 334.01 | 334.72 | 330.92 | 334.53 | 3,936,956 | +1.87(+0.56%) |
Jan 07, 2021 | 330.06 | 333.36 | 329.87 | 332.66 | 3,804,663 | +4.90(+1.49%) |
Jan 06, 2021 | 324.38 | 330.79 | 323.91 | 327.76 | 5,021,426 | +1.98(+0.61%) |
Jan 05, 2021 | 323.05 | 326.86 | 323.04 | 325.78 | 3,444,528 | +2.13(+0.66%) |
Jan 04, 2021 | 329.37 | 329.44 | 320.16 | 323.65 | 5,650,874 | -4.45(-1.36%) |
Dec 31, 2020 | 328.10 | 328.10 | 328.10 | 2,102,430 | +1.76(+0.54%) | |
Dec 30, 2020 | 326.76 | 327.36 | 326.08 | 326.35 | 2,102,430 | +0.44(+0.13%) |
Dec 29, 2020 | 328.05 | 328.18 | 325.41 | 325.91 | 2,667,102 | -0.69(-0.21%) |
Dec 28, 2020 | 326.24 | 326.93 | 325.62 | 326.59 | 2,927,228 | +2.82(+0.87%) |
Dec 24, 2020 | 323.02 | 323.80 | 322.45 | 323.78 | 1,516,373 | +1.29(+0.40%) |
Dec 23, 2020 | 323.19 | 324.34 | 322.37 | 322.49 | 3,854,511 | +0.26(+0.08%) |
Dec 22, 2020 | 323.12 | 323.19 | 321.21 | 322.23 | 2,486,409 | -0.61(-0.19%) |
Dec 21, 2020 | 320.24 | 323.62 | 317.66 | 322.84 | 4,110,712 | -1.03(-0.32%) |
Dec 18, 2020 | 325.53 | 325.63 | 322.02 | 323.87 | 6,337,679 | -1.30(-0.40%) |
Dec 17, 2020 | 324.94 | 325.40 | 324.17 | 325.17 | 2,757,045 | +1.76(+0.54%) |
Dec 16, 2020 | 323.10 | 324.25 | 322.27 | 323.41 | 3,093,357 | +0.49(+0.15%) |
Dec 15, 2020 | 321.01 | 322.92 | 319.68 | 322.92 | 2,901,096 | +4.40(+1.38%) |
Dec 14, 2020 | 322.08 | 323.06 | 318.40 | 318.51 | 2,790,041 | -1.47(-0.46%) |
Dec 11, 2020 | 318.80 | 320.21 | 317.33 | 319.98 | 2,511,469 | -0.41(-0.13%) |
Dec 10, 2020 | 319.21 | 321.36 | 318.35 | 320.39 | 2,879,116 | -0.15(-0.05%) |
Dec 09, 2020 | 324.01 | 324.14 | 319.70 | 320.54 | 2,675,983 | -2.87(-0.89%) |
Dec 08, 2020 | 321.25 | 323.92 | 321.21 | 323.41 | 2,042,031 | +0.93(+0.29%) |
Dec 07, 2020 | 322.37 | 322.91 | 321.27 | 322.48 | 2,038,091 | -0.60(-0.19%) |
Dec 04, 2020 | 320.88 | 323.11 | 320.83 | 323.08 | 3,057,770 | +2.76(+0.86%) |
Dec 03, 2020 | 320.32 | 321.64 | 319.34 | 320.32 | 2,994,208 | -0.10(-0.03%) |
Dec 02, 2020 | 318.71 | 320.51 | 318.17 | 320.42 | 2,381,719 | +0.68(+0.21%) |
Dec 01, 2020 | 319.38 | 321.17 | 318.81 | 319.74 | 3,392,678 | +3.48(+1.10%) |
Nov 30, 2020 | 316.98 | 317.20 | 313.79 | 316.26 | 4,378,364 | -1.43(-0.45%) |
Nov 27, 2020 | 317.83 | 318.13 | 316.77 | 317.69 | 1,035,699 | +0.90(+0.29%) |
Nov 25, 2020 | 317.24 | 317.24 | 315.79 | 316.78 | 2,373,684 | -0.52(-0.16%) |
Nov 24, 2020 | 314.72 | 317.79 | 313.85 | 317.31 | 2,785,426 | +5.06(+1.62%) |
Nov 23, 2020 | 312.12 | 313.37 | 310.00 | 312.25 | 2,319,828 | +1.83(+0.59%) |
Nov 20, 2020 | 312.24 | 312.47 | 310.33 | 310.41 | 3,699,679 | +0.19(+0.06%) |
Nov 19, 2020 | 310.67 | 312.88 | 309.39 | 310.22 | 3,088,450 | -0.98(-0.31%) |
Nov 18, 2020 | 315.30 | 315.79 | 311.17 | 311.20 | 2,772,739 | -3.82(-1.21%) |
Nov 17, 2020 | 314.44 | 316.13 | 313.04 | 315.02 | 3,204,956 | -1.58(-0.50%) |
Nov 16, 2020 | 315.32 | 316.72 | 314.13 | 316.60 | 3,166,473 | +3.79(+1.21%) |
Nov 13, 2020 | 310.38 | 313.49 | 309.84 | 312.81 | 2,101,901 | +4.19(+1.36%) |
Nov 12, 2020 | 310.65 | 311.32 | 306.84 | 308.62 | 2,665,519 | -2.88(-0.92%) |
Nov 11, 2020 | 311.30 | 312.32 | 310.11 | 311.50 | 2,909,006 | +2.18(+0.70%) |
Nov 10, 2020 | 308.78 | 310.23 | 306.20 | 309.32 | 4,326,601 | -0.40(-0.13%) |
Nov 09, 2020 | 317.89 | 318.69 | 309.26 | 309.72 | 8,502,328 | +3.81(+1.25%) |
Nov 06, 2020 | 305.61 | 307.02 | 303.70 | 305.91 | 3,829,154 | -0.04(-0.01%) |
Nov 05, 2020 | 305.14 | 307.62 | 304.74 | 305.94 | 4,138,506 | +5.88(+1.96%) |
Nov 04, 2020 | 297.77 | 303.91 | 296.64 | 300.07 | 6,042,464 | +6.61(+2.25%) |
Nov 03, 2020 | 291.47 | 295.44 | 291.02 | 293.46 | 3,500,948 | +5.09(+1.76%) |
Nov 02, 2020 | 288.43 | 290.28 | 285.83 | 288.37 | 4,282,199 | +3.32(+1.16%) |
Oct 30, 2020 | 286.71 | 287.95 | 281.78 | 285.06 | 6,197,580 | -3.24(-1.12%) |
Oct 29, 2020 | 285.53 | 291.17 | 283.98 | 288.30 | 5,640,921 | +3.00(+1.05%) |
Oct 28, 2020 | 290.11 | 290.69 | 284.86 | 285.29 | 5,941,782 | -10.17(-3.44%) |
Oct 27, 2020 | 296.81 | 297.08 | 295.27 | 295.47 | 2,305,420 | -0.98(-0.33%) |
Oct 26, 2020 | 298.83 | 299.56 | 293.18 | 296.45 | 3,506,400 | -5.56(-1.84%) |
Oct 23, 2020 | 302.19 | 302.19 | 299.72 | 302.01 | 1,503,431 | +1.03(+0.34%) |
Oct 22, 2020 | 299.55 | 301.54 | 297.58 | 300.98 | 2,483,145 | +1.65(+0.55%) |
Oct 21, 2020 | 299.88 | 301.88 | 299.10 | 299.34 | 2,718,530 | -0.54(-0.18%) |
Oct 20, 2020 | 299.94 | 302.98 | 299.28 | 299.88 | 3,223,192 | +1.18(+0.39%) |
Oct 19, 2020 | 304.53 | 305.09 | 297.90 | 298.70 | 2,341,142 | -4.58(-1.51%) |
Oct 16, 2020 | 304.86 | 306.34 | 303.20 | 303.28 | 1,756,387 | -0.26(-0.08%) |
Oct 15, 2020 | 300.16 | 303.96 | 299.71 | 303.54 | 2,613,256 | -0.36(-0.12%) |
Oct 14, 2020 | 306.35 | 307.38 | 303.23 | 303.90 | 2,005,047 | -1.91(-0.62%) |
Oct 13, 2020 | 307.70 | 307.79 | 304.92 | 305.81 | 2,343,721 | -1.97(-0.64%) |
Oct 12, 2020 | 305.33 | 309.21 | 304.87 | 307.78 | 2,306,437 | +4.89(+1.61%) |
Oct 09, 2020 | 301.84 | 303.39 | 301.25 | 302.89 | 2,938,707 | +2.67(+0.89%) |
Oct 08, 2020 | 299.45 | 300.30 | 298.59 | 300.22 | 1,818,827 | +2.63(+0.89%) |
Oct 07, 2020 | 295.31 | 298.36 | 295.31 | 297.59 | 1,794,794 | +5.02(+1.72%) |
Oct 06, 2020 | 296.87 | 298.84 | 292.05 | 292.57 | 3,560,768 | -4.15(-1.40%) |
Oct 05, 2020 | 293.49 | 296.91 | 293.49 | 296.71 | 2,485,603 | +5.10(+1.75%) |
Oct 02, 2020 | 289.71 | 293.38 | 289.24 | 291.62 | 3,286,850 | -2.74(-0.93%) |
Oct 01, 2020 | 294.89 | 295.79 | 292.61 | 294.36 | 3,160,650 | +1.85(+0.63%) |
Sep 30, 2020 | 290.97 | 295.45 | 290.79 | 292.50 | 4,526,337 | +2.23(+0.77%) |
Sep 29, 2020 | 291.73 | 292.37 | 289.65 | 290.27 | 2,426,496 | -1.67(-0.57%) |
Sep 28, 2020 | 291.04 | 292.56 | 290.11 | 291.93 | 2,572,986 | +4.81(+1.68%) |
Sep 25, 2020 | 281.73 | 287.84 | 280.91 | 287.12 | 2,834,934 | +4.53(+1.60%) |
Sep 24, 2020 | 280.52 | 285.40 | 279.32 | 282.60 | 3,305,816 | +0.78(+0.28%) |
Sep 23, 2020 | 289.02 | 289.27 | 281.34 | 281.82 | 2,905,406 | -6.68(-2.32%) |
Sep 22, 2020 | 286.96 | 288.98 | 284.65 | 288.50 | 2,894,996 | +2.89(+1.01%) |
Sep 21, 2020 | 284.46 | 285.67 | 281.02 | 285.62 | 4,790,464 | -3.13(-1.09%) |
Sep 18, 2020 | 292.95 | 292.99 | 286.43 | 288.75 | 3,613,514 | -3.40(-1.16%) |
Sep 17, 2020 | 290.15 | 293.74 | 289.66 | 292.15 | 3,004,040 | -2.58(-0.87%) |
Sep 16, 2020 | 297.09 | 298.39 | 294.47 | 294.73 | 2,446,301 | -1.19(-0.40%) |
Sep 15, 2020 | 296.77 | 297.52 | 294.92 | 295.92 | 2,707,997 | +1.51(+0.51%) |
Sep 14, 2020 | 293.56 | 296.09 | 293.12 | 294.40 | 3,225,784 | +3.78(+1.30%) |
Sep 11, 2020 | 292.11 | 293.10 | 287.96 | 290.62 | 3,897,863 | +0.22(+0.07%) |
Sep 10, 2020 | 297.32 | 297.94 | 289.53 | 290.41 | 3,786,170 | -5.17(-1.75%) |
Sep 09, 2020 | 293.62 | 297.90 | 292.81 | 295.58 | 3,525,379 | +5.72(+1.97%) |
Sep 08, 2020 | 292.87 | 294.04 | 289.56 | 289.86 | 4,512,945 | -8.19(-2.75%) |
Sep 04, 2020 | 300.84 | 302.57 | 290.55 | 298.05 | 5,422,806 | -2.40(-0.80%) |
Sep 03, 2020 | 309.59 | 310.06 | 298.04 | 300.45 | 7,270,706 | -10.77(-3.46%) |
Sep 02, 2020 | 308.57 | 312.11 | 307.48 | 311.23 | 5,567,963 | +4.47(+1.46%) |
Sep 01, 2020 | 304.67 | 306.83 | 303.84 | 306.76 | 3,179,092 | +2.84(+0.93%) |
Aug 31, 2020 | 304.83 | 305.63 | 303.71 | 303.92 | 5,351,708 | -1.07(-0.35%) |
Aug 28, 2020 | 304.03 | 305.11 | 302.90 | 304.99 | 3,737,837 | +1.97(+0.65%) |
Aug 27, 2020 | 303.16 | 304.37 | 301.50 | 303.02 | 2,424,484 | +0.61(+0.20%) |
Aug 26, 2020 | 299.88 | 302.60 | 299.40 | 302.41 | 2,752,258 | +3.06(+1.02%) |
Aug 25, 2020 | 298.87 | 299.41 | 297.75 | 299.35 | 3,050,102 | +1.04(+0.35%) |
Aug 24, 2020 | 297.61 | 298.38 | 296.68 | 298.31 | 2,472,096 | +3.00(+1.02%) |
Aug 21, 2020 | 293.94 | 295.47 | 293.64 | 295.31 | 2,446,542 | +1.05(+0.36%) |
Aug 20, 2020 | 291.69 | 294.69 | 291.61 | 294.26 | 2,539,434 | +0.93(+0.32%) |
Aug 19, 2020 | 294.95 | 295.64 | 292.83 | 293.33 | 2,634,607 | -1.25(-0.42%) |
Aug 18, 2020 | 294.37 | 294.95 | 292.80 | 294.58 | 2,547,060 | +0.62(+0.21%) |
Aug 17, 2020 | 293.90 | 294.31 | 293.57 | 293.97 | 2,305,038 | +0.95(+0.32%) |
Aug 14, 2020 | 292.68 | 293.50 | 291.91 | 293.02 | 2,216,063 | +0.00(+0.00%) |
Aug 13, 2020 | 292.82 | 294.22 | 292.12 | 293.02 | 4,302,860 | -0.50(-0.17%) |
Aug 12, 2020 | 291.83 | 294.25 | 291.78 | 293.52 | 3,117,111 | +3.97(+1.37%) |
Aug 11, 2020 | 293.03 | 293.60 | 288.82 | 289.56 | 3,758,102 | -2.36(-0.81%) |
Aug 10, 2020 | 291.48 | 292.06 | 289.62 | 291.91 | 2,237,294 | +0.93(+0.32%) |
Aug 07, 2020 | 289.92 | 291.21 | 289.06 | 290.99 | 3,506,407 | +0.15(+0.05%) |
Aug 06, 2020 | 288.35 | 290.92 | 288.04 | 290.83 | 4,317,605 | +1.94(+0.67%) |
Aug 05, 2020 | 288.38 | 289.13 | 288.10 | 288.89 | 2,767,820 | +1.79(+0.62%) |
Aug 04, 2020 | 285.17 | 287.10 | 285.17 | 287.10 | 2,247,414 | +1.20(+0.42%) |