Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 311.91 | 312.86 | 311.28 | 311.50 | 3,984,895 | -0.60(-0.19%) |
Mar 30, 2021 | 312.32 | 312.84 | 311.13 | 312.11 | 4,836,345 | -0.79(-0.25%) |
Mar 29, 2021 | 310.67 | 313.65 | 310.30 | 312.90 | 5,506,677 | +0.99(+0.32%) |
Mar 26, 2021 | 309.07 | 312.17 | 308.20 | 311.91 | 5,253,658 | +4.17(+1.36%) |
Mar 25, 2021 | 304.46 | 308.15 | 302.49 | 307.74 | 5,874,082 | +1.99(+0.65%) |
Mar 24, 2021 | 306.88 | 309.19 | 305.75 | 305.75 | 6,456,999 | +0.02(+0.01%) |
Mar 23, 2021 | 307.86 | 308.96 | 305.15 | 305.73 | 5,369,167 | -3.00(-0.97%) |
Mar 22, 2021 | 307.14 | 309.43 | 306.65 | 308.73 | 4,030,829 | +1.16(+0.38%) |
Mar 19, 2021 | 309.53 | 309.62 | 306.60 | 307.57 | 5,966,265 | -2.53(-0.81%) |
Mar 18, 2021 | 310.98 | 313.39 | 309.54 | 310.10 | 5,717,554 | -1.33(-0.43%) |
Mar 17, 2021 | 309.96 | 311.67 | 309.18 | 311.43 | 4,596,281 | +1.80(+0.58%) |
Mar 16, 2021 | 310.56 | 310.70 | 309.12 | 309.63 | 3,472,573 | -1.16(-0.37%) |
Mar 15, 2021 | 309.93 | 310.93 | 307.70 | 310.79 | 4,737,020 | +1.68(+0.54%) |
Mar 12, 2021 | 306.62 | 309.28 | 306.46 | 309.11 | 4,521,545 | +2.81(+0.92%) |
Mar 11, 2021 | 305.72 | 307.85 | 304.89 | 306.30 | 6,091,904 | +1.88(+0.62%) |
Mar 10, 2021 | 301.78 | 305.34 | 301.73 | 304.42 | 6,837,983 | +4.44(+1.48%) |
Mar 09, 2021 | 300.79 | 302.95 | 299.82 | 299.98 | 6,173,276 | +0.34(+0.11%) |
Mar 08, 2021 | 298.23 | 302.91 | 297.36 | 299.64 | 8,735,828 | +2.83(+0.95%) |
Mar 05, 2021 | 294.22 | 297.57 | 289.89 | 296.80 | 7,451,930 | +5.33(+1.83%) |
Mar 04, 2021 | 294.87 | 296.50 | 287.80 | 291.47 | 9,084,615 | -3.21(-1.09%) |
Mar 03, 2021 | 295.58 | 297.40 | 294.53 | 294.69 | 5,450,066 | -1.13(-0.38%) |
Mar 02, 2021 | 297.25 | 297.92 | 295.64 | 295.81 | 4,322,274 | -1.32(-0.44%) |
Mar 01, 2021 | 295.15 | 298.38 | 295.12 | 297.13 | 5,044,777 | +5.78(+1.98%) |
Feb 26, 2021 | 296.03 | 296.05 | 290.72 | 291.35 | 8,417,927 | -4.27(-1.44%) |
Feb 25, 2021 | 301.01 | 301.21 | 294.66 | 295.62 | 8,056,637 | -5.22(-1.74%) |
Feb 24, 2021 | 296.28 | 301.32 | 295.81 | 300.84 | 4,538,538 | +3.90(+1.31%) |
Feb 23, 2021 | 296.36 | 297.98 | 293.38 | 296.94 | 6,068,924 | +0.17(+0.06%) |
Feb 22, 2021 | 294.60 | 297.98 | 294.48 | 296.77 | 3,163,011 | +0.27(+0.09%) |
Feb 19, 2021 | 297.15 | 297.84 | 296.18 | 296.50 | 2,458,698 | -0.04(-0.01%) |
Feb 18, 2021 | 295.78 | 296.95 | 294.49 | 296.54 | 2,777,134 | -0.98(-0.33%) |
Feb 17, 2021 | 295.72 | 297.81 | 294.95 | 297.51 | 2,141,444 | +0.96(+0.32%) |
Feb 16, 2021 | 297.26 | 297.46 | 295.89 | 296.56 | 1,949,556 | +0.51(+0.17%) |
Feb 12, 2021 | 295.33 | 296.14 | 294.91 | 296.05 | 2,638,444 | +0.34(+0.11%) |
Feb 11, 2021 | 296.10 | 296.73 | 293.94 | 295.71 | 2,058,339 | +0.17(+0.06%) |
Feb 10, 2021 | 296.17 | 296.24 | 293.48 | 295.54 | 3,235,264 | +0.54(+0.18%) |
Feb 09, 2021 | 294.38 | 295.54 | 293.73 | 295.00 | 1,909,195 | +0.03(+0.01%) |
Feb 08, 2021 | 293.85 | 294.97 | 293.58 | 294.97 | 1,785,550 | +2.21(+0.75%) |
Feb 05, 2021 | 293.53 | 293.71 | 292.13 | 292.76 | 2,081,044 | +0.82(+0.28%) |
Feb 04, 2021 | 289.29 | 291.94 | 289.22 | 291.94 | 2,793,617 | +3.20(+1.11%) |
Feb 03, 2021 | 287.65 | 289.38 | 286.78 | 288.74 | 2,212,402 | +0.41(+0.14%) |
Feb 02, 2021 | 286.18 | 289.84 | 286.16 | 288.32 | 3,271,457 | +4.51(+1.59%) |
Feb 01, 2021 | 284.06 | 285.06 | 282.05 | 283.81 | 3,326,026 | +2.08(+0.74%) |
Jan 29, 2021 | 285.60 | 286.41 | 280.59 | 281.74 | 6,310,281 | -5.88(-2.05%) |
Jan 28, 2021 | 286.60 | 290.77 | 286.45 | 287.62 | 6,792,378 | +2.64(+0.93%) |
Jan 27, 2021 | 288.06 | 288.23 | 283.89 | 284.98 | 6,086,168 | -5.76(-1.98%) |
Jan 26, 2021 | 291.82 | 292.43 | 290.57 | 290.74 | 2,357,258 | -0.24(-0.08%) |
Jan 25, 2021 | 290.36 | 291.11 | 287.20 | 290.98 | 4,830,377 | -0.30(-0.10%) |
Jan 22, 2021 | 291.18 | 292.27 | 290.46 | 291.29 | 2,181,180 | -1.79(-0.61%) |
Jan 21, 2021 | 293.20 | 293.86 | 292.44 | 293.07 | 2,052,445 | +0.09(+0.03%) |
Jan 20, 2021 | 291.72 | 293.51 | 291.26 | 292.98 | 2,542,756 | +2.30(+0.79%) |
Jan 19, 2021 | 291.65 | 292.01 | 290.00 | 290.67 | 2,949,759 | +1.13(+0.39%) |
Jan 15, 2021 | 289.44 | 290.67 | 287.58 | 289.55 | 4,266,269 | -1.69(-0.58%) |
Jan 14, 2021 | 292.69 | 293.33 | 291.09 | 291.24 | 3,420,971 | -0.55(-0.19%) |
Jan 13, 2021 | 291.79 | 292.70 | 291.12 | 291.79 | 1,967,378 | -0.10(-0.04%) |
Jan 12, 2021 | 291.36 | 292.37 | 290.17 | 291.89 | 2,436,296 | +0.54(+0.18%) |
Jan 11, 2021 | 289.77 | 292.13 | 289.71 | 291.35 | 2,992,994 | -0.82(-0.28%) |
Jan 08, 2021 | 292.37 | 292.54 | 289.31 | 292.17 | 3,443,823 | +0.51(+0.17%) |
Jan 07, 2021 | 290.93 | 293.05 | 290.31 | 291.66 | 4,364,750 | +2.15(+0.74%) |
Jan 06, 2021 | 285.32 | 291.42 | 284.68 | 289.51 | 7,742,127 | +4.11(+1.44%) |
Jan 05, 2021 | 283.61 | 286.54 | 283.10 | 285.41 | 3,554,361 | +1.43(+0.50%) |
Jan 04, 2021 | 287.99 | 288.06 | 280.62 | 283.98 | 5,429,572 | -3.26(-1.13%) |
Dec 31, 2020 | 287.24 | 287.24 | 287.24 | 2,209,333 | +1.56(+0.55%) | |
Dec 30, 2020 | 285.66 | 286.62 | 285.43 | 285.68 | 2,209,333 | +0.63(+0.22%) |
Dec 29, 2020 | 286.90 | 287.15 | 284.28 | 285.05 | 2,458,024 | -0.51(-0.18%) |
Dec 28, 2020 | 285.27 | 286.64 | 284.95 | 285.56 | 2,517,686 | +1.86(+0.66%) |
Dec 24, 2020 | 283.36 | 283.77 | 282.67 | 283.70 | 2,082,007 | +0.69(+0.25%) |
Dec 23, 2020 | 282.93 | 284.42 | 282.87 | 283.00 | 2,882,164 | +1.14(+0.40%) |
Dec 22, 2020 | 283.53 | 283.57 | 281.67 | 281.87 | 2,872,683 | -1.94(-0.68%) |
Dec 21, 2020 | 280.66 | 284.59 | 279.38 | 283.81 | 6,734,064 | +0.23(+0.08%) |
Dec 18, 2020 | 284.68 | 284.75 | 282.02 | 283.58 | 4,728,989 | -0.94(-0.33%) |
Dec 17, 2020 | 284.27 | 284.73 | 283.93 | 284.53 | 3,187,682 | +1.26(+0.44%) |
Dec 16, 2020 | 283.64 | 283.94 | 282.49 | 283.27 | 2,097,228 | -0.44(-0.16%) |
Dec 15, 2020 | 282.14 | 284.01 | 280.77 | 283.71 | 4,492,206 | +3.30(+1.18%) |
Dec 14, 2020 | 284.09 | 284.82 | 280.32 | 280.41 | 3,871,723 | -1.72(-0.61%) |
Dec 11, 2020 | 280.72 | 282.36 | 280.02 | 282.13 | 2,617,876 | +0.37(+0.13%) |
Dec 10, 2020 | 281.25 | 282.33 | 280.50 | 281.76 | 2,550,862 | -0.32(-0.11%) |
Dec 09, 2020 | 284.27 | 284.63 | 281.23 | 282.08 | 3,271,418 | -1.24(-0.44%) |
Dec 08, 2020 | 281.26 | 283.94 | 281.24 | 283.32 | 2,340,694 | +1.03(+0.37%) |
Dec 07, 2020 | 282.91 | 283.28 | 281.25 | 282.29 | 2,752,497 | -1.40(-0.49%) |
Dec 04, 2020 | 281.95 | 283.68 | 281.82 | 283.68 | 2,930,297 | +2.37(+0.84%) |
Dec 03, 2020 | 280.67 | 282.57 | 280.36 | 281.31 | 3,318,946 | +0.82(+0.29%) |
Dec 02, 2020 | 278.54 | 280.64 | 277.83 | 280.49 | 2,629,416 | +0.69(+0.25%) |
Dec 01, 2020 | 281.00 | 282.20 | 279.55 | 279.79 | 3,030,595 | +1.71(+0.61%) |
Nov 30, 2020 | 278.93 | 279.19 | 276.33 | 278.09 | 4,399,738 | -2.46(-0.88%) |
Nov 27, 2020 | 280.73 | 281.44 | 279.54 | 280.54 | 1,619,172 | +0.47(+0.17%) |
Nov 25, 2020 | 281.21 | 281.29 | 279.43 | 280.07 | 2,804,326 | -1.59(-0.56%) |
Nov 24, 2020 | 280.26 | 282.30 | 279.66 | 281.66 | 4,238,320 | +3.59(+1.29%) |
Nov 23, 2020 | 275.87 | 278.11 | 275.14 | 278.07 | 2,997,833 | +3.82(+1.39%) |
Nov 20, 2020 | 275.84 | 276.18 | 273.94 | 274.25 | 3,298,611 | -2.01(-0.73%) |
Nov 19, 2020 | 275.08 | 276.71 | 273.99 | 276.26 | 3,451,859 | +0.53(+0.19%) |
Nov 18, 2020 | 279.88 | 280.40 | 275.73 | 275.73 | 3,802,439 | -3.32(-1.19%) |
Nov 17, 2020 | 278.12 | 279.84 | 276.52 | 279.05 | 4,319,935 | -1.56(-0.56%) |
Nov 16, 2020 | 279.96 | 280.71 | 278.36 | 280.62 | 4,897,935 | +4.52(+1.64%) |
Nov 13, 2020 | 274.06 | 276.82 | 273.54 | 276.10 | 3,316,923 | +3.84(+1.41%) |
Nov 12, 2020 | 273.36 | 274.38 | 270.52 | 272.26 | 4,672,648 | -2.86(-1.04%) |
Nov 11, 2020 | 276.96 | 277.02 | 274.02 | 275.12 | 3,090,010 | -0.37(-0.14%) |
Nov 10, 2020 | 274.37 | 275.92 | 272.59 | 275.50 | 4,629,890 | +2.61(+0.96%) |
Nov 09, 2020 | 279.33 | 280.16 | 272.58 | 272.89 | 11,519,512 | +7.95(+3.00%) |
Nov 06, 2020 | 265.62 | 266.02 | 263.69 | 264.94 | 3,290,626 | -0.64(-0.24%) |
Nov 05, 2020 | 264.07 | 266.56 | 263.86 | 265.58 | 4,574,653 | +5.05(+1.94%) |
Nov 04, 2020 | 258.09 | 264.79 | 257.77 | 260.53 | 7,206,754 | +3.61(+1.41%) |
Nov 03, 2020 | 255.06 | 258.58 | 254.63 | 256.92 | 4,523,899 | +5.10(+2.02%) |
Nov 02, 2020 | 251.54 | 253.04 | 249.70 | 251.82 | 5,392,810 | +3.87(+1.56%) |
Oct 30, 2020 | 247.92 | 249.13 | 244.53 | 247.95 | 5,643,196 | -1.43(-0.57%) |
Oct 29, 2020 | 248.01 | 251.58 | 245.84 | 249.38 | 5,841,410 | +1.04(+0.42%) |
Oct 28, 2020 | 251.63 | 253.27 | 247.91 | 248.34 | 6,204,689 | -8.59(-3.34%) |
Oct 27, 2020 | 259.07 | 259.18 | 256.87 | 256.93 | 3,229,846 | -2.19(-0.84%) |
Oct 26, 2020 | 262.06 | 262.29 | 256.03 | 259.12 | 5,481,671 | -5.93(-2.24%) |
Oct 23, 2020 | 266.09 | 266.17 | 263.34 | 265.05 | 2,310,130 | -0.29(-0.11%) |
Oct 22, 2020 | 263.89 | 265.82 | 262.20 | 265.34 | 2,483,414 | +1.57(+0.60%) |
Oct 21, 2020 | 264.30 | 266.11 | 263.64 | 263.77 | 3,073,468 | -0.92(-0.35%) |
Oct 20, 2020 | 264.88 | 267.22 | 264.03 | 264.68 | 3,566,435 | +0.86(+0.33%) |
Oct 19, 2020 | 268.14 | 268.53 | 263.12 | 263.82 | 3,029,609 | -3.69(-1.38%) |
Oct 16, 2020 | 267.76 | 269.75 | 267.43 | 267.51 | 2,579,093 | +0.69(+0.26%) |
Oct 15, 2020 | 263.72 | 266.87 | 263.37 | 266.82 | 3,347,373 | +0.21(+0.08%) |
Oct 14, 2020 | 268.57 | 269.25 | 266.10 | 266.61 | 2,426,516 | -1.51(-0.56%) |
Oct 13, 2020 | 268.98 | 269.40 | 267.45 | 268.12 | 2,597,979 | -2.29(-0.85%) |
Oct 12, 2020 | 268.32 | 270.80 | 268.06 | 270.41 | 2,709,639 | +3.05(+1.14%) |
Oct 09, 2020 | 267.06 | 268.19 | 265.94 | 267.36 | 2,726,129 | +1.53(+0.58%) |
Oct 08, 2020 | 266.04 | 266.19 | 264.33 | 265.83 | 2,294,172 | +1.28(+0.48%) |
Oct 07, 2020 | 262.08 | 265.25 | 262.03 | 264.55 | 2,588,978 | +4.86(+1.87%) |
Oct 06, 2020 | 264.19 | 265.11 | 259.24 | 259.69 | 4,659,301 | -3.54(-1.35%) |
Oct 05, 2020 | 260.69 | 263.30 | 260.65 | 263.23 | 1,985,858 | +4.40(+1.70%) |
Oct 02, 2020 | 256.37 | 260.42 | 255.83 | 258.82 | 5,102,976 | -1.25(-0.48%) |
Oct 01, 2020 | 261.19 | 262.14 | 258.61 | 260.08 | 3,172,868 | +0.60(+0.23%) |
Sep 30, 2020 | 257.14 | 261.98 | 257.14 | 259.48 | 4,305,170 | +2.88(+1.12%) |
Sep 29, 2020 | 257.70 | 258.06 | 255.54 | 256.60 | 2,115,025 | -1.38(-0.54%) |
Sep 28, 2020 | 257.38 | 259.12 | 256.88 | 257.98 | 2,972,730 | +3.93(+1.55%) |
Sep 25, 2020 | 249.44 | 254.63 | 248.94 | 254.06 | 3,857,283 | +3.37(+1.34%) |
Sep 24, 2020 | 249.53 | 253.29 | 248.04 | 250.69 | 4,736,223 | +0.49(+0.19%) |
Sep 23, 2020 | 256.38 | 256.76 | 249.74 | 250.20 | 3,801,359 | -4.89(-1.92%) |
Sep 22, 2020 | 254.03 | 255.50 | 252.27 | 255.09 | 3,379,247 | +1.28(+0.50%) |
Sep 21, 2020 | 253.94 | 254.50 | 249.71 | 253.81 | 6,340,556 | -4.75(-1.84%) |
Sep 18, 2020 | 260.90 | 261.26 | 256.93 | 258.56 | 3,375,925 | -2.23(-0.85%) |
Sep 17, 2020 | 259.04 | 262.27 | 258.48 | 260.79 | 3,538,605 | -1.36(-0.52%) |
Sep 16, 2020 | 262.63 | 265.14 | 261.92 | 262.15 | 2,852,205 | +0.42(+0.16%) |
Sep 15, 2020 | 263.45 | 263.90 | 261.08 | 261.73 | 2,493,945 | +0.05(+0.02%) |
Sep 14, 2020 | 260.19 | 262.53 | 259.95 | 261.69 | 2,540,644 | +3.21(+1.24%) |
Sep 11, 2020 | 258.35 | 260.09 | 256.49 | 258.48 | 2,988,105 | +1.21(+0.47%) |
Sep 10, 2020 | 262.25 | 263.22 | 256.39 | 257.27 | 3,702,672 | -3.79(-1.45%) |
Sep 09, 2020 | 259.41 | 263.52 | 258.76 | 261.05 | 3,736,239 | +4.13(+1.61%) |
Sep 08, 2020 | 260.09 | 260.10 | 256.54 | 256.92 | 5,106,022 | -5.92(-2.25%) |
Sep 04, 2020 | 265.77 | 266.59 | 258.40 | 262.84 | 7,660,329 | -1.47(-0.55%) |
Sep 03, 2020 | 271.43 | 272.72 | 262.22 | 264.31 | 6,541,800 | -7.34(-2.70%) |
Sep 02, 2020 | 268.73 | 272.44 | 268.28 | 271.65 | 3,706,777 | +4.12(+1.54%) |
Sep 01, 2020 | 264.67 | 267.66 | 264.15 | 267.53 | 3,250,877 | +2.34(+0.88%) |
Aug 31, 2020 | 267.03 | 267.11 | 264.82 | 265.19 | 4,352,237 | -2.26(-0.84%) |
Aug 28, 2020 | 267.00 | 268.14 | 265.86 | 267.44 | 2,911,028 | +1.55(+0.58%) |
Aug 27, 2020 | 265.33 | 267.21 | 264.63 | 265.89 | 3,678,206 | +1.40(+0.53%) |
Aug 26, 2020 | 263.63 | 264.56 | 262.66 | 264.50 | 2,836,254 | +0.86(+0.33%) |
Aug 25, 2020 | 265.14 | 265.14 | 262.14 | 263.64 | 3,583,037 | -0.52(-0.20%) |
Aug 24, 2020 | 262.80 | 264.23 | 261.63 | 264.16 | 2,808,666 | +3.63(+1.39%) |
Aug 21, 2020 | 258.43 | 260.83 | 258.26 | 260.53 | 2,788,390 | +1.89(+0.73%) |
Aug 20, 2020 | 256.94 | 259.08 | 256.78 | 258.64 | 2,209,790 | +0.41(+0.16%) |
Aug 19, 2020 | 259.40 | 260.38 | 257.81 | 258.23 | 3,617,265 | -0.72(-0.28%) |
Aug 18, 2020 | 259.79 | 260.04 | 257.94 | 258.95 | 1,800,143 | -0.70(-0.27%) |
Aug 17, 2020 | 260.76 | 260.86 | 259.23 | 259.65 | 2,614,962 | -0.79(-0.30%) |
Aug 14, 2020 | 258.98 | 260.77 | 258.67 | 260.44 | 2,414,037 | +0.35(+0.14%) |
Aug 13, 2020 | 259.82 | 260.83 | 258.98 | 260.09 | 1,790,469 | -0.58(-0.22%) |
Aug 12, 2020 | 260.48 | 261.31 | 259.43 | 260.66 | 2,845,599 | +2.65(+1.03%) |
Aug 11, 2020 | 261.46 | 262.28 | 257.34 | 258.01 | 4,876,589 | -0.88(-0.34%) |
Aug 10, 2020 | 256.45 | 259.02 | 256.42 | 258.89 | 2,485,802 | +3.28(+1.28%) |
Aug 07, 2020 | 254.32 | 255.80 | 253.62 | 255.62 | 2,483,009 | +0.67(+0.26%) |
Aug 06, 2020 | 252.84 | 255.07 | 252.78 | 254.95 | 2,086,664 | +1.77(+0.70%) |
Aug 05, 2020 | 251.31 | 253.43 | 251.22 | 253.18 | 2,289,727 | +3.30(+1.32%) |
Aug 04, 2020 | 247.86 | 249.85 | 247.62 | 249.88 | 2,048,932 | +1.61(+0.65%) |
Aug 03, 2020 | 247.29 | 248.66 | 246.99 | 248.26 | 2,760,701 | +2.21(+0.90%) |
Jul 31, 2020 | 245.51 | 246.19 | 242.18 | 246.06 | 3,563,793 | +1.00(+0.41%) |
Jul 30, 2020 | 244.32 | 245.56 | 241.95 | 245.06 | 3,273,628 | -2.07(-0.84%) |
Jul 29, 2020 | 245.91 | 247.66 | 245.55 | 247.13 | 2,057,465 | +1.46(+0.59%) |
Jul 28, 2020 | 246.59 | 247.23 | 245.39 | 245.67 | 2,133,603 | -1.88(-0.76%) |
Jul 27, 2020 | 246.45 | 247.88 | 246.06 | 247.55 | 2,827,677 | +1.17(+0.48%) |
Jul 24, 2020 | 246.80 | 247.91 | 245.78 | 246.38 | 2,833,673 | -1.86(-0.75%) |
Jul 23, 2020 | 250.98 | 251.11 | 247.24 | 248.24 | 3,042,512 | -3.06(-1.22%) |
Jul 22, 2020 | 249.29 | 251.64 | 249.24 | 251.30 | 2,186,210 | +1.53(+0.61%) |
Jul 21, 2020 | 250.22 | 251.57 | 249.13 | 249.77 | 3,411,268 | +1.41(+0.57%) |
Jul 20, 2020 | 247.96 | 249.12 | 246.69 | 248.36 | 4,314,570 | +0.08(+0.03%) |
Jul 17, 2020 | 249.41 | 249.52 | 247.75 | 248.28 | 3,668,863 | -0.48(-0.19%) |
Jul 16, 2020 | 248.48 | 250.12 | 247.42 | 248.77 | 2,658,470 | -1.34(-0.54%) |
Jul 15, 2020 | 251.56 | 251.62 | 248.38 | 250.10 | 5,602,062 | +2.16(+0.87%) |
Jul 14, 2020 | 242.32 | 248.38 | 241.91 | 247.95 | 8,170,816 | +5.16(+2.13%) |
Jul 13, 2020 | 244.66 | 247.88 | 242.36 | 242.79 | 5,231,649 | +0.21(+0.08%) |
Jul 10, 2020 | 239.21 | 242.90 | 238.53 | 242.58 | 3,343,939 | +3.33(+1.39%) |
Jul 09, 2020 | 242.63 | 242.93 | 237.49 | 239.25 | 4,274,571 | -3.78(-1.55%) |
Jul 08, 2020 | 241.48 | 243.03 | 240.19 | 243.03 | 3,039,246 | +2.10(+0.87%) |
Jul 07, 2020 | 242.84 | 243.54 | 240.68 | 240.93 | 3,032,471 | -3.68(-1.51%) |
Jul 06, 2020 | 243.83 | 244.74 | 242.63 | 244.61 | 3,195,880 | +4.26(+1.77%) |
Jul 02, 2020 | 242.89 | 243.84 | 239.85 | 240.35 | 4,117,858 | +1.03(+0.43%) |
Jul 01, 2020 | 240.77 | 242.06 | 239.16 | 239.32 | 3,838,507 | -0.52(-0.22%) |
Jun 30, 2020 | 237.23 | 240.94 | 236.91 | 239.84 | 3,931,051 | +1.82(+0.77%) |
Jun 29, 2020 | 234.54 | 238.21 | 233.40 | 238.01 | 4,029,096 | +5.14(+2.21%) |
Jun 26, 2020 | 237.77 | 238.15 | 232.24 | 232.87 | 5,732,252 | -6.57(-2.74%) |
Jun 25, 2020 | 235.62 | 239.69 | 234.43 | 239.44 | 4,614,092 | +2.61(+1.10%) |
Jun 24, 2020 | 241.09 | 241.37 | 235.25 | 236.82 | 6,335,481 | -6.39(-2.63%) |
Jun 23, 2020 | 244.45 | 244.75 | 242.77 | 243.21 | 3,163,196 | +1.10(+0.45%) |
Jun 22, 2020 | 240.65 | 242.36 | 238.73 | 242.12 | 3,012,587 | +1.41(+0.59%) |
Jun 19, 2020 | 245.73 | 245.97 | 239.60 | 240.70 | 6,292,639 | -1.77(-0.73%) |
Jun 18, 2020 | 241.16 | 243.22 | 240.30 | 242.47 | 3,496,559 | -0.34(-0.14%) |
Jun 17, 2020 | 245.40 | 245.48 | 242.29 | 242.81 | 3,935,244 | -1.85(-0.76%) |
Jun 16, 2020 | 247.70 | 247.74 | 239.91 | 244.66 | 9,929,131 | +5.07(+2.12%) |
Jun 15, 2020 | 232.12 | 240.75 | 231.01 | 239.59 | 7,967,840 | +1.49(+0.63%) |
Jun 12, 2020 | 240.19 | 241.42 | 233.18 | 238.10 | 10,585,797 | +4.37(+1.87%) |
Jun 11, 2020 | 243.11 | 244.38 | 233.13 | 233.73 | 15,341,518 | -15.86(-6.35%) |
Jun 10, 2020 | 253.36 | 254.27 | 249.59 | 249.59 | 7,028,270 | -3.94(-1.55%) |
Jun 09, 2020 | 253.40 | 255.05 | 252.37 | 253.53 | 4,988,730 | -2.69(-1.05%) |
Jun 08, 2020 | 253.09 | 256.31 | 253.09 | 256.22 | 5,024,522 | +4.40(+1.75%) |
Jun 05, 2020 | 250.77 | 254.06 | 250.20 | 251.82 | 8,482,699 | +7.61(+3.12%) |
Jun 04, 2020 | 243.32 | 245.23 | 242.41 | 244.21 | 4,232,439 | +0.15(+0.06%) |
Jun 03, 2020 | 241.45 | 244.83 | 240.81 | 244.06 | 5,581,401 | +4.93(+2.06%) |
Jun 02, 2020 | 237.92 | 239.19 | 237.14 | 239.13 | 3,268,737 | +3.64(+1.55%) |
Jun 01, 2020 | 235.35 | 237.00 | 234.35 | 235.48 | 2,237,091 | -0.34(-0.15%) |
May 29, 2020 | 234.88 | 236.78 | 232.48 | 235.83 | 5,534,435 | -0.06(-0.02%) |
May 28, 2020 | 239.15 | 239.21 | 235.45 | 235.88 | 5,349,142 | -1.32(-0.55%) |
May 27, 2020 | 235.31 | 237.22 | 232.15 | 237.20 | 5,712,049 | +5.12(+2.21%) |
May 26, 2020 | 232.63 | 233.72 | 231.74 | 232.08 | 5,248,830 | +4.98(+2.19%) |
May 22, 2020 | 227.13 | 227.30 | 225.51 | 227.10 | 2,718,479 | -0.13(-0.06%) |
May 21, 2020 | 227.72 | 229.42 | 226.17 | 227.23 | 3,633,480 | -0.66(-0.29%) |
May 20, 2020 | 227.58 | 228.68 | 226.96 | 227.89 | 3,528,618 | +3.25(+1.45%) |
May 19, 2020 | 227.63 | 228.16 | 224.49 | 224.63 | 4,744,261 | -3.44(-1.51%) |
May 18, 2020 | 225.83 | 229.25 | 225.69 | 228.07 | 5,637,547 | +8.37(+3.81%) |
May 15, 2020 | 217.16 | 220.02 | 216.46 | 219.71 | 5,187,657 | +0.58(+0.26%) |
May 14, 2020 | 212.96 | 219.14 | 211.31 | 219.13 | 7,513,685 | +3.64(+1.69%) |
May 13, 2020 | 219.33 | 219.83 | 213.83 | 215.49 | 8,108,926 | -4.87(-2.21%) |
May 12, 2020 | 225.67 | 225.97 | 220.23 | 220.36 | 6,901,667 | -4.15(-1.85%) |
May 11, 2020 | 223.69 | 225.79 | 223.06 | 224.51 | 2,953,981 | -0.98(-0.44%) |
May 08, 2020 | 224.24 | 225.66 | 223.38 | 225.49 | 4,218,317 | +4.36(+1.97%) |
May 07, 2020 | 221.44 | 223.23 | 220.80 | 221.13 | 3,668,940 | +1.90(+0.87%) |
May 06, 2020 | 222.45 | 222.64 | 218.99 | 219.23 | 3,319,967 | -1.80(-0.81%) |
May 05, 2020 | 222.16 | 223.75 | 220.94 | 221.03 | 3,388,031 | +1.28(+0.58%) |
May 04, 2020 | 217.71 | 220.06 | 216.25 | 219.75 | 4,150,864 | +0.13(+0.06%) |
May 01, 2020 | 221.75 | 222.44 | 218.90 | 219.62 | 5,103,165 | -5.50(-2.44%) |
Apr 30, 2020 | 226.03 | 226.93 | 223.91 | 225.12 | 5,309,458 | -2.99(-1.31%) |
Apr 29, 2020 | 227.21 | 229.23 | 226.03 | 228.11 | 5,395,685 | +4.96(+2.22%) |
Apr 28, 2020 | 226.78 | 226.92 | 222.47 | 223.15 | 5,076,730 | -0.21(-0.10%) |
Apr 27, 2020 | 221.32 | 224.17 | 220.71 | 223.36 | 3,922,210 | +3.23(+1.47%) |
Apr 24, 2020 | 219.00 | 220.59 | 216.77 | 220.13 | 3,859,732 | +2.55(+1.17%) |
Apr 23, 2020 | 217.98 | 221.14 | 217.35 | 217.58 | 6,870,506 | +0.28(+0.13%) |
Apr 22, 2020 | 216.96 | 218.69 | 216.02 | 217.30 | 4,668,582 | +4.21(+1.98%) |
Apr 21, 2020 | 214.12 | 215.97 | 212.34 | 213.09 | 7,091,189 | -5.94(-2.71%) |
Apr 20, 2020 | 220.51 | 223.17 | 218.68 | 219.03 | 7,941,890 | -5.36(-2.39%) |
Apr 17, 2020 | 223.62 | 224.60 | 220.52 | 224.39 | 6,400,835 | +6.68(+3.07%) |
Apr 16, 2020 | 218.04 | 218.37 | 214.78 | 217.71 | 6,528,724 | +0.24(+0.11%) |
Apr 15, 2020 | 216.91 | 218.85 | 214.98 | 217.47 | 7,366,580 | -4.25(-1.92%) |
Apr 14, 2020 | 220.81 | 222.45 | 219.13 | 221.72 | 5,815,763 | +5.29(+2.44%) |
Apr 13, 2020 | 218.70 | 218.96 | 213.65 | 216.43 | 7,292,857 | -2.94(-1.34%) |
Apr 09, 2020 | 220.02 | 222.19 | 217.49 | 219.37 | 10,181,170 | +2.60(+1.20%) |
Apr 08, 2020 | 211.97 | 217.62 | 209.84 | 216.77 | 7,526,826 | +7.15(+3.41%) |
Apr 07, 2020 | 217.82 | 218.47 | 209.48 | 209.62 | 11,705,963 | +0.06(+0.03%) |
Apr 06, 2020 | 202.54 | 210.83 | 201.78 | 209.56 | 11,133,988 | +14.74(+7.56%) |
Apr 03, 2020 | 196.79 | 198.47 | 193.05 | 194.82 | 7,204,315 | -3.11(-1.57%) |
Apr 02, 2020 | 192.70 | 198.70 | 191.66 | 197.93 | 8,877,240 | +4.24(+2.19%) |