Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 326.72 | 335.75 | 324.64 | 333.70 | 1,392,050 | +7.23(+2.22%) |
Feb 25, 2021 | 327.43 | 331.46 | 318.98 | 326.47 | 2,729,186 | -24.64(-7.02%) |
Feb 24, 2021 | 353.77 | 354.85 | 346.70 | 351.12 | 647,766 | -2.07(-0.59%) |
Feb 23, 2021 | 349.02 | 355.39 | 345.12 | 353.19 | 663,521 | +1.52(+0.43%) |
Feb 22, 2021 | 357.29 | 358.24 | 347.84 | 351.66 | 798,042 | -6.07(-1.70%) |
Feb 19, 2021 | 364.11 | 364.26 | 357.29 | 357.73 | 520,331 | -5.47(-1.51%) |
Feb 18, 2021 | 361.79 | 364.90 | 360.62 | 363.20 | 314,481 | +0.63(+0.17%) |
Feb 17, 2021 | 363.16 | 363.16 | 356.97 | 362.57 | 554,782 | -1.38(-0.38%) |
Feb 16, 2021 | 371.90 | 373.14 | 363.72 | 363.95 | 487,165 | -6.98(-1.88%) |
Feb 12, 2021 | 370.84 | 373.71 | 368.18 | 370.93 | 368,728 | -0.03(-0.01%) |
Feb 11, 2021 | 369.10 | 371.68 | 366.91 | 370.96 | 479,836 | +3.02(+0.82%) |
Feb 10, 2021 | 369.83 | 372.20 | 367.00 | 367.94 | 483,632 | -0.87(-0.24%) |
Feb 09, 2021 | 366.24 | 370.10 | 365.03 | 368.81 | 415,066 | +2.79(+0.76%) |
Feb 08, 2021 | 361.42 | 366.43 | 360.67 | 366.01 | 460,533 | +2.72(+0.75%) |
Feb 05, 2021 | 360.24 | 367.98 | 359.69 | 363.29 | 538,503 | +4.07(+1.13%) |
Feb 04, 2021 | 359.95 | 360.62 | 357.29 | 359.21 | 473,978 | -0.32(-0.09%) |
Feb 03, 2021 | 362.76 | 365.81 | 358.25 | 359.53 | 514,511 | -3.75(-1.03%) |
Feb 02, 2021 | 360.75 | 368.72 | 359.83 | 363.28 | 477,863 | +5.59(+1.56%) |
Feb 01, 2021 | 356.32 | 362.09 | 354.64 | 357.69 | 489,794 | +0.63(+0.18%) |
Jan 29, 2021 | 357.61 | 363.05 | 356.05 | 357.06 | 525,731 | -0.81(-0.23%) |
Jan 28, 2021 | 364.26 | 364.26 | 352.95 | 357.87 | 792,491 | -5.11(-1.41%) |
Jan 27, 2021 | 362.94 | 366.92 | 357.33 | 362.98 | 660,095 | -1.86(-0.51%) |
Jan 26, 2021 | 364.51 | 366.91 | 360.18 | 364.84 | 603,854 | +0.34(+0.09%) |
Jan 25, 2021 | 367.15 | 369.81 | 362.73 | 364.50 | 440,503 | -1.81(-0.49%) |
Jan 22, 2021 | 367.47 | 367.47 | 361.97 | 366.31 | 354,398 | -0.72(-0.20%) |
Jan 21, 2021 | 364.99 | 368.59 | 362.10 | 367.03 | 519,859 | +2.04(+0.56%) |
Jan 20, 2021 | 359.69 | 365.21 | 357.29 | 364.99 | 427,864 | +6.12(+1.70%) |
Jan 19, 2021 | 363.93 | 365.58 | 358.81 | 358.88 | 528,550 | -2.49(-0.69%) |
Jan 15, 2021 | 360.95 | 363.29 | 357.62 | 361.36 | 513,789 | +1.38(+0.38%) |
Jan 14, 2021 | 371.19 | 371.19 | 359.83 | 359.98 | 680,495 | -7.76(-2.11%) |
Jan 13, 2021 | 370.77 | 373.55 | 367.71 | 367.75 | 460,007 | -3.51(-0.94%) |
Jan 12, 2021 | 377.43 | 379.74 | 370.00 | 371.25 | 583,481 | -4.85(-1.29%) |
Jan 11, 2021 | 375.11 | 382.71 | 373.61 | 376.11 | 653,979 | +1.65(+0.44%) |
Jan 08, 2021 | 368.15 | 374.56 | 367.10 | 374.46 | 510,363 | +5.43(+1.47%) |
Jan 07, 2021 | 364.13 | 372.98 | 364.13 | 369.03 | 549,247 | -1.62(-0.44%) |
Jan 06, 2021 | 364.04 | 371.44 | 363.47 | 370.64 | 653,863 | +3.40(+0.93%) |
Jan 05, 2021 | 364.03 | 368.09 | 363.84 | 367.25 | 568,087 | +1.77(+0.48%) |
Jan 04, 2021 | 368.84 | 369.13 | 363.08 | 365.47 | 688,822 | -3.81(-1.03%) |
Dec 31, 2020 | 369.29 | 369.29 | 369.29 | 510,827 | -1.12(-0.30%) | |
Dec 30, 2020 | 371.44 | 375.47 | 369.44 | 370.40 | 510,827 | +0.25(+0.07%) |
Dec 29, 2020 | 384.29 | 385.22 | 368.29 | 370.15 | 964,494 | -15.24(-3.95%) |
Dec 28, 2020 | 385.32 | 388.70 | 381.88 | 385.39 | 610,111 | +3.32(+0.87%) |
Dec 24, 2020 | 387.64 | 389.61 | 381.04 | 382.07 | 191,269 | -6.76(-1.74%) |
Dec 23, 2020 | 383.29 | 389.62 | 381.54 | 388.83 | 588,677 | +4.84(+1.26%) |
Dec 22, 2020 | 381.72 | 383.98 | 378.19 | 383.98 | 455,337 | +1.48(+0.39%) |
Dec 21, 2020 | 378.17 | 383.74 | 375.01 | 382.50 | 548,024 | +0.45(+0.12%) |
Dec 18, 2020 | 382.32 | 383.40 | 377.99 | 382.05 | 1,035,367 | +1.49(+0.39%) |
Dec 17, 2020 | 371.46 | 381.06 | 370.25 | 380.56 | 835,590 | +12.17(+3.30%) |
Dec 16, 2020 | 372.12 | 373.43 | 367.59 | 368.38 | 534,770 | -2.08(-0.56%) |
Dec 15, 2020 | 370.30 | 374.67 | 369.10 | 370.46 | 530,184 | +1.40(+0.38%) |
Dec 14, 2020 | 367.88 | 373.25 | 367.41 | 369.07 | 531,913 | +0.62(+0.17%) |
Dec 11, 2020 | 371.86 | 372.05 | 367.10 | 368.45 | 364,381 | -2.58(-0.69%) |
Dec 10, 2020 | 367.97 | 371.64 | 364.65 | 371.02 | 440,926 | +1.04(+0.28%) |
Dec 09, 2020 | 372.25 | 374.82 | 369.16 | 369.99 | 406,973 | -1.65(-0.44%) |
Dec 08, 2020 | 371.05 | 374.06 | 368.88 | 371.64 | 375,318 | +2.06(+0.56%) |
Dec 07, 2020 | 368.46 | 376.78 | 367.54 | 369.58 | 618,397 | +1.50(+0.41%) |
Dec 04, 2020 | 368.53 | 370.85 | 367.66 | 368.08 | 406,625 | -0.38(-0.10%) |
Dec 03, 2020 | 372.85 | 376.24 | 368.17 | 368.46 | 409,559 | -4.28(-1.15%) |
Dec 02, 2020 | 377.70 | 378.96 | 371.72 | 372.74 | 459,973 | -3.77(-1.00%) |
Dec 01, 2020 | 375.78 | 377.96 | 371.83 | 376.50 | 630,141 | -0.79(-0.21%) |
Nov 30, 2020 | 373.46 | 377.78 | 371.07 | 377.29 | 987,260 | +2.02(+0.54%) |
Nov 27, 2020 | 371.94 | 377.21 | 370.04 | 375.27 | 294,564 | +6.76(+1.83%) |
Nov 25, 2020 | 369.81 | 370.41 | 366.08 | 368.52 | 384,567 | +0.30(+0.08%) |
Nov 24, 2020 | 372.28 | 372.28 | 364.75 | 368.22 | 692,854 | -3.92(-1.05%) |
Nov 23, 2020 | 375.78 | 378.66 | 370.19 | 372.14 | 507,193 | -2.26(-0.60%) |
Nov 20, 2020 | 371.81 | 375.69 | 369.53 | 374.40 | 411,828 | +4.35(+1.17%) |
Nov 19, 2020 | 369.35 | 372.59 | 368.10 | 370.05 | 408,560 | +2.48(+0.67%) |
Nov 18, 2020 | 370.65 | 372.23 | 367.43 | 367.57 | 397,445 | -1.93(-0.52%) |
Nov 17, 2020 | 370.46 | 376.08 | 369.45 | 369.51 | 396,868 | -0.34(-0.09%) |
Nov 16, 2020 | 369.33 | 377.37 | 368.10 | 369.84 | 696,066 | -4.59(-1.23%) |
Nov 13, 2020 | 374.99 | 378.46 | 372.62 | 374.44 | 334,207 | -0.91(-0.24%) |
Nov 12, 2020 | 379.27 | 385.39 | 371.79 | 375.35 | 632,636 | -3.96(-1.04%) |
Nov 11, 2020 | 368.82 | 380.72 | 368.13 | 379.31 | 670,236 | +12.49(+3.41%) |
Nov 10, 2020 | 360.40 | 371.86 | 355.85 | 366.82 | 844,265 | +4.92(+1.36%) |
Nov 09, 2020 | 372.14 | 374.33 | 354.85 | 361.89 | 1,390,078 | -22.39(-5.83%) |
Nov 06, 2020 | 378.68 | 386.67 | 375.31 | 384.29 | 496,940 | +3.49(+0.92%) |
Nov 05, 2020 | 378.51 | 382.75 | 375.67 | 380.80 | 641,297 | +3.56(+0.94%) |
Nov 04, 2020 | 371.67 | 379.12 | 369.06 | 377.24 | 492,723 | +8.92(+2.42%) |
Nov 03, 2020 | 364.85 | 371.31 | 362.44 | 368.32 | 486,173 | +6.93(+1.92%) |
Nov 02, 2020 | 363.09 | 365.55 | 356.15 | 361.39 | 625,529 | -2.20(-0.61%) |
Oct 30, 2020 | 370.02 | 371.71 | 358.90 | 363.60 | 717,629 | -8.07(-2.17%) |
Oct 29, 2020 | 370.64 | 377.46 | 367.31 | 371.67 | 504,433 | +2.61(+0.71%) |
Oct 28, 2020 | 379.48 | 379.48 | 368.71 | 369.06 | 747,913 | -12.52(-3.28%) |
Oct 27, 2020 | 381.52 | 383.19 | 377.26 | 381.58 | 438,871 | +2.33(+0.61%) |
Oct 26, 2020 | 377.78 | 381.30 | 374.39 | 379.25 | 520,806 | +0.49(+0.13%) |
Oct 23, 2020 | 374.82 | 379.19 | 371.29 | 378.76 | 485,391 | +2.27(+0.60%) |
Oct 22, 2020 | 374.82 | 378.15 | 372.11 | 376.49 | 460,508 | +1.72(+0.46%) |
Oct 21, 2020 | 378.35 | 378.39 | 373.68 | 374.77 | 544,038 | -4.29(-1.13%) |
Oct 20, 2020 | 379.21 | 382.32 | 376.52 | 379.06 | 507,026 | -0.46(-0.12%) |
Oct 19, 2020 | 385.13 | 385.13 | 378.23 | 379.52 | 395,900 | -4.38(-1.14%) |
Oct 16, 2020 | 386.08 | 387.96 | 380.97 | 383.90 | 552,295 | -2.30(-0.59%) |
Oct 15, 2020 | 386.94 | 389.85 | 384.63 | 386.20 | 691,751 | -1.32(-0.34%) |
Oct 14, 2020 | 392.51 | 395.39 | 386.90 | 387.52 | 907,039 | -4.33(-1.11%) |
Oct 13, 2020 | 378.30 | 392.01 | 377.44 | 391.85 | 1,305,760 | +14.55(+3.86%) |
Oct 12, 2020 | 376.74 | 380.53 | 372.92 | 377.30 | 1,255,974 | +1.57(+0.42%) |
Oct 09, 2020 | 387.31 | 388.81 | 371.59 | 375.73 | 2,618,823 | -9.67(-2.51%) |
Oct 08, 2020 | 390.10 | 394.93 | 379.53 | 385.40 | 3,942,763 | -31.71(-7.60%) |
Oct 07, 2020 | 413.07 | 416.58 | 409.20 | 417.11 | 986,516 | +6.22(+1.51%) |
Oct 06, 2020 | 409.95 | 416.65 | 408.81 | 410.89 | 672,440 | +2.49(+0.61%) |
Oct 05, 2020 | 416.78 | 418.63 | 407.49 | 408.40 | 1,065,291 | -8.50(-2.04%) |
Oct 02, 2020 | 408.95 | 418.20 | 407.98 | 416.90 | 449,077 | +6.53(+1.59%) |
Oct 01, 2020 | 410.49 | 414.14 | 408.01 | 410.37 | 548,836 | +1.64(+0.40%) |
Sep 30, 2020 | 408.46 | 411.34 | 405.36 | 408.73 | 483,659 | +1.75(+0.43%) |
Sep 29, 2020 | 405.77 | 411.86 | 404.27 | 406.98 | 406,523 | +1.84(+0.46%) |
Sep 28, 2020 | 400.23 | 406.64 | 398.73 | 405.13 | 432,768 | +3.32(+0.83%) |
Sep 25, 2020 | 398.46 | 402.00 | 394.41 | 401.81 | 360,219 | +4.59(+1.16%) |
Sep 24, 2020 | 397.17 | 401.30 | 392.65 | 397.21 | 480,852 | -0.23(-0.06%) |
Sep 23, 2020 | 398.44 | 404.76 | 393.82 | 397.44 | 601,043 | -0.20(-0.05%) |
Sep 22, 2020 | 389.20 | 398.77 | 385.30 | 397.65 | 582,817 | +8.44(+2.17%) |
Sep 21, 2020 | 380.05 | 390.16 | 376.82 | 389.21 | 681,782 | +7.09(+1.86%) |
Sep 18, 2020 | 378.10 | 382.56 | 373.76 | 382.12 | 811,586 | +2.42(+0.64%) |
Sep 17, 2020 | 371.67 | 380.05 | 370.81 | 379.69 | 545,630 | +8.74(+2.35%) |
Sep 16, 2020 | 375.51 | 378.68 | 370.96 | 370.96 | 428,036 | -3.40(-0.91%) |
Sep 15, 2020 | 374.57 | 379.35 | 372.31 | 374.36 | 462,294 | +0.96(+0.26%) |
Sep 14, 2020 | 380.06 | 382.12 | 370.27 | 373.40 | 542,730 | -5.17(-1.37%) |
Sep 11, 2020 | 385.01 | 385.57 | 376.90 | 378.57 | 750,744 | +5.48(+1.47%) |
Sep 10, 2020 | 368.27 | 379.05 | 367.49 | 373.09 | 759,095 | +6.62(+1.81%) |
Sep 09, 2020 | 366.89 | 371.87 | 364.95 | 366.47 | 619,641 | +5.51(+1.53%) |
Sep 08, 2020 | 366.00 | 370.86 | 360.76 | 360.96 | 712,208 | -5.27(-1.44%) |
Sep 04, 2020 | 381.38 | 384.82 | 360.97 | 366.23 | 894,617 | -15.05(-3.95%) |
Sep 03, 2020 | 386.55 | 386.85 | 373.74 | 381.27 | 835,562 | -5.85(-1.51%) |
Sep 02, 2020 | 393.13 | 396.31 | 386.19 | 387.13 | 610,648 | -6.28(-1.60%) |
Sep 01, 2020 | 391.77 | 394.91 | 389.09 | 393.41 | 523,871 | +1.14(+0.29%) |
Aug 31, 2020 | 400.94 | 401.21 | 390.54 | 392.27 | 699,452 | -6.73(-1.69%) |
Aug 28, 2020 | 397.84 | 402.25 | 395.19 | 399.00 | 335,598 | -0.33(-0.08%) |
Aug 27, 2020 | 401.02 | 405.69 | 399.30 | 399.33 | 385,946 | -1.70(-0.42%) |
Aug 26, 2020 | 400.52 | 402.58 | 397.98 | 401.02 | 364,375 | -1.22(-0.30%) |
Aug 25, 2020 | 401.16 | 402.70 | 394.28 | 402.24 | 396,148 | +0.36(+0.09%) |
Aug 24, 2020 | 405.75 | 407.38 | 399.76 | 401.89 | 475,397 | -0.68(-0.17%) |
Aug 21, 2020 | 402.80 | 406.26 | 399.72 | 402.57 | 383,764 | +1.31(+0.33%) |
Aug 20, 2020 | 396.46 | 402.52 | 395.97 | 401.25 | 532,923 | +3.93(+0.99%) |
Aug 19, 2020 | 396.57 | 399.31 | 391.37 | 397.32 | 638,401 | +2.67(+0.68%) |
Aug 18, 2020 | 393.26 | 396.84 | 389.59 | 394.65 | 458,183 | +1.98(+0.50%) |
Aug 17, 2020 | 384.63 | 393.07 | 384.63 | 392.68 | 876,414 | +9.97(+2.61%) |
Aug 14, 2020 | 383.65 | 384.54 | 377.60 | 382.70 | 356,137 | -0.05(-0.01%) |
Aug 13, 2020 | 378.28 | 383.17 | 376.25 | 382.75 | 605,190 | +6.11(+1.62%) |
Aug 12, 2020 | 374.43 | 379.79 | 372.18 | 376.64 | 431,562 | +3.86(+1.03%) |
Aug 11, 2020 | 368.33 | 375.21 | 366.28 | 372.79 | 473,233 | +2.61(+0.70%) |
Aug 10, 2020 | 373.66 | 375.92 | 368.71 | 370.18 | 427,760 | -3.06(-0.82%) |
Aug 07, 2020 | 376.56 | 377.77 | 369.29 | 373.24 | 492,607 | -3.29(-0.87%) |
Aug 06, 2020 | 376.18 | 379.11 | 374.96 | 376.53 | 325,789 | -0.85(-0.23%) |
Aug 05, 2020 | 374.05 | 378.40 | 372.74 | 377.38 | 562,459 | +1.51(+0.40%) |
Aug 04, 2020 | 369.29 | 376.03 | 367.88 | 375.87 | 460,143 | +4.63(+1.25%) |
Aug 03, 2020 | 371.63 | 377.88 | 366.41 | 371.23 | 582,317 | +0.40(+0.11%) |
Jul 31, 2020 | 369.21 | 371.32 | 362.53 | 370.83 | 667,444 | +2.00(+0.54%) |
Jul 30, 2020 | 367.37 | 370.28 | 364.18 | 368.83 | 707,787 | -0.59(-0.16%) |
Jul 29, 2020 | 371.38 | 373.41 | 368.61 | 369.43 | 454,439 | -0.26(-0.07%) |
Jul 28, 2020 | 373.64 | 374.88 | 369.06 | 369.69 | 497,066 | -4.02(-1.08%) |
Jul 27, 2020 | 374.68 | 378.77 | 371.31 | 373.71 | 573,028 | +2.59(+0.70%) |
Jul 24, 2020 | 363.99 | 371.42 | 361.20 | 371.12 | 572,363 | +5.36(+1.47%) |
Jul 23, 2020 | 374.07 | 374.66 | 362.46 | 365.75 | 644,168 | -7.48(-2.00%) |
Jul 22, 2020 | 372.61 | 379.09 | 371.59 | 373.24 | 592,445 | +1.26(+0.34%) |
Jul 21, 2020 | 378.88 | 379.49 | 370.78 | 371.98 | 577,558 | -3.47(-0.92%) |
Jul 20, 2020 | 375.14 | 378.56 | 369.41 | 375.45 | 688,865 | +1.16(+0.31%) |
Jul 17, 2020 | 393.26 | 393.26 | 372.16 | 374.29 | 1,234,594 | -16.59(-4.24%) |
Jul 16, 2020 | 387.51 | 404.92 | 387.20 | 390.88 | 1,377,924 | -5.91(-1.49%) |
Jul 15, 2020 | 384.63 | 400.31 | 383.13 | 396.79 | 1,207,299 | +10.91(+2.83%) |
Jul 14, 2020 | 384.08 | 388.88 | 374.64 | 385.88 | 923,476 | +0.88(+0.23%) |
Jul 13, 2020 | 385.59 | 400.12 | 384.86 | 385.00 | 1,219,133 | +2.94(+0.77%) |
Jul 10, 2020 | 371.20 | 382.63 | 368.05 | 382.05 | 898,578 | +12.29(+3.32%) |
Jul 09, 2020 | 370.31 | 371.53 | 362.94 | 369.76 | 569,388 | +1.30(+0.35%) |
Jul 08, 2020 | 366.14 | 369.70 | 365.89 | 368.46 | 515,614 | +2.88(+0.79%) |
Jul 07, 2020 | 369.04 | 372.86 | 365.33 | 365.58 | 747,830 | -3.70(-1.00%) |
Jul 06, 2020 | 362.57 | 371.21 | 360.85 | 369.29 | 697,540 | +10.47(+2.92%) |
Jul 02, 2020 | 362.13 | 364.48 | 356.93 | 358.82 | 432,869 | -1.55(-0.43%) |
Jul 01, 2020 | 356.26 | 361.63 | 354.51 | 360.37 | 454,772 | +6.01(+1.70%) |
Jun 30, 2020 | 353.83 | 355.88 | 348.66 | 354.36 | 784,815 | +0.26(+0.07%) |
Jun 29, 2020 | 350.25 | 355.23 | 347.22 | 354.10 | 505,892 | +3.22(+0.92%) |
Jun 26, 2020 | 359.26 | 359.93 | 349.50 | 350.88 | 829,457 | -7.57(-2.11%) |
Jun 25, 2020 | 358.46 | 360.91 | 354.25 | 358.45 | 503,767 | -1.71(-0.47%) |
Jun 24, 2020 | 362.48 | 366.29 | 357.60 | 360.15 | 573,061 | -1.99(-0.55%) |
Jun 23, 2020 | 371.96 | 372.62 | 361.42 | 362.14 | 498,134 | -6.79(-1.84%) |
Jun 22, 2020 | 361.65 | 371.30 | 360.70 | 368.93 | 557,702 | +5.97(+1.64%) |
Jun 19, 2020 | 365.27 | 365.45 | 358.34 | 362.96 | 936,945 | +2.74(+0.76%) |
Jun 18, 2020 | 365.38 | 366.05 | 358.73 | 360.22 | 482,456 | -4.91(-1.35%) |
Jun 17, 2020 | 360.02 | 367.21 | 359.43 | 365.13 | 702,702 | +5.57(+1.55%) |
Jun 16, 2020 | 364.54 | 365.62 | 355.90 | 359.56 | 804,786 | -2.94(-0.81%) |
Jun 15, 2020 | 361.20 | 363.22 | 353.76 | 362.49 | 965,220 | -0.22(-0.06%) |
Jun 12, 2020 | 369.59 | 371.38 | 351.01 | 362.71 | 1,086,760 | -3.70(-1.01%) |
Jun 11, 2020 | 370.45 | 378.10 | 365.83 | 366.42 | 821,521 | -9.12(-2.43%) |
Jun 10, 2020 | 366.89 | 376.19 | 364.14 | 375.54 | 886,898 | +9.67(+2.64%) |
Jun 09, 2020 | 360.82 | 368.93 | 358.91 | 365.87 | 855,166 | +6.13(+1.70%) |
Jun 08, 2020 | 355.90 | 361.39 | 354.97 | 359.75 | 669,458 | -0.56(-0.16%) |
Jun 05, 2020 | 365.35 | 365.99 | 355.95 | 360.31 | 747,576 | -6.10(-1.66%) |
Jun 04, 2020 | 373.70 | 377.49 | 363.30 | 366.41 | 728,860 | -7.05(-1.89%) |
Jun 03, 2020 | 370.45 | 374.28 | 368.53 | 373.45 | 636,809 | +5.05(+1.37%) |
Jun 02, 2020 | 370.09 | 370.92 | 364.83 | 368.40 | 689,716 | +1.23(+0.33%) |
Jun 01, 2020 | 369.10 | 377.52 | 366.81 | 367.17 | 1,015,993 | -2.16(-0.59%) |
May 29, 2020 | 354.42 | 369.98 | 353.93 | 369.34 | 1,173,180 | +19.42(+5.55%) |
May 28, 2020 | 359.88 | 359.88 | 348.98 | 349.91 | 725,040 | -8.06(-2.25%) |
May 27, 2020 | 348.16 | 359.16 | 344.62 | 357.97 | 1,343,509 | +13.22(+3.83%) |
May 26, 2020 | 358.91 | 359.31 | 344.73 | 344.75 | 904,733 | -11.43(-3.21%) |
May 22, 2020 | 360.36 | 362.07 | 351.82 | 356.18 | 668,389 | -3.01(-0.84%) |
May 21, 2020 | 361.26 | 362.60 | 357.03 | 359.19 | 463,563 | -1.91(-0.53%) |
May 20, 2020 | 357.05 | 361.26 | 355.79 | 361.10 | 787,808 | +6.92(+1.95%) |
May 19, 2020 | 347.47 | 356.39 | 345.95 | 354.18 | 647,120 | +5.27(+1.51%) |
May 18, 2020 | 362.54 | 362.54 | 345.62 | 348.91 | 1,063,242 | -11.05(-3.07%) |
May 15, 2020 | 356.22 | 359.99 | 353.62 | 359.96 | 610,722 | +0.03(+0.01%) |
May 14, 2020 | 367.46 | 369.46 | 356.58 | 359.93 | 774,504 | -8.57(-2.32%) |
May 13, 2020 | 363.49 | 368.86 | 360.42 | 368.49 | 1,123,022 | +6.72(+1.86%) |
May 12, 2020 | 364.32 | 365.86 | 359.27 | 361.77 | 939,440 | +0.43(+0.12%) |
May 11, 2020 | 353.36 | 366.36 | 349.42 | 361.34 | 10,737,308 | +8.02(+2.27%) |
May 08, 2020 | 353.69 | 357.70 | 349.49 | 353.32 | 982,839 | +1.86(+0.53%) |
May 07, 2020 | 355.13 | 356.06 | 348.56 | 351.46 | 1,370,919 | -4.91(-1.38%) |
May 06, 2020 | 353.77 | 363.32 | 353.77 | 356.38 | 967,779 | +0.80(+0.23%) |
May 05, 2020 | 346.94 | 356.89 | 341.83 | 355.57 | 812,159 | +11.83(+3.44%) |
May 04, 2020 | 341.02 | 346.07 | 340.87 | 343.74 | 654,419 | +1.72(+0.50%) |
May 01, 2020 | 343.33 | 349.00 | 340.90 | 342.02 | 829,688 | -4.43(-1.28%) |
Apr 30, 2020 | 347.81 | 354.37 | 346.45 | 346.45 | 967,100 | -0.08(-0.02%) |
Apr 29, 2020 | 340.78 | 351.59 | 334.16 | 346.53 | 906,682 | +5.74(+1.69%) |
Apr 28, 2020 | 348.43 | 349.88 | 339.48 | 340.78 | 946,953 | -5.76(-1.66%) |
Apr 27, 2020 | 353.83 | 358.60 | 346.10 | 346.55 | 827,254 | -5.03(-1.43%) |
Apr 24, 2020 | 353.20 | 358.89 | 348.34 | 351.58 | 1,082,084 | -2.25(-0.64%) |
Apr 23, 2020 | 363.66 | 363.84 | 343.65 | 353.83 | 2,188,155 | -13.51(-3.68%) |
Apr 22, 2020 | 357.35 | 371.26 | 354.18 | 367.34 | 1,457,523 | +17.74(+5.07%) |
Apr 21, 2020 | 354.63 | 361.20 | 344.83 | 349.60 | 727,254 | -5.03(-1.42%) |
Apr 20, 2020 | 349.06 | 358.19 | 349.06 | 354.63 | 881,471 | +7.19(+2.07%) |
Apr 17, 2020 | 347.07 | 350.35 | 340.21 | 347.44 | 747,680 | +2.39(+0.69%) |
Apr 16, 2020 | 343.70 | 347.46 | 341.37 | 345.05 | 900,548 | +5.60(+1.65%) |
Apr 15, 2020 | 339.90 | 345.16 | 338.27 | 339.45 | 734,683 | -3.48(-1.02%) |
Apr 14, 2020 | 348.86 | 350.23 | 338.12 | 342.94 | 745,422 | +2.99(+0.88%) |
Apr 13, 2020 | 329.81 | 342.66 | 324.22 | 339.95 | 788,882 | +11.01(+3.35%) |
Apr 09, 2020 | 333.12 | 337.15 | 325.96 | 328.94 | 670,269 | -0.18(-0.06%) |
Apr 08, 2020 | 324.39 | 330.21 | 318.94 | 329.12 | 718,932 | +9.45(+2.96%) |
Apr 07, 2020 | 332.43 | 336.86 | 319.54 | 319.68 | 770,723 | -4.37(-1.35%) |
Apr 06, 2020 | 325.46 | 326.26 | 316.30 | 324.04 | 841,543 | +9.85(+3.13%) |
Apr 03, 2020 | 318.76 | 323.89 | 311.19 | 314.19 | 597,455 | -5.00(-1.57%) |
Apr 02, 2020 | 316.10 | 326.96 | 307.75 | 319.19 | 806,809 | -0.31(-0.10%) |
Apr 01, 2020 | 298.66 | 323.38 | 297.07 | 319.49 | 1,253,884 | +9.29(+2.99%) |
Mar 31, 2020 | 311.10 | 316.69 | 307.27 | 310.21 | 2,191,023 | -21.71(-6.54%) |
Mar 30, 2020 | 324.17 | 338.30 | 319.25 | 331.92 | 995,826 | +7.67(+2.36%) |
Mar 27, 2020 | 314.76 | 327.36 | 312.11 | 324.25 | 675,075 | +0.22(+0.07%) |
Mar 26, 2020 | 309.66 | 327.37 | 304.23 | 324.03 | 909,514 | +16.33(+5.31%) |
Mar 25, 2020 | 330.70 | 334.72 | 307.09 | 307.70 | 1,006,147 | -21.16(-6.44%) |
Mar 24, 2020 | 326.53 | 334.07 | 318.91 | 328.87 | 920,627 | +18.85(+6.08%) |
Mar 23, 2020 | 297.61 | 322.39 | 281.63 | 310.02 | 1,400,426 | +22.90(+7.97%) |
Mar 20, 2020 | 312.93 | 329.48 | 285.39 | 287.12 | 1,883,357 | -22.20(-7.18%) |
Mar 19, 2020 | 279.51 | 322.80 | 276.96 | 309.32 | 1,486,750 | +31.72(+11.43%) |
Mar 18, 2020 | 283.86 | 290.87 | 263.45 | 277.60 | 1,148,179 | -8.37(-2.93%) |
Mar 17, 2020 | 279.17 | 301.49 | 269.97 | 285.96 | 1,236,196 | +11.89(+4.34%) |
Mar 16, 2020 | 284.71 | 298.20 | 271.47 | 274.07 | 1,137,426 | -29.01(-9.57%) |
Mar 13, 2020 | 314.34 | 315.00 | 284.60 | 303.09 | 1,262,605 | -0.46(-0.15%) |
Mar 12, 2020 | 294.85 | 315.52 | 287.17 | 303.55 | 1,190,167 | -14.14(-4.45%) |
Mar 11, 2020 | 323.07 | 329.20 | 317.08 | 317.68 | 931,461 | -10.78(-3.28%) |
Mar 10, 2020 | 322.58 | 331.69 | 313.71 | 328.47 | 897,510 | +6.95(+2.16%) |
Mar 09, 2020 | 299.86 | 324.87 | 299.86 | 321.51 | 1,327,338 | +0.25(+0.08%) |
Mar 06, 2020 | 310.71 | 322.05 | 306.31 | 321.27 | 893,943 | +3.23(+1.01%) |
Mar 05, 2020 | 322.96 | 325.26 | 314.34 | 318.04 | 867,421 | -8.46(-2.59%) |
Mar 04, 2020 | 326.56 | 330.29 | 319.18 | 326.50 | 775,872 | +2.31(+0.71%) |
Mar 03, 2020 | 333.75 | 334.24 | 321.06 | 324.19 | 886,624 | -7.69(-2.32%) |