Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 356.52 | 356.52 | 356.52 | 51,802,456 | +1.80(+0.51%) | |
Dec 30, 2020 | 355.06 | 355.78 | 354.32 | 354.72 | 51,802,456 | +0.50(+0.14%) |
Dec 29, 2020 | 356.46 | 356.64 | 353.62 | 354.22 | 56,137,456 | -0.68(-0.19%) |
Dec 28, 2020 | 354.48 | 355.30 | 353.85 | 354.89 | 40,743,444 | +3.02(+0.86%) |
Dec 24, 2020 | 350.99 | 351.90 | 350.39 | 351.87 | 27,745,748 | +1.36(+0.39%) |
Dec 23, 2020 | 351.19 | 352.46 | 350.17 | 350.51 | 48,314,000 | +0.31(+0.09%) |
Dec 22, 2020 | 351.12 | 351.23 | 349.04 | 350.19 | 50,289,736 | -0.59(-0.17%) |
Dec 21, 2020 | 348.03 | 360.89 | 345.23 | 350.78 | 100,736,296 | -1.26(-0.36%) |
Dec 18, 2020 | 353.75 | 353.92 | 349.98 | 352.04 | 143,189,088 | -1.41(-0.40%) |
Dec 17, 2020 | 353.17 | 353.66 | 352.32 | 353.45 | 67,402,904 | +1.97(+0.56%) |
Dec 16, 2020 | 351.16 | 352.43 | 350.25 | 351.49 | 61,450,472 | +0.55(+0.16%) |
Dec 15, 2020 | 348.86 | 350.94 | 347.45 | 350.94 | 67,280,816 | +4.68(+1.35%) |
Dec 14, 2020 | 350.04 | 351.14 | 346.08 | 346.26 | 72,717,216 | -1.56(-0.45%) |
Dec 11, 2020 | 346.49 | 348.23 | 344.93 | 347.81 | 60,765,244 | -0.41(-0.12%) |
Dec 10, 2020 | 346.93 | 349.30 | 346.04 | 348.22 | 60,681,904 | -0.11(-0.03%) |
Dec 09, 2020 | 352.16 | 352.32 | 347.48 | 348.34 | 77,946,832 | -3.15(-0.90%) |
Dec 08, 2020 | 349.16 | 352.07 | 349.12 | 351.49 | 44,399,384 | +1.03(+0.29%) |
Dec 07, 2020 | 350.40 | 350.97 | 349.16 | 350.46 | 51,264,928 | -0.72(-0.21%) |
Dec 04, 2020 | 348.78 | 351.19 | 348.69 | 351.19 | 53,447,120 | +3.00(+0.86%) |
Dec 03, 2020 | 348.18 | 349.61 | 347.05 | 348.18 | 65,997,132 | -0.22(-0.06%) |
Dec 02, 2020 | 346.41 | 348.44 | 345.82 | 348.40 | 48,205,724 | +0.86(+0.25%) |
Dec 01, 2020 | 347.12 | 349.12 | 346.51 | 347.55 | 78,179,384 | +3.76(+1.09%) |
Nov 30, 2020 | 344.52 | 344.79 | 341.04 | 343.79 | 87,918,240 | -1.53(-0.44%) |
Nov 27, 2020 | 345.48 | 345.80 | 344.28 | 345.32 | 30,029,502 | +0.96(+0.28%) |
Nov 25, 2020 | 344.80 | 344.83 | 343.24 | 344.36 | 47,740,104 | -0.53(-0.15%) |
Nov 24, 2020 | 342.03 | 345.45 | 341.16 | 344.89 | 65,417,520 | +5.47(+1.61%) |
Nov 23, 2020 | 339.25 | 340.71 | 336.95 | 339.42 | 66,007,492 | +2.02(+0.60%) |
Nov 20, 2020 | 339.46 | 339.67 | 337.32 | 337.40 | 74,154,144 | -2.33(-0.68%) |
Nov 19, 2020 | 337.65 | 340.10 | 336.28 | 339.72 | 62,224,204 | +1.42(+0.42%) |
Nov 18, 2020 | 342.70 | 343.26 | 338.26 | 338.30 | 74,091,120 | -4.12(-1.20%) |
Nov 17, 2020 | 341.80 | 343.65 | 340.26 | 342.42 | 69,357,648 | -1.85(-0.54%) |
Nov 16, 2020 | 342.76 | 344.47 | 341.44 | 344.27 | 78,025,880 | +4.24(+1.25%) |
Nov 13, 2020 | 337.34 | 340.79 | 336.81 | 340.03 | 66,305,652 | +4.64(+1.38%) |
Nov 12, 2020 | 337.63 | 338.72 | 333.53 | 335.38 | 71,149,752 | -3.29(-0.97%) |
Nov 11, 2020 | 338.41 | 339.51 | 337.14 | 338.67 | 61,421,696 | +2.50(+0.74%) |
Nov 10, 2020 | 335.65 | 337.25 | 332.82 | 336.17 | 89,784,000 | -0.49(-0.15%) |
Nov 09, 2020 | 345.60 | 345.99 | 336.19 | 336.67 | 180,897,408 | +4.18(+1.26%) |
Nov 06, 2020 | 332.27 | 333.77 | 330.11 | 332.49 | 78,957,656 | -0.08(-0.02%) |
Nov 05, 2020 | 331.62 | 334.42 | 331.25 | 332.56 | 85,633,408 | +6.36(+1.95%) |
Nov 04, 2020 | 323.66 | 330.38 | 322.45 | 326.20 | 133,309,736 | +7.13(+2.23%) |
Nov 03, 2020 | 316.85 | 321.18 | 313.62 | 319.07 | 96,315,352 | +5.16(+1.64%) |
Nov 02, 2020 | 313.54 | 315.59 | 310.73 | 313.92 | 90,400,352 | +3.86(+1.24%) |
Oct 30, 2020 | 311.71 | 313.05 | 306.32 | 310.06 | 126,850,368 | -3.27(-1.04%) |
Oct 29, 2020 | 310.41 | 316.56 | 308.68 | 313.33 | 95,209,168 | +3.15(+1.02%) |
Oct 28, 2020 | 315.34 | 321.18 | 309.67 | 310.17 | 133,659,272 | -10.98(-3.42%) |
Oct 27, 2020 | 322.61 | 322.95 | 320.93 | 321.15 | 69,409,784 | -1.11(-0.34%) |
Oct 26, 2020 | 324.86 | 325.67 | 318.68 | 322.26 | 96,151,464 | -6.07(-1.85%) |
Oct 23, 2020 | 328.47 | 328.53 | 325.81 | 328.33 | 51,755,868 | +1.11(+0.34%) |
Oct 22, 2020 | 325.65 | 327.82 | 323.46 | 327.22 | 58,296,300 | +1.79(+0.55%) |
Oct 21, 2020 | 326.00 | 331.08 | 325.12 | 325.43 | 66,548,740 | -0.62(-0.19%) |
Oct 20, 2020 | 326.13 | 329.37 | 325.35 | 326.05 | 63,036,756 | +1.30(+0.40%) |
Oct 19, 2020 | 331.06 | 331.70 | 323.83 | 324.75 | 71,921,216 | -5.01(-1.52%) |
Oct 16, 2020 | 331.35 | 333.05 | 329.58 | 329.76 | 94,258,768 | -0.20(-0.06%) |
Oct 15, 2020 | 326.36 | 330.46 | 325.81 | 329.96 | 63,424,928 | -0.41(-0.12%) |
Oct 14, 2020 | 333.05 | 334.17 | 329.62 | 330.37 | 60,982,952 | -2.09(-0.63%) |
Oct 13, 2020 | 334.50 | 334.68 | 331.47 | 332.46 | 77,101,392 | -2.18(-0.65%) |
Oct 12, 2020 | 331.95 | 336.15 | 331.44 | 334.64 | 84,605,008 | +5.30(+1.61%) |
Oct 09, 2020 | 328.12 | 329.82 | 327.48 | 329.35 | 62,692,508 | +2.92(+0.89%) |
Oct 08, 2020 | 325.55 | 326.50 | 324.61 | 326.43 | 47,470,084 | +2.87(+0.89%) |
Oct 07, 2020 | 321.06 | 324.39 | 321.03 | 323.56 | 59,957,524 | +5.54(+1.74%) |
Oct 06, 2020 | 322.76 | 324.90 | 317.50 | 318.03 | 94,734,408 | -4.59(-1.42%) |
Oct 05, 2020 | 319.10 | 322.80 | 319.05 | 322.61 | 48,068,892 | +5.62(+1.77%) |
Oct 02, 2020 | 314.96 | 320.00 | 314.48 | 316.99 | 94,184,312 | -3.04(-0.95%) |
Oct 01, 2020 | 320.65 | 321.64 | 318.10 | 320.03 | 93,337,488 | +2.04(+0.64%) |
Sep 30, 2020 | 316.28 | 321.22 | 316.08 | 317.99 | 109,319,440 | +2.39(+0.76%) |
Sep 29, 2020 | 317.12 | 317.88 | 314.88 | 315.60 | 54,197,164 | -1.73(-0.54%) |
Sep 28, 2020 | 316.40 | 318.06 | 315.39 | 317.32 | 67,956,768 | +5.18(+1.66%) |
Sep 25, 2020 | 306.30 | 312.95 | 305.41 | 312.14 | 74,846,696 | +4.97(+1.62%) |
Sep 24, 2020 | 305.01 | 310.31 | 303.66 | 307.17 | 80,635,728 | +0.82(+0.27%) |
Sep 23, 2020 | 314.20 | 314.49 | 305.85 | 306.36 | 97,785,992 | -7.27(-2.32%) |
Sep 22, 2020 | 311.99 | 314.20 | 309.42 | 313.63 | 66,903,792 | +3.16(+1.02%) |
Sep 21, 2020 | 309.26 | 310.62 | 305.49 | 310.47 | 104,629,184 | -3.49(-1.11%) |
Sep 18, 2020 | 318.44 | 318.56 | 311.42 | 313.96 | 111,505,248 | -3.66(-1.15%) |
Sep 17, 2020 | 315.46 | 319.38 | 314.92 | 317.62 | 96,671,464 | -2.82(-0.88%) |
Sep 16, 2020 | 322.98 | 324.45 | 320.15 | 320.44 | 86,867,744 | -1.28(-0.40%) |
Sep 15, 2020 | 322.61 | 323.46 | 320.11 | 321.71 | 55,838,496 | +1.62(+0.51%) |
Sep 14, 2020 | 319.18 | 321.91 | 316.09 | 320.10 | 69,302,536 | +4.16(+1.32%) |
Sep 11, 2020 | 317.60 | 318.69 | 313.04 | 315.94 | 89,537,848 | +0.16(+0.05%) |
Sep 10, 2020 | 323.27 | 323.95 | 314.79 | 315.77 | 95,612,992 | -5.58(-1.74%) |
Sep 09, 2020 | 319.24 | 323.88 | 318.35 | 321.36 | 96,237,736 | +6.22(+1.97%) |
Sep 08, 2020 | 318.44 | 324.05 | 314.82 | 315.13 | 120,874,264 | -8.85(-2.73%) |
Sep 04, 2020 | 327.35 | 328.96 | 316.70 | 323.98 | 147,139,008 | -2.67(-0.82%) |
Sep 03, 2020 | 336.56 | 337.05 | 324.00 | 326.65 | 156,311,920 | -11.64(-3.44%) |
Sep 02, 2020 | 335.43 | 339.29 | 334.25 | 338.29 | 73,427,744 | +4.82(+1.45%) |
Sep 01, 2020 | 331.21 | 333.57 | 330.29 | 333.47 | 58,090,408 | +3.11(+0.94%) |
Aug 31, 2020 | 331.34 | 332.24 | 330.12 | 330.36 | 69,817,664 | -1.20(-0.36%) |
Aug 28, 2020 | 330.48 | 331.69 | 329.26 | 331.56 | 51,376,244 | +2.13(+0.65%) |
Aug 27, 2020 | 329.60 | 330.92 | 327.73 | 329.43 | 61,296,056 | +0.72(+0.22%) |
Aug 26, 2020 | 326.06 | 328.99 | 325.50 | 328.71 | 53,648,544 | +3.26(+1.00%) |
Aug 25, 2020 | 324.89 | 325.54 | 323.70 | 325.45 | 40,618,092 | +1.13(+0.35%) |
Aug 24, 2020 | 323.56 | 324.39 | 321.03 | 324.31 | 51,296,544 | +3.25(+1.01%) |
Aug 21, 2020 | 319.24 | 321.29 | 319.24 | 321.06 | 58,267,840 | +1.13(+0.35%) |
Aug 20, 2020 | 317.17 | 320.42 | 317.03 | 319.93 | 44,568,848 | +0.99(+0.31%) |
Aug 19, 2020 | 320.65 | 321.19 | 318.36 | 318.93 | 71,865,096 | -1.33(-0.42%) |
Aug 18, 2020 | 319.98 | 320.70 | 318.35 | 320.27 | 40,918,256 | +0.69(+0.22%) |
Aug 17, 2020 | 319.61 | 319.98 | 318.57 | 319.58 | 37,422,276 | +1.01(+0.32%) |
Aug 14, 2020 | 318.16 | 319.11 | 317.41 | 318.56 | 49,971,428 | +0.01(+0.00%) |
Aug 13, 2020 | 318.35 | 319.90 | 317.61 | 318.56 | 44,184,140 | -0.58(-0.18%) |
Aug 12, 2020 | 317.24 | 319.93 | 314.78 | 319.13 | 56,883,492 | +4.39(+1.39%) |
Aug 11, 2020 | 318.57 | 319.23 | 314.00 | 314.74 | 73,315,552 | -2.62(-0.83%) |
Aug 10, 2020 | 316.88 | 317.55 | 314.89 | 317.36 | 46,822,280 | +0.95(+0.30%) |
Aug 07, 2020 | 315.20 | 316.71 | 314.27 | 316.42 | 60,595,736 | +0.23(+0.07%) |
Aug 06, 2020 | 313.50 | 316.31 | 313.17 | 316.19 | 46,154,180 | +2.10(+0.67%) |
Aug 05, 2020 | 313.49 | 314.36 | 313.21 | 314.09 | 45,294,220 | +1.96(+0.63%) |
Aug 04, 2020 | 310.07 | 312.15 | 310.07 | 312.13 | 44,289,876 | +1.18(+0.38%) |
Aug 03, 2020 | 310.51 | 311.74 | 309.95 | 310.95 | 56,090,172 | +2.15(+0.70%) |
Jul 31, 2020 | 308.18 | 308.91 | 303.90 | 308.81 | 90,098,888 | +2.42(+0.79%) |
Jul 30, 2020 | 304.44 | 306.81 | 302.30 | 306.38 | 65,321,184 | -1.10(-0.36%) |
Jul 29, 2020 | 304.64 | 308.06 | 304.61 | 307.48 | 51,201,116 | +3.74(+1.23%) |
Jul 28, 2020 | 304.94 | 306.08 | 303.44 | 303.75 | 60,738,208 | -1.94(-0.63%) |
Jul 27, 2020 | 304.18 | 305.86 | 303.37 | 305.68 | 50,996,020 | +2.21(+0.73%) |
Jul 24, 2020 | 303.54 | 304.52 | 301.93 | 303.47 | 77,998,176 | -1.97(-0.64%) |
Jul 23, 2020 | 308.76 | 309.48 | 304.04 | 305.44 | 80,039,088 | -3.69(-1.19%) |
Jul 22, 2020 | 307.01 | 309.45 | 306.89 | 309.13 | 61,049,696 | +1.75(+0.57%) |
Jul 21, 2020 | 308.74 | 309.19 | 306.37 | 307.38 | 60,745,348 | +0.65(+0.21%) |
Jul 20, 2020 | 303.99 | 307.49 | 303.23 | 306.72 | 59,489,096 | +2.46(+0.81%) |
Jul 17, 2020 | 304.42 | 305.07 | 302.39 | 304.27 | 66,376,036 | +0.88(+0.29%) |
Jul 16, 2020 | 302.44 | 303.85 | 301.78 | 303.39 | 57,715,672 | -1.00(-0.33%) |
Jul 15, 2020 | 304.92 | 305.51 | 301.95 | 304.39 | 92,093,808 | +2.77(+0.92%) |
Jul 14, 2020 | 296.30 | 302.41 | 295.07 | 301.62 | 98,879,624 | +3.86(+1.30%) |
Jul 13, 2020 | 302.76 | 305.20 | 297.09 | 297.76 | 108,694,272 | -2.60(-0.87%) |
Jul 10, 2020 | 297.26 | 300.63 | 295.79 | 300.36 | 60,851,724 | +3.04(+1.02%) |
Jul 09, 2020 | 299.65 | 299.90 | 293.82 | 297.32 | 87,980,720 | -2.28(-0.76%) |
Jul 08, 2020 | 297.54 | 299.60 | 295.74 | 299.60 | 57,514,580 | +2.85(+0.96%) |
Jul 07, 2020 | 298.27 | 300.29 | 296.37 | 296.76 | 87,607,824 | -3.09(-1.03%) |
Jul 06, 2020 | 299.21 | 300.44 | 298.44 | 299.85 | 65,055,796 | +4.56(+1.54%) |
Jul 02, 2020 | 297.19 | 298.57 | 294.61 | 295.29 | 73,322,192 | +1.62(+0.55%) |
Jul 01, 2020 | 292.77 | 294.97 | 292.30 | 293.67 | 76,373,520 | +2.04(+0.70%) |
Jun 30, 2020 | 287.50 | 293.37 | 287.34 | 291.63 | 119,547,016 | +3.69(+1.28%) |
Jun 29, 2020 | 285.06 | 288.08 | 282.71 | 287.94 | 84,235,616 | +4.17(+1.47%) |
Jun 26, 2020 | 289.55 | 289.77 | 283.18 | 283.77 | 135,301,600 | -6.90(-2.38%) |
Jun 25, 2020 | 287.01 | 290.95 | 284.93 | 290.68 | 94,355,072 | +3.08(+1.07%) |
Jun 24, 2020 | 293.03 | 293.66 | 285.71 | 287.59 | 140,179,248 | -7.53(-2.55%) |
Jun 23, 2020 | 296.48 | 297.44 | 294.70 | 295.12 | 72,277,328 | +1.35(+0.46%) |
Jun 22, 2020 | 291.28 | 294.17 | 290.11 | 293.77 | 78,690,384 | +1.87(+0.64%) |
Jun 19, 2020 | 297.12 | 297.32 | 289.90 | 291.89 | 143,325,520 | -1.68(-0.57%) |
Jun 18, 2020 | 291.91 | 294.06 | 291.44 | 293.57 | 85,618,448 | +0.11(+0.04%) |
Jun 17, 2020 | 295.73 | 296.03 | 292.71 | 293.46 | 88,353,568 | -1.22(-0.42%) |
Jun 16, 2020 | 297.06 | 297.21 | 289.70 | 294.68 | 145,955,472 | +5.56(+1.92%) |
Jun 15, 2020 | 280.62 | 290.28 | 279.41 | 289.12 | 143,764,288 | +2.67(+0.93%) |
Jun 12, 2020 | 290.24 | 291.03 | 281.16 | 286.44 | 206,752,736 | +3.39(+1.20%) |
Jun 11, 2020 | 293.27 | 293.92 | 282.49 | 283.06 | 221,818,672 | -17.32(-5.76%) |
Jun 10, 2020 | 302.65 | 303.56 | 299.64 | 300.37 | 100,391,544 | -1.69(-0.56%) |
Jun 09, 2020 | 301.60 | 304.40 | 300.71 | 302.06 | 82,131,184 | -2.27(-0.75%) |
Jun 08, 2020 | 301.60 | 304.52 | 300.96 | 304.33 | 78,137,584 | +3.64(+1.21%) |
Jun 05, 2020 | 298.70 | 302.51 | 298.64 | 300.69 | 159,860,112 | +7.51(+2.56%) |
Jun 04, 2020 | 292.94 | 294.72 | 291.03 | 293.18 | 80,302,256 | -0.77(-0.26%) |
Jun 03, 2020 | 292.12 | 294.93 | 291.84 | 293.95 | 97,768,368 | +3.86(+1.33%) |
Jun 02, 2020 | 288.65 | 290.14 | 287.28 | 290.09 | 78,572,824 | +2.38(+0.83%) |
Jun 01, 2020 | 285.89 | 288.32 | 285.36 | 287.71 | 59,932,124 | +1.16(+0.40%) |
May 29, 2020 | 284.80 | 287.15 | 281.98 | 286.55 | 126,662,528 | +1.27(+0.45%) |
May 28, 2020 | 286.86 | 288.92 | 284.59 | 285.28 | 96,160,360 | -0.53(-0.18%) |
May 27, 2020 | 284.48 | 285.84 | 279.53 | 285.80 | 110,994,760 | +4.19(+1.49%) |
May 26, 2020 | 284.30 | 284.54 | 278.21 | 281.61 | 94,371,400 | +3.43(+1.23%) |
May 22, 2020 | 277.37 | 278.37 | 276.10 | 278.19 | 67,924,872 | +0.53(+0.19%) |
May 21, 2020 | 279.46 | 280.29 | 276.54 | 277.66 | 83,006,928 | -1.93(-0.69%) |
May 20, 2020 | 278.55 | 280.48 | 278.31 | 279.59 | 90,941,472 | +4.67(+1.70%) |
May 19, 2020 | 277.16 | 278.90 | 274.90 | 274.92 | 100,903,248 | -2.85(-1.03%) |
May 18, 2020 | 275.94 | 279.42 | 275.61 | 277.77 | 127,596,984 | +8.21(+3.05%) |
May 15, 2020 | 265.88 | 269.61 | 264.91 | 269.56 | 118,039,464 | +1.23(+0.46%) |
May 14, 2020 | 262.66 | 268.46 | 257.05 | 268.33 | 129,331,920 | +3.17(+1.20%) |
May 13, 2020 | 269.36 | 270.42 | 262.67 | 265.15 | 153,361,840 | -4.77(-1.77%) |
May 12, 2020 | 276.63 | 277.06 | 269.79 | 269.93 | 101,287,304 | -5.49(-1.99%) |
May 11, 2020 | 273.38 | 276.83 | 272.95 | 275.42 | 84,184,296 | +0.06(+0.02%) |
May 08, 2020 | 274.09 | 275.84 | 272.93 | 275.36 | 81,374,184 | +4.48(+1.65%) |
May 07, 2020 | 270.95 | 272.86 | 270.36 | 270.88 | 79,720,976 | +3.23(+1.21%) |
May 06, 2020 | 270.25 | 271.62 | 267.21 | 267.65 | 78,042,248 | -1.83(-0.68%) |
May 05, 2020 | 269.90 | 272.36 | 267.14 | 269.48 | 84,373,984 | +2.47(+0.92%) |
May 04, 2020 | 264.35 | 267.32 | 262.83 | 267.01 | 85,795,448 | +0.73(+0.28%) |
May 01, 2020 | 268.65 | 273.68 | 265.08 | 266.28 | 132,943,632 | -7.24(-2.65%) |
Apr 30, 2020 | 274.68 | 276.19 | 271.74 | 273.52 | 130,302,032 | -2.57(-0.93%) |
Apr 29, 2020 | 274.50 | 277.66 | 273.45 | 276.09 | 125,883,752 | +7.04(+2.62%) |
Apr 28, 2020 | 274.02 | 274.38 | 268.73 | 269.04 | 111,654,248 | -1.24(-0.46%) |
Apr 27, 2020 | 268.47 | 271.44 | 268.00 | 270.29 | 82,615,640 | +3.84(+1.44%) |
Apr 24, 2020 | 264.34 | 267.13 | 262.24 | 266.44 | 90,447,872 | +3.66(+1.39%) |
Apr 23, 2020 | 264.11 | 267.36 | 262.47 | 262.78 | 110,891,720 | -0.02(-0.01%) |
Apr 22, 2020 | 262.10 | 264.59 | 260.74 | 262.80 | 99,070,376 | +5.71(+2.22%) |
Apr 21, 2020 | 260.57 | 261.80 | 256.13 | 257.10 | 134,050,544 | -8.05(-3.04%) |
Apr 20, 2020 | 266.11 | 270.04 | 264.92 | 265.15 | 105,980,376 | -4.75(-1.76%) |
Apr 17, 2020 | 268.71 | 270.52 | 265.91 | 269.90 | 155,782,064 | +7.10(+2.70%) |
Apr 16, 2020 | 262.85 | 263.68 | 259.66 | 262.80 | 138,991,392 | +1.26(+0.48%) |
Apr 15, 2020 | 261.36 | 267.36 | 259.37 | 261.54 | 129,149,464 | -5.55(-2.08%) |
Apr 14, 2020 | 264.57 | 268.26 | 259.42 | 267.08 | 142,279,104 | +7.52(+2.90%) |
Apr 13, 2020 | 260.96 | 261.30 | 255.56 | 259.56 | 121,830,736 | -2.39(-0.91%) |
Apr 09, 2020 | 261.37 | 264.78 | 259.38 | 261.95 | 202,084,000 | +3.93(+1.52%) |
Apr 08, 2020 | 252.31 | 259.88 | 249.76 | 258.03 | 162,839,040 | +8.38(+3.36%) |
Apr 07, 2020 | 258.20 | 258.97 | 249.42 | 249.65 | 213,172,544 | +0.25(+0.10%) |
Apr 06, 2020 | 242.78 | 251.41 | 233.68 | 249.39 | 198,968,336 | +15.70(+6.72%) |
Apr 03, 2020 | 236.12 | 238.53 | 230.90 | 233.70 | 143,968,576 | -3.43(-1.45%) |
Apr 02, 2020 | 230.87 | 237.92 | 230.31 | 237.12 | 188,254,176 | +5.35(+2.31%) |
Apr 01, 2020 | 233.50 | 242.61 | 229.66 | 231.78 | 200,999,168 | -10.92(-4.50%) |
Mar 31, 2020 | 245.34 | 247.95 | 241.26 | 242.70 | 206,493,568 | -3.67(-1.49%) |
Mar 30, 2020 | 240.77 | 247.10 | 238.72 | 246.37 | 182,342,816 | +7.75(+3.25%) |
Mar 27, 2020 | 238.48 | 245.58 | 236.39 | 238.62 | 238,254,784 | -7.32(-2.98%) |
Mar 26, 2020 | 234.51 | 247.45 | 234.51 | 245.95 | 273,058,848 | +13.57(+5.84%) |
Mar 25, 2020 | 230.57 | 241.38 | 225.75 | 232.38 | 317,336,064 | +3.43(+1.50%) |
Mar 24, 2020 | 220.73 | 229.84 | 220.15 | 228.95 | 249,378,064 | +19.02(+9.06%) |
Mar 23, 2020 | 215.42 | 216.27 | 205.51 | 209.93 | 345,694,720 | -5.51(-2.56%) |
Mar 20, 2020 | 228.37 | 230.19 | 215.16 | 215.44 | 368,689,504 | -9.70(-4.31%) |
Mar 19, 2020 | 222.57 | 231.57 | 217.38 | 225.14 | 308,775,840 | +0.48(+0.21%) |
Mar 18, 2020 | 221.15 | 232.50 | 213.45 | 224.66 | 349,134,880 | -11.98(-5.06%) |
Mar 17, 2020 | 229.38 | 239.80 | 221.92 | 236.65 | 279,387,776 | +12.12(+5.40%) |
Mar 16, 2020 | 225.77 | 240.48 | 222.19 | 224.52 | 317,252,928 | -27.59(-10.94%) |
Mar 13, 2020 | 246.28 | 254.13 | 232.64 | 252.11 | 352,063,232 | +19.85(+8.55%) |
Mar 12, 2020 | 239.64 | 249.62 | 231.85 | 232.26 | 418,443,808 | -24.57(-9.57%) |
Mar 11, 2020 | 262.76 | 263.92 | 253.57 | 256.83 | 273,358,336 | -13.16(-4.87%) |
Mar 10, 2020 | 266.45 | 270.08 | 256.02 | 269.99 | 294,813,952 | +13.86(+5.41%) |
Mar 09, 2020 | 257.71 | 266.03 | 255.98 | 256.13 | 329,648,576 | -22.33(-8.02%) |
Mar 06, 2020 | 274.42 | 279.69 | 271.68 | 278.45 | 244,276,560 | -4.68(-1.65%) |
Mar 05, 2020 | 285.49 | 288.76 | 280.84 | 283.13 | 198,301,248 | -9.74(-3.32%) |
Mar 04, 2020 | 286.56 | 293.09 | 283.95 | 292.87 | 188,017,296 | +12.81(+4.57%) |
Mar 03, 2020 | 289.72 | 293.79 | 278.56 | 280.06 | 319,421,408 | -9.28(-3.21%) |
Mar 02, 2020 | 279.15 | 289.40 | 275.64 | 289.34 | 254,185,712 | +12.01(+4.33%) |
Feb 28, 2020 | 274.70 | 278.86 | 267.29 | 277.33 | 412,097,312 | +1.04(+0.38%) |
Feb 27, 2020 | 285.94 | 291.65 | 276.29 | 276.29 | 302,508,416 | -15.31(-5.25%) |
Feb 26, 2020 | 294.10 | 297.78 | 290.85 | 291.60 | 206,378,816 | -1.08(-0.37%) |
Feb 25, 2020 | 303.31 | 303.87 | 291.77 | 292.67 | 232,733,792 | -9.15(-3.03%) |
Feb 24, 2020 | 302.49 | 312.25 | 300.71 | 301.82 | 171,050,544 | -10.35(-3.32%) |
Feb 21, 2020 | 314.03 | 314.35 | 311.33 | 312.17 | 121,555,704 | -2.59(-0.82%) |
Feb 20, 2020 | 316.16 | 317.00 | 312.36 | 314.76 | 79,035,712 | -1.96(-0.62%) |
Feb 19, 2020 | 316.20 | 317.41 | 315.92 | 316.72 | 51,965,556 | +1.51(+0.48%) |
Feb 18, 2020 | 315.01 | 316.09 | 313.79 | 315.21 | 61,145,436 | -0.81(-0.26%) |
Feb 14, 2020 | 315.94 | 316.15 | 314.72 | 316.03 | 68,990,760 | +0.50(+0.16%) |
Feb 13, 2020 | 314.40 | 316.51 | 314.12 | 315.52 | 57,814,776 | -0.34(-0.11%) |
Feb 12, 2020 | 315.31 | 316.07 | 314.93 | 315.86 | 45,802,664 | +2.02(+0.64%) |
Feb 11, 2020 | 314.68 | 315.48 | 313.29 | 313.84 | 58,534,800 | +0.54(+0.17%) |
Feb 10, 2020 | 310.06 | 313.36 | 310.03 | 313.29 | 44,697,308 | +2.32(+0.75%) |
Feb 07, 2020 | 311.55 | 312.65 | 310.41 | 310.97 | 68,517,736 | -1.67(-0.53%) |
Feb 06, 2020 | 312.57 | 312.83 | 311.53 | 312.64 | 53,461,964 | +1.05(+0.34%) |
Feb 05, 2020 | 311.04 | 311.81 | 309.54 | 311.59 | 70,258,088 | +3.56(+1.15%) |
Feb 04, 2020 | 307.11 | 308.92 | 306.78 | 308.03 | 66,548,084 | +4.62(+1.52%) |
Feb 03, 2020 | 302.69 | 305.32 | 302.57 | 303.41 | 73,806,384 | +2.24(+0.74%) |
Jan 31, 2020 | 306.10 | 306.26 | 300.24 | 301.17 | 121,616,920 | -5.57(-1.82%) |
Jan 30, 2020 | 303.63 | 306.96 | 302.87 | 306.74 | 80,457,440 | +0.99(+0.32%) |
Jan 29, 2020 | 307.40 | 307.63 | 305.54 | 305.75 | 57,551,052 | -0.25(-0.08%) |
Jan 28, 2020 | 304.29 | 306.90 | 302.92 | 306.00 | 68,005,136 | +3.17(+1.05%) |
Jan 27, 2020 | 302.39 | 304.35 | 302.04 | 302.83 | 89,602,024 | -4.93(-1.60%) |
Jan 24, 2020 | 311.20 | 311.28 | 306.44 | 307.76 | 93,556,752 | -2.76(-0.89%) |
Jan 23, 2020 | 309.50 | 310.94 | 308.36 | 310.52 | 55,451,468 | +0.36(+0.11%) |
Jan 22, 2020 | 311.01 | 311.67 | 310.01 | 310.17 | 52,086,324 | +0.14(+0.05%) |
Jan 21, 2020 | 309.75 | 310.95 | 309.68 | 310.03 | 82,972,736 | -0.71(-0.23%) |
Jan 17, 2020 | 310.50 | 310.95 | 309.71 | 310.74 | 102,388,712 | +0.92(+0.30%) |
Jan 16, 2020 | 308.63 | 309.77 | 308.40 | 309.82 | 57,608,608 | +2.31(+0.75%) |
Jan 15, 2020 | 306.43 | 308.00 | 306.35 | 307.51 | 76,819,856 | +0.76(+0.25%) |
Jan 14, 2020 | 306.54 | 307.62 | 305.95 | 306.75 | 67,121,872 | -0.24(-0.08%) |
Jan 13, 2020 | 305.53 | 307.00 | 305.09 | 306.99 | 50,301,060 | +2.10(+0.69%) |
Jan 10, 2020 | 306.38 | 306.54 | 304.42 | 304.90 | 56,679,140 | -0.88(-0.29%) |
Jan 09, 2020 | 305.32 | 305.85 | 304.72 | 305.78 | 51,782,244 | +1.24(+0.41%) |
Jan 08, 2020 | 302.58 | 304.96 | 302.05 | 304.54 | 72,969,240 | +2.43(+0.81%) |
Jan 07, 2020 | 302.38 | 302.87 | 301.65 | 302.11 | 43,392,904 | -0.85(-0.28%) |
Jan 06, 2020 | 300.01 | 303.04 | 299.89 | 302.96 | 59,449,636 | +1.15(+0.38%) |
Jan 03, 2020 | 300.64 | 302.96 | 300.58 | 301.81 | 83,092,800 | -2.30(-0.76%) |