Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 365.56 | 367.17 | 364.52 | 365.19 | 922,908 | -1.27(-0.35%) |
Jul 29, 2021 | 366.94 | 370.33 | 363.52 | 366.46 | 816,221 | -1.23(-0.34%) |
Jul 28, 2021 | 370.38 | 371.70 | 366.21 | 367.69 | 892,200 | -2.32(-0.63%) |
Jul 27, 2021 | 369.14 | 371.06 | 366.49 | 370.01 | 639,501 | +1.15(+0.31%) |
Jul 26, 2021 | 369.31 | 370.11 | 363.96 | 368.87 | 574,722 | -2.01(-0.54%) |
Jul 23, 2021 | 370.90 | 373.46 | 370.07 | 370.88 | 607,717 | +0.63(+0.17%) |
Jul 22, 2021 | 368.04 | 370.39 | 367.10 | 370.25 | 594,218 | +2.15(+0.58%) |
Jul 21, 2021 | 366.27 | 370.05 | 366.27 | 368.10 | 794,075 | +1.64(+0.45%) |
Jul 20, 2021 | 361.70 | 368.40 | 360.36 | 366.46 | 581,116 | +5.32(+1.47%) |
Jul 19, 2021 | 364.73 | 367.06 | 358.77 | 361.14 | 893,673 | -5.95(-1.62%) |
Jul 16, 2021 | 364.74 | 368.95 | 364.42 | 367.09 | 587,547 | +3.12(+0.86%) |
Jul 15, 2021 | 363.90 | 365.74 | 361.65 | 363.97 | 508,407 | -0.82(-0.23%) |
Jul 14, 2021 | 364.77 | 365.21 | 362.46 | 364.80 | 391,279 | +0.58(+0.16%) |
Jul 13, 2021 | 364.47 | 367.07 | 361.85 | 364.22 | 421,273 | -0.04(-0.01%) |
Jul 12, 2021 | 365.70 | 366.44 | 361.29 | 364.25 | 458,868 | -0.53(-0.15%) |
Jul 09, 2021 | 364.60 | 365.83 | 361.67 | 364.79 | 650,476 | +1.16(+0.32%) |
Jul 08, 2021 | 362.23 | 365.19 | 359.80 | 363.63 | 584,187 | -2.27(-0.62%) |
Jul 07, 2021 | 360.58 | 366.73 | 359.91 | 365.91 | 553,611 | +6.51(+1.81%) |
Jul 06, 2021 | 358.70 | 360.04 | 354.75 | 359.40 | 504,742 | +2.14(+0.60%) |
Jul 02, 2021 | 355.91 | 357.95 | 354.67 | 357.26 | 386,606 | +2.46(+0.69%) |
Jul 01, 2021 | 352.07 | 355.30 | 350.64 | 354.80 | 452,467 | +2.85(+0.81%) |
Jun 30, 2021 | 355.75 | 356.62 | 350.68 | 351.95 | 609,316 | -3.86(-1.08%) |
Jun 29, 2021 | 355.45 | 357.12 | 351.85 | 355.81 | 448,725 | +0.57(+0.16%) |
Jun 28, 2021 | 355.22 | 357.37 | 353.68 | 355.23 | 390,104 | +0.74(+0.21%) |
Jun 25, 2021 | 352.18 | 356.09 | 349.08 | 354.49 | 863,613 | +2.93(+0.83%) |
Jun 24, 2021 | 349.86 | 352.37 | 347.77 | 351.56 | 495,034 | +4.24(+1.22%) |
Jun 23, 2021 | 350.70 | 352.06 | 347.02 | 347.32 | 477,993 | -1.84(-0.53%) |
Jun 22, 2021 | 345.42 | 349.98 | 344.28 | 349.15 | 699,285 | +3.73(+1.08%) |
Jun 21, 2021 | 340.44 | 345.68 | 338.19 | 345.42 | 591,495 | +6.69(+1.98%) |
Jun 18, 2021 | 340.02 | 342.42 | 335.11 | 338.73 | 1,085,239 | -6.40(-1.85%) |
Jun 17, 2021 | 336.54 | 346.97 | 336.21 | 345.13 | 924,479 | +8.21(+2.44%) |
Jun 16, 2021 | 342.27 | 343.53 | 335.03 | 336.92 | 754,687 | -3.89(-1.14%) |
Jun 15, 2021 | 339.36 | 342.69 | 336.34 | 340.82 | 669,503 | +3.06(+0.91%) |
Jun 14, 2021 | 334.50 | 337.91 | 333.02 | 337.76 | 472,241 | +2.93(+0.88%) |
Jun 11, 2021 | 331.41 | 334.96 | 330.56 | 334.83 | 583,025 | +4.64(+1.41%) |
Jun 10, 2021 | 329.02 | 330.83 | 326.26 | 330.18 | 610,159 | +1.15(+0.35%) |
Jun 09, 2021 | 327.42 | 329.41 | 326.47 | 329.04 | 420,470 | +1.78(+0.54%) |
Jun 08, 2021 | 325.70 | 328.60 | 324.77 | 327.26 | 376,740 | +1.83(+0.56%) |
Jun 07, 2021 | 326.22 | 326.84 | 324.50 | 325.43 | 392,223 | -0.56(-0.17%) |
Jun 04, 2021 | 325.97 | 326.33 | 323.92 | 326.00 | 453,955 | +1.33(+0.41%) |
Jun 03, 2021 | 324.76 | 325.40 | 320.96 | 324.67 | 495,952 | -0.70(-0.21%) |
Jun 02, 2021 | 321.43 | 325.88 | 321.33 | 325.37 | 526,392 | +3.96(+1.23%) |
Jun 01, 2021 | 328.34 | 329.25 | 320.87 | 321.40 | 584,816 | -4.30(-1.32%) |
May 28, 2021 | 324.21 | 328.44 | 324.14 | 325.71 | 746,393 | +1.57(+0.49%) |
May 27, 2021 | 322.14 | 324.89 | 320.82 | 324.13 | 1,048,202 | +2.47(+0.77%) |
May 26, 2021 | 325.56 | 325.56 | 321.33 | 321.67 | 695,533 | -1.78(-0.55%) |
May 25, 2021 | 324.24 | 324.80 | 322.24 | 323.44 | 426,133 | +1.11(+0.34%) |
May 24, 2021 | 321.59 | 324.45 | 321.56 | 322.34 | 428,831 | +2.91(+0.91%) |
May 21, 2021 | 318.29 | 321.73 | 317.99 | 319.42 | 953,978 | +1.84(+0.58%) |
May 20, 2021 | 315.73 | 320.46 | 315.67 | 317.59 | 559,463 | +3.00(+0.95%) |
May 19, 2021 | 310.62 | 314.67 | 309.76 | 314.58 | 555,165 | +0.69(+0.22%) |
May 18, 2021 | 318.19 | 318.75 | 313.62 | 313.90 | 806,536 | -5.70(-1.78%) |
May 17, 2021 | 321.98 | 322.55 | 319.12 | 319.60 | 894,886 | -4.22(-1.30%) |
May 14, 2021 | 319.90 | 324.39 | 319.03 | 323.81 | 719,114 | +5.04(+1.58%) |
May 13, 2021 | 311.42 | 319.78 | 311.25 | 318.77 | 731,657 | +8.83(+2.85%) |
May 12, 2021 | 317.06 | 318.69 | 309.49 | 309.94 | 1,022,482 | -8.74(-2.74%) |
May 11, 2021 | 319.83 | 320.06 | 316.99 | 318.68 | 729,062 | -4.72(-1.46%) |
May 10, 2021 | 324.60 | 328.22 | 323.27 | 323.40 | 569,433 | -0.85(-0.26%) |
May 07, 2021 | 320.00 | 324.43 | 318.47 | 324.26 | 699,492 | +4.75(+1.49%) |
May 06, 2021 | 319.24 | 320.40 | 315.73 | 319.51 | 656,817 | +0.90(+0.28%) |
May 05, 2021 | 319.38 | 322.05 | 314.59 | 318.61 | 649,377 | -1.49(-0.47%) |
May 04, 2021 | 318.18 | 321.68 | 317.93 | 320.10 | 902,400 | +0.86(+0.27%) |
May 03, 2021 | 317.50 | 320.51 | 315.53 | 319.24 | 597,271 | +2.53(+0.80%) |
Apr 30, 2021 | 319.28 | 320.41 | 314.12 | 316.71 | 901,914 | -3.14(-0.98%) |
Apr 29, 2021 | 311.46 | 320.62 | 309.73 | 319.85 | 813,297 | +9.61(+3.10%) |
Apr 28, 2021 | 329.75 | 329.75 | 308.62 | 310.24 | 1,028,179 | -6.17(-1.95%) |
Apr 27, 2021 | 315.29 | 316.99 | 313.39 | 316.41 | 1,242,330 | +1.08(+0.34%) |
Apr 26, 2021 | 317.69 | 318.00 | 314.92 | 315.32 | 776,232 | -2.38(-0.75%) |
Apr 23, 2021 | 315.64 | 318.92 | 312.59 | 317.70 | 775,339 | +2.60(+0.82%) |
Apr 22, 2021 | 314.85 | 318.97 | 313.39 | 315.10 | 796,517 | +0.02(+0.01%) |
Apr 21, 2021 | 314.56 | 317.22 | 313.77 | 315.08 | 690,754 | +1.23(+0.39%) |
Apr 20, 2021 | 310.63 | 315.27 | 309.63 | 313.85 | 902,751 | +2.95(+0.95%) |
Apr 19, 2021 | 310.88 | 314.31 | 310.15 | 310.90 | 1,020,787 | -1.24(-0.40%) |
Apr 16, 2021 | 310.60 | 312.57 | 308.28 | 312.14 | 1,991,990 | +3.38(+1.10%) |
Apr 15, 2021 | 307.32 | 309.83 | 307.00 | 308.76 | 716,844 | +3.24(+1.06%) |
Apr 14, 2021 | 306.85 | 308.93 | 304.66 | 305.52 | 496,170 | +0.00(+0.00%) |
Apr 13, 2021 | 303.32 | 307.37 | 303.32 | 305.52 | 701,870 | +0.67(+0.22%) |
Apr 12, 2021 | 303.15 | 305.71 | 302.45 | 304.85 | 675,493 | +0.18(+0.06%) |
Apr 09, 2021 | 303.77 | 305.00 | 302.95 | 304.67 | 569,022 | +1.15(+0.38%) |
Apr 08, 2021 | 301.16 | 304.84 | 300.34 | 303.51 | 818,100 | +5.03(+1.69%) |
Apr 07, 2021 | 299.37 | 301.83 | 297.27 | 298.48 | 524,564 | -1.54(-0.51%) |
Apr 06, 2021 | 300.87 | 302.35 | 299.19 | 300.02 | 527,187 | -1.35(-0.45%) |
Apr 05, 2021 | 296.81 | 301.90 | 296.75 | 301.37 | 589,902 | +4.44(+1.50%) |
Apr 01, 2021 | 292.74 | 297.89 | 291.77 | 296.93 | 694,462 | +7.46(+2.58%) |
Mar 31, 2021 | 288.73 | 291.89 | 288.34 | 289.47 | 552,310 | +1.05(+0.36%) |
Mar 30, 2021 | 294.82 | 295.08 | 286.58 | 288.42 | 786,379 | -9.15(-3.08%) |
Mar 29, 2021 | 293.71 | 298.43 | 293.37 | 297.57 | 741,931 | +2.76(+0.94%) |
Mar 26, 2021 | 286.68 | 294.94 | 285.97 | 294.81 | 779,156 | +8.10(+2.82%) |
Mar 25, 2021 | 287.32 | 288.16 | 284.24 | 286.71 | 751,372 | -0.46(-0.16%) |
Mar 24, 2021 | 282.33 | 288.96 | 281.86 | 287.18 | 964,672 | +5.30(+1.88%) |
Mar 23, 2021 | 282.19 | 283.54 | 279.67 | 281.88 | 704,173 | +0.48(+0.17%) |
Mar 22, 2021 | 278.98 | 283.12 | 277.38 | 281.40 | 718,073 | +2.42(+0.87%) |
Mar 19, 2021 | 280.58 | 281.79 | 278.47 | 278.98 | 1,861,185 | +0.18(+0.06%) |
Mar 18, 2021 | 282.98 | 283.69 | 277.36 | 278.80 | 805,252 | -5.33(-1.88%) |
Mar 17, 2021 | 286.61 | 288.68 | 282.70 | 284.14 | 791,392 | -2.98(-1.04%) |
Mar 16, 2021 | 290.00 | 292.25 | 286.39 | 287.11 | 611,145 | -1.14(-0.40%) |
Mar 15, 2021 | 282.66 | 288.68 | 282.05 | 288.25 | 703,651 | +5.54(+1.96%) |
Mar 12, 2021 | 282.60 | 283.27 | 280.80 | 282.71 | 522,807 | +0.11(+0.04%) |
Mar 11, 2021 | 282.79 | 284.35 | 281.74 | 282.60 | 549,199 | +0.39(+0.14%) |
Mar 10, 2021 | 283.43 | 284.04 | 281.23 | 282.22 | 652,581 | +1.06(+0.38%) |
Mar 09, 2021 | 283.22 | 285.00 | 280.86 | 281.16 | 1,353,975 | +0.54(+0.19%) |
Mar 08, 2021 | 279.19 | 284.14 | 278.49 | 280.62 | 1,172,631 | +1.98(+0.71%) |
Mar 05, 2021 | 271.56 | 279.57 | 269.55 | 278.64 | 1,044,479 | +9.14(+3.39%) |
Mar 04, 2021 | 269.00 | 276.45 | 267.54 | 269.50 | 1,034,102 | +0.01(+0.00%) |
Mar 03, 2021 | 272.03 | 273.17 | 269.36 | 269.49 | 888,297 | -3.03(-1.11%) |
Mar 02, 2021 | 272.08 | 274.79 | 270.27 | 272.52 | 725,038 | -1.30(-0.47%) |
Mar 01, 2021 | 268.84 | 275.50 | 268.58 | 273.82 | 738,401 | +7.35(+2.76%) |
Feb 26, 2021 | 269.93 | 271.39 | 264.85 | 266.47 | 1,049,328 | -2.33(-0.87%) |
Feb 25, 2021 | 270.02 | 274.06 | 268.36 | 268.80 | 774,130 | -1.22(-0.45%) |
Feb 24, 2021 | 266.30 | 270.84 | 264.25 | 270.02 | 830,230 | +3.03(+1.14%) |
Feb 23, 2021 | 267.07 | 268.64 | 264.44 | 266.99 | 1,026,576 | -0.96(-0.36%) |
Feb 22, 2021 | 269.06 | 269.96 | 265.56 | 267.94 | 826,042 | -3.28(-1.21%) |
Feb 19, 2021 | 270.25 | 272.58 | 269.31 | 271.22 | 966,082 | +1.59(+0.59%) |
Feb 18, 2021 | 269.46 | 272.60 | 266.86 | 269.64 | 722,612 | -1.71(-0.63%) |
Feb 17, 2021 | 269.00 | 271.79 | 268.64 | 271.35 | 678,210 | +0.19(+0.07%) |
Feb 16, 2021 | 270.89 | 273.13 | 263.92 | 271.16 | 1,070,575 | +1.62(+0.60%) |
Feb 12, 2021 | 265.98 | 275.64 | 265.98 | 269.53 | 941,475 | +0.01(+0.00%) |
Feb 11, 2021 | 269.81 | 270.40 | 266.18 | 269.52 | 586,549 | +1.73(+0.65%) |
Feb 10, 2021 | 274.59 | 274.59 | 266.80 | 267.79 | 878,198 | -5.27(-1.93%) |
Feb 09, 2021 | 269.95 | 275.32 | 269.38 | 273.06 | 700,904 | +3.80(+1.41%) |
Feb 08, 2021 | 269.38 | 271.13 | 267.12 | 269.26 | 753,992 | +1.37(+0.51%) |
Feb 05, 2021 | 269.11 | 270.08 | 267.29 | 267.89 | 496,275 | +0.12(+0.04%) |
Feb 04, 2021 | 264.97 | 267.92 | 263.68 | 267.77 | 685,279 | +2.87(+1.08%) |
Feb 03, 2021 | 267.61 | 269.12 | 264.36 | 264.90 | 511,295 | -4.23(-1.57%) |
Feb 02, 2021 | 263.88 | 272.14 | 263.08 | 269.12 | 758,717 | +7.25(+2.77%) |
Feb 01, 2021 | 261.33 | 264.07 | 259.14 | 261.87 | 588,865 | +4.34(+1.69%) |
Jan 29, 2021 | 259.11 | 261.56 | 254.96 | 257.53 | 778,635 | -3.69(-1.41%) |
Jan 28, 2021 | 254.73 | 265.30 | 254.26 | 261.21 | 810,656 | +6.80(+2.67%) |
Jan 27, 2021 | 257.52 | 260.50 | 252.81 | 254.41 | 1,043,057 | -5.44(-2.10%) |
Jan 26, 2021 | 258.01 | 261.50 | 256.62 | 259.86 | 571,960 | +2.05(+0.80%) |
Jan 25, 2021 | 258.26 | 261.65 | 256.76 | 257.81 | 786,193 | -0.14(-0.06%) |
Jan 22, 2021 | 262.20 | 263.34 | 257.93 | 257.95 | 754,338 | -3.94(-1.50%) |
Jan 21, 2021 | 265.84 | 268.34 | 261.86 | 261.89 | 867,289 | -4.60(-1.73%) |
Jan 20, 2021 | 263.75 | 268.75 | 263.42 | 266.49 | 915,136 | +6.04(+2.32%) |
Jan 19, 2021 | 258.75 | 261.45 | 255.38 | 260.46 | 1,403,181 | +2.55(+0.99%) |
Jan 15, 2021 | 262.22 | 263.02 | 257.79 | 257.90 | 918,729 | -5.33(-2.02%) |
Jan 14, 2021 | 265.84 | 267.63 | 262.13 | 263.24 | 1,313,292 | -2.02(-0.76%) |
Jan 13, 2021 | 265.52 | 266.76 | 261.44 | 265.26 | 988,444 | +0.18(+0.07%) |
Jan 12, 2021 | 268.26 | 269.80 | 263.68 | 265.07 | 600,667 | -2.21(-0.83%) |
Jan 11, 2021 | 269.51 | 269.61 | 265.61 | 267.29 | 642,763 | -3.73(-1.38%) |
Jan 08, 2021 | 273.73 | 274.98 | 267.88 | 271.02 | 672,246 | -1.13(-0.42%) |
Jan 07, 2021 | 273.86 | 278.25 | 271.63 | 272.15 | 775,311 | +0.03(+0.01%) |
Jan 06, 2021 | 273.17 | 275.69 | 268.38 | 272.12 | 1,070,956 | -2.93(-1.07%) |
Jan 05, 2021 | 281.62 | 285.04 | 273.69 | 275.05 | 861,096 | -7.37(-2.61%) |
Jan 04, 2021 | 283.88 | 284.75 | 279.40 | 282.42 | 1,402,773 | +1.70(+0.61%) |
Dec 31, 2020 | 280.72 | 280.72 | 280.72 | 633,460 | +4.57(+1.66%) | |
Dec 30, 2020 | 273.45 | 276.47 | 272.40 | 276.15 | 633,460 | +4.62(+1.70%) |
Dec 29, 2020 | 271.17 | 272.95 | 269.60 | 271.52 | 589,150 | +2.67(+0.99%) |
Dec 28, 2020 | 271.94 | 271.94 | 267.74 | 268.85 | 535,593 | -0.88(-0.33%) |
Dec 24, 2020 | 266.29 | 270.20 | 266.29 | 269.73 | 217,430 | +3.08(+1.15%) |
Dec 23, 2020 | 272.21 | 275.12 | 266.50 | 266.66 | 434,196 | -5.39(-1.98%) |
Dec 22, 2020 | 268.58 | 272.37 | 267.78 | 272.05 | 909,954 | +2.33(+0.86%) |
Dec 21, 2020 | 272.00 | 272.51 | 264.76 | 269.71 | 928,682 | -4.36(-1.59%) |
Dec 18, 2020 | 270.58 | 275.38 | 269.66 | 274.08 | 1,620,545 | +3.20(+1.18%) |
Dec 17, 2020 | 273.48 | 275.19 | 269.94 | 270.88 | 761,362 | -0.47(-0.17%) |
Dec 16, 2020 | 268.86 | 272.07 | 267.18 | 271.35 | 835,741 | +3.06(+1.14%) |
Dec 15, 2020 | 266.69 | 270.82 | 265.48 | 268.29 | 716,225 | +2.68(+1.01%) |
Dec 14, 2020 | 267.70 | 271.43 | 265.47 | 265.61 | 616,986 | -0.02(-0.01%) |
Dec 11, 2020 | 263.87 | 266.82 | 262.94 | 265.63 | 399,605 | +0.64(+0.24%) |
Dec 10, 2020 | 265.54 | 267.64 | 263.20 | 265.00 | 547,257 | -1.30(-0.49%) |
Dec 09, 2020 | 269.73 | 269.78 | 262.06 | 266.29 | 1,034,747 | -3.38(-1.25%) |
Dec 08, 2020 | 272.51 | 273.49 | 269.34 | 269.67 | 805,825 | -4.15(-1.52%) |
Dec 07, 2020 | 276.72 | 276.97 | 272.18 | 273.82 | 635,551 | -2.48(-0.90%) |
Dec 04, 2020 | 271.40 | 278.91 | 271.13 | 276.29 | 1,088,497 | +5.59(+2.07%) |
Dec 03, 2020 | 267.94 | 271.88 | 267.94 | 270.70 | 1,178,654 | +1.85(+0.69%) |
Dec 02, 2020 | 269.92 | 271.67 | 267.91 | 268.85 | 766,684 | -1.19(-0.44%) |
Dec 01, 2020 | 274.41 | 276.00 | 268.44 | 270.04 | 1,215,104 | -3.04(-1.11%) |
Nov 30, 2020 | 271.07 | 274.06 | 268.24 | 273.08 | 1,579,013 | +4.95(+1.85%) |
Nov 27, 2020 | 270.03 | 271.92 | 267.24 | 268.13 | 404,981 | +0.63(+0.24%) |
Nov 25, 2020 | 264.05 | 267.63 | 262.39 | 267.50 | 1,073,195 | +4.83(+1.84%) |
Nov 24, 2020 | 262.80 | 263.91 | 259.91 | 262.67 | 1,416,684 | +0.72(+0.27%) |
Nov 23, 2020 | 266.20 | 267.97 | 261.63 | 261.96 | 640,770 | -2.03(-0.77%) |
Nov 20, 2020 | 264.76 | 266.62 | 262.64 | 263.99 | 762,403 | -0.60(-0.23%) |
Nov 19, 2020 | 263.99 | 265.47 | 261.60 | 264.59 | 546,642 | +1.45(+0.55%) |
Nov 18, 2020 | 266.40 | 266.94 | 263.14 | 263.14 | 622,961 | -2.00(-0.75%) |
Nov 17, 2020 | 263.88 | 267.05 | 263.80 | 265.14 | 645,463 | -0.82(-0.31%) |
Nov 16, 2020 | 267.40 | 268.35 | 263.42 | 265.96 | 660,784 | +0.12(+0.05%) |
Nov 13, 2020 | 267.90 | 268.53 | 263.74 | 265.83 | 602,965 | -0.90(-0.34%) |
Nov 12, 2020 | 271.06 | 271.88 | 265.43 | 266.73 | 614,548 | -3.77(-1.40%) |
Nov 11, 2020 | 263.92 | 272.48 | 263.92 | 270.50 | 708,319 | +9.57(+3.67%) |
Nov 10, 2020 | 266.85 | 266.85 | 258.73 | 260.93 | 1,105,930 | -4.94(-1.86%) |
Nov 09, 2020 | 294.05 | 294.05 | 265.08 | 265.87 | 1,550,381 | -14.65(-5.22%) |
Nov 06, 2020 | 280.96 | 282.55 | 276.02 | 280.52 | 505,683 | -0.42(-0.15%) |
Nov 05, 2020 | 280.34 | 283.53 | 277.45 | 280.94 | 695,420 | +5.26(+1.91%) |
Nov 04, 2020 | 263.15 | 278.36 | 263.15 | 275.68 | 927,802 | +15.86(+6.10%) |
Nov 03, 2020 | 260.01 | 264.05 | 259.11 | 259.82 | 733,848 | +3.14(+1.22%) |
Nov 02, 2020 | 257.28 | 263.98 | 254.45 | 256.68 | 954,623 | +2.92(+1.15%) |
Oct 30, 2020 | 252.18 | 259.01 | 250.43 | 253.76 | 1,193,602 | -0.10(-0.04%) |
Oct 29, 2020 | 252.13 | 256.75 | 244.37 | 253.85 | 1,277,706 | +1.10(+0.44%) |
Oct 28, 2020 | 252.37 | 254.54 | 248.98 | 252.75 | 927,244 | -4.18(-1.63%) |
Oct 27, 2020 | 260.71 | 262.86 | 255.98 | 256.93 | 630,008 | -2.71(-1.04%) |
Oct 26, 2020 | 259.92 | 261.50 | 257.08 | 259.65 | 745,289 | -2.78(-1.06%) |
Oct 23, 2020 | 263.87 | 265.23 | 260.80 | 262.43 | 763,860 | -0.81(-0.31%) |
Oct 22, 2020 | 267.49 | 268.61 | 261.77 | 263.24 | 1,003,429 | -4.29(-1.60%) |
Oct 21, 2020 | 274.99 | 277.27 | 267.38 | 267.52 | 496,689 | -7.94(-2.88%) |
Oct 20, 2020 | 275.07 | 278.61 | 272.76 | 275.47 | 493,061 | +0.83(+0.30%) |
Oct 19, 2020 | 279.60 | 282.88 | 273.53 | 274.64 | 652,297 | -4.37(-1.57%) |
Oct 16, 2020 | 281.35 | 285.76 | 278.94 | 279.01 | 528,786 | -1.37(-0.49%) |
Oct 15, 2020 | 278.26 | 280.63 | 274.50 | 280.38 | 635,114 | +0.36(+0.13%) |
Oct 14, 2020 | 283.90 | 285.87 | 279.82 | 280.02 | 496,670 | -3.19(-1.12%) |
Oct 13, 2020 | 283.76 | 286.19 | 280.73 | 283.21 | 399,281 | +0.08(+0.03%) |
Oct 12, 2020 | 286.58 | 286.81 | 282.60 | 283.13 | 516,737 | -1.35(-0.47%) |
Oct 09, 2020 | 283.57 | 284.93 | 282.47 | 284.48 | 398,247 | +2.50(+0.89%) |
Oct 08, 2020 | 279.16 | 283.81 | 279.16 | 281.98 | 356,137 | +3.76(+1.35%) |
Oct 07, 2020 | 278.82 | 281.09 | 277.20 | 278.23 | 479,983 | +0.30(+0.11%) |
Oct 06, 2020 | 286.05 | 286.45 | 276.07 | 277.93 | 704,676 | -6.99(-2.45%) |
Oct 05, 2020 | 285.59 | 287.57 | 281.92 | 284.92 | 345,754 | +1.18(+0.41%) |
Oct 02, 2020 | 279.80 | 286.09 | 277.68 | 283.74 | 470,251 | +0.44(+0.16%) |
Oct 01, 2020 | 283.86 | 287.81 | 280.33 | 283.30 | 678,899 | +3.52(+1.26%) |
Sep 30, 2020 | 276.90 | 282.45 | 276.06 | 279.77 | 704,839 | +3.98(+1.44%) |
Sep 29, 2020 | 275.60 | 278.26 | 273.10 | 275.80 | 391,761 | +0.55(+0.20%) |
Sep 28, 2020 | 273.80 | 276.54 | 272.83 | 275.25 | 576,909 | +4.51(+1.67%) |
Sep 25, 2020 | 264.26 | 271.57 | 263.61 | 270.74 | 533,655 | +4.81(+1.81%) |
Sep 24, 2020 | 263.88 | 269.16 | 263.13 | 265.93 | 488,139 | +1.79(+0.68%) |
Sep 23, 2020 | 269.80 | 271.34 | 263.92 | 264.14 | 448,078 | -5.28(-1.96%) |
Sep 22, 2020 | 270.12 | 272.19 | 264.98 | 269.42 | 538,981 | -0.88(-0.33%) |
Sep 21, 2020 | 267.41 | 270.67 | 265.25 | 270.30 | 950,016 | -0.75(-0.28%) |
Sep 18, 2020 | 271.13 | 274.91 | 268.91 | 271.06 | 895,849 | -1.82(-0.67%) |
Sep 17, 2020 | 273.12 | 275.58 | 269.95 | 272.88 | 513,155 | -3.97(-1.43%) |
Sep 16, 2020 | 277.02 | 279.98 | 275.74 | 276.85 | 646,590 | -0.12(-0.05%) |
Sep 15, 2020 | 279.47 | 282.81 | 276.79 | 276.97 | 706,829 | -1.67(-0.60%) |
Sep 14, 2020 | 279.22 | 282.06 | 276.90 | 278.64 | 667,518 | +3.61(+1.31%) |
Sep 11, 2020 | 274.08 | 277.82 | 272.32 | 275.03 | 630,834 | +1.12(+0.41%) |
Sep 10, 2020 | 277.44 | 280.79 | 272.07 | 273.91 | 698,401 | -4.47(-1.61%) |
Sep 09, 2020 | 274.01 | 280.07 | 272.66 | 278.38 | 665,218 | +9.37(+3.48%) |
Sep 08, 2020 | 268.31 | 272.09 | 264.70 | 269.01 | 1,068,040 | -3.64(-1.33%) |
Sep 04, 2020 | 282.36 | 282.49 | 267.83 | 272.65 | 623,064 | -8.47(-3.01%) |
Sep 03, 2020 | 291.90 | 291.90 | 278.76 | 281.12 | 721,352 | -12.78(-4.35%) |
Sep 02, 2020 | 287.32 | 295.32 | 287.32 | 293.90 | 588,440 | +8.13(+2.84%) |
Sep 01, 2020 | 283.78 | 286.71 | 282.63 | 285.77 | 440,896 | +1.38(+0.49%) |
Aug 31, 2020 | 284.52 | 286.83 | 282.51 | 284.39 | 563,515 | +0.24(+0.08%) |
Aug 28, 2020 | 283.16 | 284.72 | 281.49 | 284.15 | 418,657 | +2.15(+0.76%) |
Aug 27, 2020 | 281.67 | 284.89 | 279.91 | 282.00 | 417,490 | +0.20(+0.07%) |
Aug 26, 2020 | 275.13 | 283.54 | 274.15 | 281.80 | 552,169 | +6.34(+2.30%) |
Aug 25, 2020 | 276.07 | 276.07 | 273.62 | 275.46 | 610,475 | +1.12(+0.41%) |
Aug 24, 2020 | 276.48 | 276.60 | 274.01 | 274.34 | 815,792 | -0.24(-0.09%) |
Aug 21, 2020 | 274.59 | 275.35 | 271.30 | 274.58 | 939,466 | +0.98(+0.36%) |
Aug 20, 2020 | 270.07 | 274.94 | 269.32 | 273.60 | 602,706 | +1.71(+0.63%) |
Aug 19, 2020 | 276.17 | 278.33 | 271.75 | 271.89 | 599,650 | -3.13(-1.14%) |
Aug 18, 2020 | 273.12 | 276.47 | 272.28 | 275.02 | 612,373 | +1.80(+0.66%) |
Aug 17, 2020 | 271.09 | 274.60 | 271.05 | 273.22 | 527,064 | +2.48(+0.91%) |
Aug 14, 2020 | 272.35 | 273.35 | 269.50 | 270.75 | 444,600 | -0.89(-0.33%) |
Aug 13, 2020 | 268.23 | 272.50 | 267.62 | 271.63 | 525,327 | +3.01(+1.12%) |
Aug 12, 2020 | 266.96 | 271.81 | 266.96 | 268.62 | 601,519 | +4.15(+1.57%) |
Aug 11, 2020 | 262.76 | 266.47 | 258.35 | 264.46 | 857,093 | +3.26(+1.25%) |
Aug 10, 2020 | 263.52 | 264.90 | 260.63 | 261.21 | 505,119 | -4.21(-1.59%) |
Aug 07, 2020 | 267.43 | 267.63 | 262.70 | 265.42 | 569,271 | -3.66(-1.36%) |
Aug 06, 2020 | 266.41 | 269.10 | 264.35 | 269.08 | 595,902 | +1.64(+0.61%) |
Aug 05, 2020 | 265.79 | 268.41 | 264.26 | 267.44 | 851,098 | +1.56(+0.59%) |
Aug 04, 2020 | 268.81 | 269.69 | 261.37 | 265.88 | 837,835 | -4.46(-1.65%) |