Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 338.30 | 339.32 | 335.12 | 335.65 | 2,728,648 | -4.41(-1.30%) |
Jan 28, 2021 | 339.86 | 344.39 | 339.11 | 340.06 | 2,360,704 | +0.64(+0.19%) |
Jan 27, 2021 | 345.70 | 348.38 | 337.95 | 339.42 | 3,272,798 | -8.18(-2.35%) |
Jan 26, 2021 | 343.05 | 348.47 | 341.79 | 347.60 | 1,894,271 | +2.95(+0.86%) |
Jan 25, 2021 | 343.67 | 344.72 | 339.83 | 344.65 | 2,871,829 | -0.40(-0.12%) |
Jan 22, 2021 | 345.90 | 347.26 | 342.71 | 345.05 | 2,058,220 | -0.48(-0.14%) |
Jan 21, 2021 | 344.09 | 346.65 | 342.80 | 345.52 | 2,227,569 | +1.43(+0.42%) |
Jan 20, 2021 | 337.51 | 344.66 | 336.58 | 344.09 | 2,901,313 | +6.50(+1.93%) |
Jan 19, 2021 | 345.10 | 345.67 | 335.65 | 337.59 | 4,754,343 | -7.32(-2.12%) |
Jan 15, 2021 | 343.87 | 347.53 | 343.62 | 344.91 | 2,457,327 | -0.18(-0.05%) |
Jan 14, 2021 | 348.57 | 349.05 | 344.34 | 345.09 | 2,478,557 | -4.38(-1.25%) |
Jan 13, 2021 | 347.02 | 351.18 | 345.71 | 349.47 | 2,065,682 | +2.62(+0.76%) |
Jan 12, 2021 | 346.67 | 347.68 | 343.09 | 346.86 | 2,506,267 | +0.18(+0.05%) |
Jan 11, 2021 | 351.03 | 353.33 | 346.53 | 346.67 | 2,690,681 | -5.65(-1.60%) |
Jan 08, 2021 | 350.58 | 352.63 | 346.94 | 352.32 | 2,729,593 | +1.92(+0.55%) |
Jan 07, 2021 | 353.34 | 353.95 | 349.32 | 350.40 | 2,988,182 | -2.00(-0.57%) |
Jan 06, 2021 | 356.02 | 357.90 | 352.05 | 352.40 | 2,792,053 | -5.45(-1.52%) |
Jan 05, 2021 | 360.82 | 362.09 | 357.38 | 357.85 | 2,882,163 | -4.20(-1.16%) |
Jan 04, 2021 | 359.45 | 363.38 | 356.96 | 362.05 | 3,487,206 | +3.21(+0.89%) |
Dec 31, 2020 | 358.84 | 358.84 | 358.84 | 1,866,170 | +2.22(+0.62%) | |
Dec 30, 2020 | 356.38 | 357.96 | 355.50 | 356.62 | 1,866,170 | +1.65(+0.46%) |
Dec 29, 2020 | 354.52 | 355.48 | 352.63 | 354.97 | 2,174,411 | +1.58(+0.45%) |
Dec 28, 2020 | 348.09 | 353.99 | 347.69 | 353.39 | 3,367,002 | +6.17(+1.78%) |
Dec 24, 2020 | 344.19 | 347.94 | 344.19 | 347.22 | 1,021,130 | +2.56(+0.74%) |
Dec 23, 2020 | 345.19 | 345.81 | 342.38 | 344.65 | 1,869,860 | -0.13(-0.04%) |
Dec 22, 2020 | 346.76 | 347.39 | 343.44 | 344.79 | 2,210,800 | -2.80(-0.81%) |
Dec 21, 2020 | 347.70 | 348.67 | 344.58 | 347.59 | 2,444,756 | -1.93(-0.55%) |
Dec 18, 2020 | 353.43 | 353.67 | 348.50 | 349.52 | 4,347,022 | -3.13(-0.89%) |
Dec 17, 2020 | 352.63 | 353.30 | 350.47 | 352.65 | 2,428,850 | +0.81(+0.23%) |
Dec 16, 2020 | 353.48 | 355.08 | 351.28 | 351.85 | 2,502,335 | -2.32(-0.66%) |
Dec 15, 2020 | 356.67 | 357.80 | 351.71 | 354.17 | 2,240,589 | -2.38(-0.67%) |
Dec 14, 2020 | 358.63 | 360.17 | 355.44 | 356.55 | 2,913,705 | -0.69(-0.19%) |
Dec 11, 2020 | 361.68 | 361.68 | 354.80 | 357.24 | 3,658,113 | +2.20(+0.62%) |
Dec 10, 2020 | 356.46 | 357.14 | 353.87 | 355.04 | 2,688,143 | -1.43(-0.40%) |
Dec 09, 2020 | 361.79 | 362.86 | 355.05 | 356.46 | 2,578,955 | -3.15(-0.88%) |
Dec 08, 2020 | 356.14 | 361.45 | 353.09 | 359.62 | 2,818,315 | +4.07(+1.14%) |
Dec 07, 2020 | 356.45 | 358.57 | 354.90 | 355.55 | 2,782,390 | -0.10(-0.03%) |
Dec 04, 2020 | 357.34 | 357.44 | 354.18 | 355.65 | 2,981,700 | -0.59(-0.17%) |
Dec 03, 2020 | 360.00 | 360.69 | 355.50 | 356.24 | 4,172,635 | -9.00(-2.46%) |
Dec 02, 2020 | 367.11 | 368.45 | 363.40 | 365.24 | 2,306,815 | -3.87(-1.05%) |
Dec 01, 2020 | 366.19 | 369.59 | 363.02 | 369.10 | 3,146,674 | +5.51(+1.52%) |
Nov 30, 2020 | 363.57 | 364.87 | 357.52 | 363.59 | 4,009,361 | +3.14(+0.87%) |
Nov 27, 2020 | 362.37 | 362.57 | 359.86 | 360.45 | 1,432,439 | +0.59(+0.17%) |
Nov 25, 2020 | 358.04 | 360.40 | 357.82 | 359.86 | 2,191,868 | +3.28(+0.92%) |
Nov 24, 2020 | 356.09 | 358.28 | 353.32 | 356.58 | 2,220,871 | +2.33(+0.66%) |
Nov 23, 2020 | 355.45 | 355.50 | 352.98 | 354.25 | 1,809,732 | +0.55(+0.15%) |
Nov 20, 2020 | 356.33 | 357.77 | 353.60 | 353.70 | 1,949,644 | -2.25(-0.63%) |
Nov 19, 2020 | 356.02 | 357.04 | 352.95 | 355.95 | 1,904,043 | +1.22(+0.34%) |
Nov 18, 2020 | 355.35 | 360.14 | 354.27 | 354.74 | 2,296,468 | +0.29(+0.08%) |
Nov 17, 2020 | 359.46 | 360.54 | 354.33 | 354.45 | 3,551,743 | +1.98(+0.56%) |
Nov 16, 2020 | 349.80 | 353.85 | 349.80 | 352.47 | 1,799,089 | +0.88(+0.25%) |
Nov 13, 2020 | 349.44 | 352.51 | 348.02 | 351.59 | 1,374,039 | +2.90(+0.83%) |
Nov 12, 2020 | 349.83 | 351.03 | 346.63 | 348.68 | 1,655,169 | +2.59(+0.75%) |
Nov 11, 2020 | 343.09 | 347.75 | 341.68 | 346.10 | 1,818,489 | +5.85(+1.72%) |
Nov 10, 2020 | 337.70 | 344.81 | 334.65 | 340.25 | 2,867,656 | +1.50(+0.44%) |
Nov 09, 2020 | 360.32 | 361.48 | 338.52 | 338.74 | 4,705,800 | -19.17(-5.36%) |
Nov 06, 2020 | 354.41 | 358.98 | 353.49 | 357.92 | 2,101,465 | +0.40(+0.11%) |
Nov 05, 2020 | 354.97 | 358.77 | 352.20 | 357.52 | 2,429,077 | +8.41(+2.41%) |
Nov 04, 2020 | 347.12 | 354.19 | 347.10 | 349.11 | 2,639,715 | +3.91(+1.13%) |
Nov 03, 2020 | 342.40 | 347.84 | 341.43 | 345.20 | 2,168,027 | +7.03(+2.08%) |
Nov 02, 2020 | 336.16 | 339.36 | 334.76 | 338.18 | 1,772,135 | +6.28(+1.89%) |
Oct 30, 2020 | 335.15 | 337.68 | 330.20 | 331.89 | 2,936,103 | -6.72(-1.98%) |
Oct 29, 2020 | 337.10 | 342.54 | 336.43 | 338.61 | 1,979,675 | +0.56(+0.16%) |
Oct 28, 2020 | 340.25 | 344.96 | 337.79 | 338.06 | 2,059,562 | -7.19(-2.08%) |
Oct 27, 2020 | 341.59 | 347.27 | 341.59 | 345.25 | 1,646,969 | +1.86(+0.54%) |
Oct 26, 2020 | 339.65 | 345.16 | 339.13 | 343.38 | 2,314,836 | -3.60(-1.04%) |
Oct 23, 2020 | 347.92 | 348.76 | 346.02 | 346.99 | 1,196,066 | -1.06(-0.31%) |
Oct 22, 2020 | 349.53 | 350.49 | 344.61 | 348.05 | 1,957,687 | -1.92(-0.55%) |
Oct 21, 2020 | 350.65 | 353.18 | 349.23 | 349.97 | 1,582,166 | -0.45(-0.13%) |
Oct 20, 2020 | 349.85 | 353.92 | 348.39 | 350.42 | 1,384,452 | +2.55(+0.73%) |
Oct 19, 2020 | 353.87 | 354.84 | 347.09 | 347.88 | 2,091,414 | -5.54(-1.57%) |
Oct 16, 2020 | 352.45 | 356.50 | 351.17 | 353.42 | 2,656,197 | +4.59(+1.32%) |
Oct 15, 2020 | 348.71 | 350.47 | 345.56 | 348.82 | 1,833,032 | -1.63(-0.47%) |
Oct 14, 2020 | 354.67 | 355.57 | 348.93 | 350.45 | 2,056,811 | -2.17(-0.61%) |
Oct 13, 2020 | 350.52 | 354.11 | 348.73 | 352.62 | 1,967,201 | +3.89(+1.12%) |
Oct 12, 2020 | 343.65 | 352.60 | 343.44 | 348.73 | 3,030,060 | +6.50(+1.90%) |
Oct 09, 2020 | 339.02 | 342.49 | 338.74 | 342.23 | 1,868,320 | +4.05(+1.20%) |
Oct 08, 2020 | 337.91 | 338.99 | 335.08 | 338.18 | 1,935,267 | +1.92(+0.57%) |
Oct 07, 2020 | 333.90 | 337.85 | 333.15 | 336.26 | 2,113,234 | +4.33(+1.30%) |
Oct 06, 2020 | 335.22 | 336.24 | 330.72 | 331.94 | 2,979,440 | -0.21(-0.06%) |
Oct 05, 2020 | 329.14 | 332.52 | 329.14 | 332.15 | 2,260,060 | +3.31(+1.01%) |
Oct 02, 2020 | 328.58 | 331.46 | 326.84 | 328.84 | 2,293,998 | -3.20(-0.96%) |
Oct 01, 2020 | 330.00 | 333.17 | 328.67 | 332.04 | 2,215,994 | +3.20(+0.97%) |
Sep 30, 2020 | 326.57 | 331.33 | 325.28 | 328.83 | 2,726,126 | +2.65(+0.81%) |
Sep 29, 2020 | 323.23 | 328.17 | 321.51 | 326.18 | 2,727,391 | +2.33(+0.72%) |
Sep 28, 2020 | 318.42 | 323.99 | 317.81 | 323.85 | 3,730,567 | +6.52(+2.05%) |
Sep 25, 2020 | 315.62 | 318.43 | 310.64 | 317.33 | 7,922,385 | -4.09(-1.27%) |
Sep 24, 2020 | 319.57 | 321.73 | 313.37 | 321.42 | 6,219,887 | +2.19(+0.69%) |
Sep 23, 2020 | 322.35 | 322.58 | 318.70 | 319.23 | 3,851,537 | +0.17(+0.05%) |
Sep 22, 2020 | 315.59 | 319.48 | 314.56 | 319.06 | 2,293,947 | +4.52(+1.44%) |
Sep 21, 2020 | 309.35 | 314.58 | 309.11 | 314.54 | 2,619,179 | +3.34(+1.07%) |
Sep 18, 2020 | 315.12 | 316.07 | 306.79 | 311.19 | 3,680,610 | -2.70(-0.86%) |
Sep 17, 2020 | 314.55 | 317.61 | 311.57 | 313.90 | 2,893,073 | -4.49(-1.41%) |
Sep 16, 2020 | 321.67 | 323.05 | 317.95 | 318.39 | 1,789,270 | -0.17(-0.05%) |
Sep 15, 2020 | 319.59 | 322.12 | 317.49 | 318.56 | 1,467,546 | +0.92(+0.29%) |
Sep 14, 2020 | 315.85 | 319.42 | 315.37 | 317.64 | 1,642,778 | +3.51(+1.12%) |
Sep 11, 2020 | 315.20 | 317.96 | 311.32 | 314.13 | 1,727,219 | -0.37(-0.12%) |
Sep 10, 2020 | 320.75 | 322.35 | 313.79 | 314.50 | 2,115,046 | -6.39(-1.99%) |
Sep 09, 2020 | 315.77 | 323.92 | 315.30 | 320.89 | 2,267,593 | +7.01(+2.23%) |
Sep 08, 2020 | 318.49 | 319.50 | 313.25 | 313.88 | 2,314,886 | -7.14(-2.22%) |
Sep 04, 2020 | 327.89 | 327.89 | 315.31 | 321.02 | 2,760,484 | -1.74(-0.54%) |
Sep 03, 2020 | 336.31 | 336.86 | 320.05 | 322.76 | 3,916,699 | -9.64(-2.90%) |
Sep 02, 2020 | 327.54 | 333.39 | 325.41 | 332.41 | 2,627,465 | +6.93(+2.13%) |
Sep 01, 2020 | 320.23 | 325.58 | 319.95 | 325.48 | 1,915,287 | +3.45(+1.07%) |
Aug 31, 2020 | 321.28 | 323.04 | 318.91 | 322.03 | 1,712,983 | -0.66(-0.20%) |
Aug 28, 2020 | 321.86 | 323.33 | 320.03 | 322.69 | 1,605,658 | +1.86(+0.58%) |
Aug 27, 2020 | 320.13 | 322.11 | 317.30 | 320.83 | 2,397,688 | +1.94(+0.61%) |
Aug 26, 2020 | 317.73 | 319.41 | 316.50 | 318.89 | 1,897,012 | -0.41(-0.13%) |
Aug 25, 2020 | 318.77 | 319.49 | 316.29 | 319.30 | 1,269,602 | +0.54(+0.17%) |
Aug 24, 2020 | 319.67 | 320.60 | 316.89 | 318.76 | 1,578,178 | -0.45(-0.14%) |
Aug 21, 2020 | 315.00 | 320.35 | 314.32 | 319.21 | 2,561,302 | +3.47(+1.10%) |
Aug 20, 2020 | 315.07 | 316.48 | 313.77 | 315.74 | 1,853,429 | -0.03(-0.01%) |
Aug 19, 2020 | 315.98 | 316.73 | 314.89 | 315.77 | 1,866,315 | +0.14(+0.04%) |
Aug 18, 2020 | 315.86 | 317.53 | 311.98 | 315.63 | 1,607,791 | +0.73(+0.23%) |
Aug 17, 2020 | 312.76 | 315.28 | 312.49 | 314.90 | 1,624,529 | +3.41(+1.09%) |
Aug 14, 2020 | 311.72 | 313.79 | 310.86 | 311.49 | 1,644,091 | +0.54(+0.17%) |
Aug 13, 2020 | 312.15 | 314.44 | 310.43 | 310.95 | 1,658,782 | -0.98(-0.31%) |
Aug 12, 2020 | 309.14 | 313.92 | 308.61 | 311.94 | 2,001,542 | +4.01(+1.30%) |
Aug 11, 2020 | 315.73 | 315.73 | 307.34 | 307.93 | 2,229,667 | -7.01(-2.23%) |
Aug 10, 2020 | 315.60 | 315.93 | 313.62 | 314.94 | 1,622,914 | -0.84(-0.27%) |
Aug 07, 2020 | 317.85 | 319.32 | 314.60 | 315.78 | 1,898,980 | -2.22(-0.70%) |
Aug 06, 2020 | 317.17 | 319.68 | 316.43 | 318.00 | 2,271,949 | +3.09(+0.98%) |
Aug 05, 2020 | 316.66 | 317.47 | 312.70 | 314.91 | 3,159,250 | +0.17(+0.05%) |
Aug 04, 2020 | 305.27 | 314.77 | 304.67 | 314.74 | 4,245,430 | +9.70(+3.18%) |
Aug 03, 2020 | 301.55 | 305.57 | 300.39 | 305.05 | 2,677,621 | +3.51(+1.16%) |
Jul 31, 2020 | 300.88 | 302.26 | 298.77 | 301.53 | 2,321,959 | +0.66(+0.22%) |
Jul 30, 2020 | 298.89 | 302.39 | 298.26 | 300.88 | 1,500,226 | -0.58(-0.19%) |
Jul 29, 2020 | 302.26 | 303.21 | 300.76 | 301.45 | 1,450,174 | -1.32(-0.44%) |
Jul 28, 2020 | 303.14 | 305.02 | 301.15 | 302.77 | 1,486,325 | -0.03(-0.01%) |
Jul 27, 2020 | 301.03 | 304.09 | 300.56 | 302.80 | 2,253,037 | +1.68(+0.56%) |
Jul 24, 2020 | 301.52 | 303.86 | 300.09 | 301.12 | 1,540,195 | -0.31(-0.10%) |
Jul 23, 2020 | 303.26 | 305.37 | 300.70 | 301.42 | 1,689,256 | -2.02(-0.67%) |
Jul 22, 2020 | 304.69 | 304.70 | 300.41 | 303.45 | 1,420,154 | +0.52(+0.17%) |
Jul 21, 2020 | 302.25 | 306.40 | 301.78 | 302.93 | 2,027,987 | +1.14(+0.38%) |
Jul 20, 2020 | 300.30 | 302.64 | 298.23 | 301.79 | 2,016,088 | +1.59(+0.53%) |
Jul 17, 2020 | 302.52 | 302.99 | 300.01 | 300.20 | 1,913,234 | -1.37(-0.45%) |
Jul 16, 2020 | 301.89 | 303.08 | 299.53 | 301.57 | 1,516,829 | -0.40(-0.13%) |
Jul 15, 2020 | 303.26 | 304.39 | 300.97 | 301.97 | 1,915,380 | -1.20(-0.40%) |
Jul 14, 2020 | 297.00 | 303.78 | 296.19 | 303.17 | 1,995,153 | +4.70(+1.57%) |
Jul 13, 2020 | 301.60 | 304.20 | 297.16 | 298.47 | 2,794,968 | -3.06(-1.01%) |
Jul 10, 2020 | 301.32 | 302.62 | 298.65 | 301.53 | 2,687,443 | +0.64(+0.21%) |
Jul 09, 2020 | 295.78 | 304.08 | 295.48 | 300.90 | 5,747,896 | +8.52(+2.91%) |
Jul 08, 2020 | 293.13 | 293.97 | 290.24 | 292.37 | 2,555,219 | +0.08(+0.03%) |
Jul 07, 2020 | 286.55 | 293.97 | 286.27 | 292.29 | 3,620,161 | +4.38(+1.52%) |
Jul 06, 2020 | 284.25 | 287.96 | 283.98 | 287.91 | 2,523,121 | +5.31(+1.88%) |
Jul 02, 2020 | 282.83 | 285.53 | 281.54 | 282.60 | 2,748,462 | +0.92(+0.32%) |
Jul 01, 2020 | 279.60 | 282.45 | 277.98 | 281.68 | 2,062,400 | +1.42(+0.51%) |
Jun 30, 2020 | 278.22 | 281.56 | 277.42 | 280.26 | 2,587,686 | +1.50(+0.54%) |
Jun 29, 2020 | 274.92 | 278.80 | 274.36 | 278.76 | 1,992,269 | +4.65(+1.70%) |
Jun 26, 2020 | 277.67 | 279.25 | 273.55 | 274.11 | 3,100,621 | -3.67(-1.32%) |
Jun 25, 2020 | 274.57 | 278.35 | 273.04 | 277.78 | 2,459,594 | +2.32(+0.84%) |
Jun 24, 2020 | 278.00 | 278.47 | 274.15 | 275.46 | 2,594,232 | -3.02(-1.09%) |
Jun 23, 2020 | 278.89 | 281.82 | 277.96 | 278.48 | 2,606,952 | +0.78(+0.28%) |
Jun 22, 2020 | 277.01 | 278.66 | 275.67 | 277.70 | 2,264,634 | +0.51(+0.18%) |
Jun 19, 2020 | 277.46 | 279.05 | 276.03 | 277.20 | 3,713,735 | +0.31(+0.11%) |
Jun 18, 2020 | 277.29 | 278.04 | 275.25 | 276.89 | 2,035,124 | -0.04(-0.01%) |
Jun 17, 2020 | 278.23 | 279.14 | 276.27 | 276.93 | 2,361,329 | -1.62(-0.58%) |
Jun 16, 2020 | 278.54 | 279.82 | 276.57 | 278.55 | 2,856,656 | +3.86(+1.41%) |
Jun 15, 2020 | 274.56 | 275.51 | 271.60 | 274.68 | 3,535,640 | -1.41(-0.51%) |
Jun 12, 2020 | 279.76 | 282.05 | 273.82 | 276.09 | 4,349,244 | -1.97(-0.71%) |
Jun 11, 2020 | 284.50 | 285.79 | 277.88 | 278.06 | 3,723,984 | -6.01(-2.12%) |
Jun 10, 2020 | 283.28 | 285.27 | 282.51 | 284.06 | 2,935,325 | +1.65(+0.58%) |
Jun 09, 2020 | 284.22 | 285.24 | 282.07 | 282.42 | 3,413,932 | -1.52(-0.53%) |
Jun 08, 2020 | 287.14 | 287.73 | 283.26 | 283.94 | 4,071,722 | -4.48(-1.55%) |
Jun 05, 2020 | 289.43 | 289.89 | 284.03 | 288.42 | 4,733,968 | +1.19(+0.42%) |
Jun 04, 2020 | 287.32 | 291.48 | 285.69 | 287.23 | 4,926,053 | +3.80(+1.34%) |
Jun 03, 2020 | 284.22 | 284.87 | 282.76 | 283.43 | 2,342,557 | -0.42(-0.15%) |
Jun 02, 2020 | 284.64 | 285.63 | 281.65 | 283.84 | 2,735,107 | -1.11(-0.39%) |
Jun 01, 2020 | 284.59 | 286.29 | 283.26 | 284.95 | 2,482,518 | -0.17(-0.06%) |
May 29, 2020 | 281.17 | 285.50 | 279.46 | 285.12 | 5,395,119 | -1.01(-0.35%) |
May 28, 2020 | 283.99 | 287.46 | 283.67 | 286.13 | 4,667,938 | +3.28(+1.16%) |
May 27, 2020 | 281.50 | 283.12 | 276.80 | 282.85 | 3,220,125 | +1.12(+0.40%) |
May 26, 2020 | 282.85 | 283.67 | 280.55 | 281.73 | 3,487,529 | +2.19(+0.78%) |
May 22, 2020 | 279.15 | 280.93 | 278.06 | 279.54 | 2,560,103 | +0.49(+0.18%) |
May 21, 2020 | 281.72 | 281.95 | 278.44 | 279.05 | 2,695,242 | -2.78(-0.99%) |
May 20, 2020 | 283.55 | 284.61 | 280.25 | 281.83 | 3,055,789 | +0.26(+0.09%) |
May 19, 2020 | 281.56 | 285.63 | 280.20 | 281.57 | 3,811,122 | +1.73(+0.62%) |
May 18, 2020 | 278.88 | 280.24 | 277.22 | 279.84 | 4,316,100 | +3.28(+1.19%) |
May 15, 2020 | 276.43 | 277.14 | 273.46 | 276.56 | 4,952,080 | -0.49(-0.18%) |
May 14, 2020 | 278.22 | 279.95 | 272.24 | 277.05 | 4,022,880 | -2.22(-0.79%) |
May 13, 2020 | 281.76 | 283.20 | 277.40 | 279.27 | 3,195,809 | -2.50(-0.89%) |
May 12, 2020 | 287.31 | 287.96 | 281.72 | 281.76 | 2,448,882 | -5.08(-1.77%) |
May 11, 2020 | 282.50 | 288.22 | 281.91 | 286.84 | 2,018,600 | +4.06(+1.44%) |
May 08, 2020 | 282.74 | 283.93 | 280.71 | 282.78 | 2,530,892 | +0.87(+0.31%) |
May 07, 2020 | 285.92 | 286.41 | 281.48 | 281.91 | 2,818,307 | -3.60(-1.26%) |
May 06, 2020 | 286.46 | 287.49 | 283.33 | 285.51 | 2,601,349 | +0.90(+0.32%) |
May 05, 2020 | 281.97 | 286.35 | 280.47 | 284.61 | 2,662,548 | +3.17(+1.13%) |
May 04, 2020 | 280.06 | 282.40 | 277.35 | 281.44 | 2,680,374 | +2.38(+0.85%) |
May 01, 2020 | 278.94 | 281.75 | 277.46 | 279.06 | 2,732,342 | -1.00(-0.36%) |
Apr 30, 2020 | 282.97 | 284.58 | 279.67 | 280.06 | 4,104,568 | -3.13(-1.11%) |
Apr 29, 2020 | 281.22 | 284.66 | 277.69 | 283.20 | 3,976,012 | +1.97(+0.70%) |
Apr 28, 2020 | 286.64 | 287.05 | 280.60 | 281.22 | 2,630,206 | -3.53(-1.24%) |
Apr 27, 2020 | 288.69 | 288.91 | 283.66 | 284.75 | 2,479,526 | -1.63(-0.57%) |
Apr 24, 2020 | 283.42 | 286.64 | 281.74 | 286.39 | 2,190,976 | +4.75(+1.69%) |
Apr 23, 2020 | 283.14 | 285.55 | 281.07 | 281.64 | 2,845,836 | -3.71(-1.30%) |
Apr 22, 2020 | 280.35 | 286.92 | 278.54 | 285.35 | 3,221,671 | +7.46(+2.68%) |
Apr 21, 2020 | 286.93 | 287.62 | 276.06 | 277.88 | 4,156,032 | -9.91(-3.44%) |
Apr 20, 2020 | 293.21 | 293.61 | 287.29 | 287.80 | 3,422,052 | -5.38(-1.84%) |
Apr 17, 2020 | 296.31 | 297.07 | 289.59 | 293.18 | 3,999,169 | -3.36(-1.13%) |
Apr 16, 2020 | 290.24 | 297.53 | 287.76 | 296.54 | 4,269,140 | +10.41(+3.64%) |
Apr 15, 2020 | 287.39 | 289.34 | 282.95 | 286.13 | 3,183,688 | -3.57(-1.23%) |
Apr 14, 2020 | 279.19 | 290.26 | 277.81 | 289.70 | 4,649,885 | +13.39(+4.85%) |
Apr 13, 2020 | 275.35 | 280.30 | 274.50 | 276.31 | 3,379,908 | -0.36(-0.13%) |
Apr 09, 2020 | 276.15 | 280.67 | 274.42 | 276.67 | 7,040,403 | -5.50(-1.95%) |
Apr 08, 2020 | 281.37 | 283.50 | 278.76 | 282.16 | 4,279,620 | +2.16(+0.77%) |
Apr 07, 2020 | 282.65 | 285.88 | 279.63 | 280.00 | 4,374,562 | -1.37(-0.49%) |
Apr 06, 2020 | 270.20 | 281.72 | 267.04 | 281.38 | 5,715,743 | +15.19(+5.71%) |
Apr 03, 2020 | 266.66 | 269.59 | 263.56 | 266.19 | 2,873,589 | -2.61(-0.97%) |
Apr 02, 2020 | 262.25 | 270.00 | 260.81 | 268.80 | 3,793,665 | +4.33(+1.64%) |
Apr 01, 2020 | 260.39 | 266.33 | 259.04 | 264.47 | 4,061,295 | +1.52(+0.58%) |
Mar 31, 2020 | 265.06 | 268.84 | 261.90 | 262.94 | 6,096,375 | -5.52(-2.06%) |
Mar 30, 2020 | 265.12 | 268.99 | 263.60 | 268.47 | 4,766,537 | +6.26(+2.39%) |
Mar 27, 2020 | 264.79 | 270.65 | 261.29 | 262.21 | 4,608,912 | -7.35(-2.73%) |
Mar 26, 2020 | 260.07 | 270.88 | 259.01 | 269.56 | 5,925,288 | +10.55(+4.07%) |
Mar 25, 2020 | 262.10 | 268.10 | 257.49 | 259.01 | 6,112,507 | -3.76(-1.43%) |
Mar 24, 2020 | 271.67 | 274.21 | 260.82 | 262.77 | 7,717,581 | -3.26(-1.23%) |
Mar 23, 2020 | 269.29 | 272.66 | 256.76 | 266.03 | 6,119,776 | -1.79(-0.67%) |
Mar 20, 2020 | 283.96 | 284.04 | 264.69 | 267.82 | 7,136,370 | -13.65(-4.85%) |
Mar 19, 2020 | 286.26 | 289.43 | 279.08 | 281.47 | 5,886,246 | -2.10(-0.74%) |
Mar 18, 2020 | 274.81 | 293.26 | 272.97 | 283.57 | 7,264,924 | +0.47(+0.17%) |
Mar 17, 2020 | 266.51 | 283.29 | 264.02 | 283.10 | 7,771,961 | +21.96(+8.41%) |
Mar 16, 2020 | 259.90 | 276.22 | 257.76 | 261.15 | 5,923,421 | -17.60(-6.32%) |
Mar 13, 2020 | 266.36 | 279.65 | 256.62 | 278.75 | 6,614,786 | +20.68(+8.01%) |
Mar 12, 2020 | 258.62 | 272.63 | 254.84 | 258.07 | 7,922,546 | -16.21(-5.91%) |
Mar 11, 2020 | 277.45 | 283.84 | 271.30 | 274.29 | 3,930,221 | -11.04(-3.87%) |
Mar 10, 2020 | 284.01 | 285.63 | 271.51 | 285.33 | 4,600,460 | +6.84(+2.46%) |
Mar 09, 2020 | 272.83 | 286.18 | 270.20 | 278.48 | 5,636,315 | -8.63(-3.01%) |
Mar 06, 2020 | 287.85 | 292.79 | 279.19 | 287.12 | 6,707,391 | -4.08(-1.40%) |
Mar 05, 2020 | 291.20 | 299.26 | 288.83 | 291.19 | 6,902,192 | -4.59(-1.55%) |
Mar 04, 2020 | 284.30 | 296.00 | 281.29 | 295.78 | 4,565,218 | +16.61(+5.95%) |
Mar 03, 2020 | 285.09 | 289.73 | 277.61 | 279.18 | 5,562,036 | -5.91(-2.07%) |
Mar 02, 2020 | 271.53 | 285.43 | 268.71 | 285.09 | 8,196,946 | +25.82(+9.96%) |
Feb 28, 2020 | 263.06 | 264.98 | 250.17 | 259.26 | 7,695,256 | -11.06(-4.09%) |
Feb 27, 2020 | 278.48 | 281.27 | 270.20 | 270.32 | 3,927,314 | -11.58(-4.11%) |
Feb 26, 2020 | 283.62 | 287.08 | 280.97 | 281.90 | 2,424,672 | +0.76(+0.27%) |
Feb 25, 2020 | 290.49 | 291.94 | 280.71 | 281.15 | 3,122,997 | -8.07(-2.79%) |
Feb 24, 2020 | 290.95 | 295.10 | 288.89 | 289.22 | 2,451,659 | -7.68(-2.59%) |
Feb 21, 2020 | 297.46 | 299.95 | 296.05 | 296.90 | 2,428,129 | -1.96(-0.66%) |
Feb 20, 2020 | 297.24 | 299.78 | 296.03 | 298.86 | 1,546,739 | +0.98(+0.33%) |
Feb 19, 2020 | 297.02 | 299.28 | 296.70 | 297.89 | 1,532,886 | +0.89(+0.30%) |
Feb 18, 2020 | 294.18 | 298.31 | 293.82 | 296.99 | 1,677,689 | +3.45(+1.17%) |
Feb 14, 2020 | 294.06 | 294.93 | 292.29 | 293.54 | 1,207,666 | +0.10(+0.03%) |
Feb 13, 2020 | 290.35 | 293.99 | 289.14 | 293.44 | 1,559,363 | +2.84(+0.98%) |
Feb 12, 2020 | 286.59 | 290.93 | 286.59 | 290.60 | 1,499,358 | +4.10(+1.43%) |
Feb 11, 2020 | 289.60 | 289.96 | 286.31 | 286.51 | 2,217,901 | -2.87(-0.99%) |
Feb 10, 2020 | 289.35 | 292.28 | 288.28 | 289.38 | 2,533,376 | +0.15(+0.05%) |
Feb 07, 2020 | 285.88 | 289.39 | 285.07 | 289.23 | 2,063,996 | +2.78(+0.97%) |
Feb 06, 2020 | 285.28 | 287.58 | 283.90 | 286.44 | 2,078,159 | +3.01(+1.06%) |
Feb 05, 2020 | 282.51 | 284.90 | 281.04 | 283.44 | 1,879,204 | +2.85(+1.02%) |
Feb 04, 2020 | 280.28 | 281.51 | 278.61 | 280.58 | 2,152,867 | +2.67(+0.96%) |