Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 357.12 | 358.32 | 355.61 | 356.34 | 2,212,575 | -1.39(-0.39%) |
Apr 29, 2021 | 352.94 | 358.85 | 352.93 | 357.73 | 1,929,564 | +4.54(+1.29%) |
Apr 28, 2021 | 353.15 | 354.06 | 351.84 | 353.19 | 1,365,906 | -0.59(-0.17%) |
Apr 27, 2021 | 351.83 | 354.50 | 349.08 | 353.78 | 1,962,611 | +1.62(+0.46%) |
Apr 26, 2021 | 357.31 | 357.31 | 351.87 | 352.16 | 2,154,772 | -4.55(-1.28%) |
Apr 23, 2021 | 354.78 | 358.21 | 353.97 | 356.71 | 1,470,152 | +1.93(+0.54%) |
Apr 22, 2021 | 357.73 | 358.78 | 353.61 | 354.78 | 2,236,804 | -2.70(-0.76%) |
Apr 21, 2021 | 355.12 | 357.95 | 354.98 | 357.49 | 1,603,043 | +2.25(+0.63%) |
Apr 20, 2021 | 352.62 | 358.70 | 352.36 | 355.23 | 2,438,071 | +2.08(+0.59%) |
Apr 19, 2021 | 354.53 | 355.04 | 351.86 | 353.15 | 1,632,275 | -1.12(-0.32%) |
Apr 16, 2021 | 353.29 | 356.25 | 352.22 | 354.27 | 2,353,562 | +1.84(+0.52%) |
Apr 15, 2021 | 348.69 | 353.15 | 348.10 | 352.43 | 1,936,130 | +5.38(+1.55%) |
Apr 14, 2021 | 348.66 | 348.66 | 346.46 | 347.05 | 1,579,329 | -1.95(-0.56%) |
Apr 13, 2021 | 349.12 | 351.00 | 348.10 | 349.00 | 1,879,592 | +0.38(+0.11%) |
Apr 12, 2021 | 346.74 | 349.04 | 345.30 | 348.62 | 1,921,565 | +1.53(+0.44%) |
Apr 09, 2021 | 344.89 | 347.57 | 343.63 | 347.09 | 1,685,510 | +1.90(+0.55%) |
Apr 08, 2021 | 346.70 | 349.77 | 343.64 | 345.19 | 2,970,554 | +2.30(+0.67%) |
Apr 07, 2021 | 344.85 | 345.42 | 341.74 | 342.88 | 1,890,490 | -1.25(-0.36%) |
Apr 06, 2021 | 343.83 | 346.70 | 343.07 | 344.14 | 2,241,322 | -0.67(-0.19%) |
Apr 05, 2021 | 341.63 | 346.57 | 341.00 | 344.81 | 2,831,014 | +5.62(+1.66%) |
Apr 01, 2021 | 336.89 | 341.46 | 336.02 | 339.19 | 3,075,086 | +2.35(+0.70%) |
Mar 31, 2021 | 335.10 | 341.58 | 333.73 | 336.83 | 2,963,214 | +2.61(+0.78%) |
Mar 30, 2021 | 337.89 | 339.02 | 333.36 | 334.23 | 2,722,654 | -6.12(-1.80%) |
Mar 29, 2021 | 335.85 | 341.89 | 335.43 | 340.34 | 3,151,080 | +3.95(+1.17%) |
Mar 26, 2021 | 330.84 | 336.82 | 328.83 | 336.40 | 3,203,381 | +5.43(+1.64%) |
Mar 25, 2021 | 322.82 | 332.34 | 322.30 | 330.97 | 4,506,508 | +7.93(+2.46%) |
Mar 24, 2021 | 327.03 | 327.31 | 321.88 | 323.04 | 3,145,377 | -2.20(-0.68%) |
Mar 23, 2021 | 319.07 | 327.31 | 318.98 | 325.23 | 3,809,266 | +5.59(+1.75%) |
Mar 22, 2021 | 313.87 | 321.25 | 313.62 | 319.64 | 4,252,949 | +5.33(+1.70%) |
Mar 19, 2021 | 309.25 | 314.64 | 308.08 | 314.31 | 5,084,891 | +5.67(+1.84%) |
Mar 18, 2021 | 311.99 | 313.58 | 308.07 | 308.64 | 2,864,531 | -5.93(-1.89%) |
Mar 17, 2021 | 311.53 | 315.83 | 309.73 | 314.58 | 2,795,203 | +1.85(+0.59%) |
Mar 16, 2021 | 315.04 | 315.38 | 312.14 | 312.73 | 3,208,579 | -3.11(-0.99%) |
Mar 15, 2021 | 318.79 | 318.87 | 312.79 | 315.84 | 3,394,378 | -0.60(-0.19%) |
Mar 12, 2021 | 313.54 | 316.91 | 311.15 | 316.44 | 3,329,791 | +2.38(+0.76%) |
Mar 11, 2021 | 315.75 | 316.55 | 312.22 | 314.06 | 4,538,124 | +4.61(+1.49%) |
Mar 10, 2021 | 306.89 | 312.86 | 303.24 | 309.46 | 4,730,749 | +4.83(+1.58%) |
Mar 09, 2021 | 299.83 | 306.06 | 298.83 | 304.63 | 5,671,322 | +7.03(+2.36%) |
Mar 08, 2021 | 304.75 | 308.02 | 297.12 | 297.60 | 5,095,844 | -5.64(-1.86%) |
Mar 05, 2021 | 301.33 | 304.30 | 293.37 | 303.24 | 8,479,039 | -1.64(-0.54%) |
Mar 04, 2021 | 309.02 | 311.15 | 301.06 | 304.88 | 5,721,269 | -4.66(-1.51%) |
Mar 03, 2021 | 313.60 | 313.84 | 309.39 | 309.54 | 4,246,215 | -4.34(-1.38%) |
Mar 02, 2021 | 318.88 | 319.83 | 313.84 | 313.88 | 4,873,395 | -3.16(-1.00%) |
Mar 01, 2021 | 320.33 | 321.09 | 316.65 | 317.04 | 4,869,287 | +0.73(+0.23%) |
Feb 26, 2021 | 320.62 | 320.98 | 316.25 | 316.31 | 3,518,361 | -2.77(-0.87%) |
Feb 25, 2021 | 325.72 | 327.78 | 318.55 | 319.08 | 3,781,780 | -6.50(-2.00%) |
Feb 24, 2021 | 326.62 | 327.30 | 322.89 | 325.58 | 3,458,367 | -1.39(-0.42%) |
Feb 23, 2021 | 334.54 | 335.42 | 326.85 | 326.96 | 3,860,772 | -7.70(-2.30%) |
Feb 22, 2021 | 337.09 | 337.61 | 333.34 | 334.67 | 2,315,664 | -4.36(-1.29%) |
Feb 19, 2021 | 340.86 | 342.04 | 338.84 | 339.02 | 1,924,937 | -2.05(-0.60%) |
Feb 18, 2021 | 336.64 | 342.30 | 336.64 | 341.08 | 2,003,753 | -1.07(-0.31%) |
Feb 17, 2021 | 337.44 | 342.27 | 336.29 | 342.15 | 2,242,702 | +3.86(+1.14%) |
Feb 16, 2021 | 337.51 | 339.59 | 336.42 | 338.29 | 1,912,507 | +1.19(+0.35%) |
Feb 12, 2021 | 336.37 | 337.31 | 334.56 | 337.09 | 2,193,979 | +0.53(+0.16%) |
Feb 11, 2021 | 339.94 | 340.68 | 335.79 | 336.57 | 2,184,079 | -3.75(-1.10%) |
Feb 10, 2021 | 344.98 | 344.98 | 339.36 | 340.31 | 2,257,297 | -3.29(-0.96%) |
Feb 09, 2021 | 344.06 | 345.62 | 342.40 | 343.60 | 2,252,901 | -0.26(-0.08%) |
Feb 08, 2021 | 340.74 | 344.06 | 339.79 | 343.86 | 2,636,343 | +4.45(+1.31%) |
Feb 05, 2021 | 340.73 | 341.01 | 338.38 | 339.41 | 2,266,183 | -0.65(-0.19%) |
Feb 04, 2021 | 340.88 | 342.47 | 338.14 | 340.06 | 3,567,777 | +1.28(+0.38%) |
Feb 03, 2021 | 339.75 | 340.99 | 336.87 | 338.77 | 1,841,510 | -0.35(-0.10%) |
Feb 02, 2021 | 335.49 | 341.15 | 334.49 | 339.13 | 1,996,325 | +4.83(+1.44%) |
Feb 01, 2021 | 334.96 | 336.47 | 333.05 | 334.30 | 2,484,035 | -1.82(-0.54%) |
Jan 29, 2021 | 338.79 | 339.81 | 335.60 | 336.12 | 2,724,769 | -4.42(-1.30%) |
Jan 28, 2021 | 340.34 | 344.88 | 339.60 | 340.54 | 2,357,348 | +0.64(+0.19%) |
Jan 27, 2021 | 346.19 | 348.88 | 338.43 | 339.90 | 3,268,145 | -8.19(-2.35%) |
Jan 26, 2021 | 343.53 | 348.97 | 342.27 | 348.09 | 1,891,578 | +2.96(+0.86%) |
Jan 25, 2021 | 344.16 | 345.21 | 340.31 | 345.14 | 2,867,746 | -0.40(-0.12%) |
Jan 22, 2021 | 346.40 | 347.76 | 343.20 | 345.54 | 2,055,294 | -0.48(-0.14%) |
Jan 21, 2021 | 344.58 | 347.15 | 343.29 | 346.01 | 2,224,402 | +1.43(+0.42%) |
Jan 20, 2021 | 337.99 | 345.15 | 337.06 | 344.58 | 2,897,189 | +6.51(+1.93%) |
Jan 19, 2021 | 345.59 | 346.16 | 336.13 | 338.07 | 4,747,584 | -7.33(-2.12%) |
Jan 15, 2021 | 344.35 | 348.02 | 344.11 | 345.40 | 2,453,833 | -0.18(-0.05%) |
Jan 14, 2021 | 349.07 | 349.54 | 344.83 | 345.58 | 2,475,033 | -4.39(-1.25%) |
Jan 13, 2021 | 347.51 | 351.68 | 346.20 | 349.97 | 2,062,746 | +2.62(+0.76%) |
Jan 12, 2021 | 347.16 | 348.18 | 343.58 | 347.35 | 2,502,704 | +0.18(+0.05%) |
Jan 11, 2021 | 351.53 | 353.83 | 347.02 | 347.17 | 2,686,856 | -5.66(-1.60%) |
Jan 08, 2021 | 351.08 | 353.13 | 347.44 | 352.82 | 2,725,713 | +1.93(+0.55%) |
Jan 07, 2021 | 353.84 | 354.45 | 349.82 | 350.90 | 2,983,934 | -2.00(-0.57%) |
Jan 06, 2021 | 356.52 | 358.41 | 352.55 | 352.90 | 2,788,083 | -5.46(-1.52%) |
Jan 05, 2021 | 361.33 | 362.61 | 357.89 | 358.36 | 2,878,066 | -4.21(-1.16%) |
Jan 04, 2021 | 359.97 | 363.90 | 357.47 | 362.56 | 3,482,248 | +3.21(+0.89%) |
Dec 31, 2020 | 359.35 | 359.35 | 359.35 | 1,863,517 | +2.22(+0.62%) | |
Dec 30, 2020 | 356.89 | 358.47 | 356.01 | 357.12 | 1,863,517 | +1.65(+0.46%) |
Dec 29, 2020 | 355.03 | 355.99 | 353.13 | 355.48 | 2,171,320 | +1.58(+0.45%) |
Dec 28, 2020 | 348.59 | 354.49 | 348.19 | 353.89 | 3,362,215 | +6.18(+1.78%) |
Dec 24, 2020 | 344.68 | 348.43 | 344.68 | 347.71 | 1,019,678 | +2.57(+0.74%) |
Dec 23, 2020 | 345.68 | 346.30 | 342.87 | 345.15 | 1,867,202 | -0.13(-0.04%) |
Dec 22, 2020 | 347.25 | 347.88 | 343.93 | 345.28 | 2,207,657 | -2.80(-0.81%) |
Dec 21, 2020 | 348.20 | 349.17 | 345.07 | 348.08 | 2,441,281 | -1.94(-0.55%) |
Dec 18, 2020 | 353.93 | 354.18 | 349.00 | 350.02 | 4,340,841 | -3.14(-0.89%) |
Dec 17, 2020 | 353.13 | 353.81 | 350.97 | 353.16 | 2,425,397 | +0.81(+0.23%) |
Dec 16, 2020 | 353.99 | 355.59 | 351.78 | 352.35 | 2,498,778 | -2.33(-0.66%) |
Dec 15, 2020 | 357.17 | 358.31 | 352.21 | 354.67 | 2,237,404 | -2.38(-0.67%) |
Dec 14, 2020 | 359.14 | 360.68 | 355.94 | 357.06 | 2,909,563 | -0.69(-0.19%) |
Dec 11, 2020 | 362.20 | 362.20 | 355.30 | 357.75 | 3,652,912 | +2.20(+0.62%) |
Dec 10, 2020 | 356.97 | 357.65 | 354.37 | 355.54 | 2,684,322 | -1.43(-0.40%) |
Dec 09, 2020 | 362.30 | 363.37 | 355.55 | 356.97 | 2,575,289 | -3.16(-0.88%) |
Dec 08, 2020 | 356.65 | 361.96 | 353.60 | 360.13 | 2,814,308 | +4.07(+1.14%) |
Dec 07, 2020 | 356.95 | 359.08 | 355.41 | 356.06 | 2,778,434 | -0.09(-0.03%) |
Dec 04, 2020 | 357.85 | 357.94 | 354.68 | 356.15 | 2,977,461 | -0.59(-0.17%) |
Dec 03, 2020 | 360.51 | 361.21 | 356.01 | 356.74 | 4,166,703 | -9.01(-2.46%) |
Dec 02, 2020 | 367.63 | 368.98 | 363.92 | 365.76 | 2,303,535 | -3.87(-1.05%) |
Dec 01, 2020 | 366.71 | 370.12 | 363.54 | 369.63 | 3,142,201 | +5.52(+1.52%) |
Nov 30, 2020 | 364.09 | 365.39 | 358.03 | 364.11 | 4,003,661 | +3.14(+0.87%) |
Nov 27, 2020 | 362.89 | 363.08 | 360.37 | 360.96 | 1,430,403 | +0.59(+0.17%) |
Nov 25, 2020 | 358.55 | 360.92 | 358.33 | 360.37 | 2,188,752 | +3.28(+0.92%) |
Nov 24, 2020 | 356.60 | 358.79 | 353.83 | 357.09 | 2,217,714 | +2.33(+0.66%) |
Nov 23, 2020 | 355.96 | 356.01 | 353.48 | 354.76 | 1,807,160 | +0.55(+0.15%) |
Nov 20, 2020 | 356.84 | 358.28 | 354.11 | 354.21 | 1,946,872 | -2.25(-0.63%) |
Nov 19, 2020 | 356.52 | 357.55 | 353.46 | 356.46 | 1,901,337 | +1.22(+0.34%) |
Nov 18, 2020 | 355.85 | 360.65 | 354.77 | 355.24 | 2,293,203 | +0.29(+0.08%) |
Nov 17, 2020 | 359.97 | 361.05 | 354.83 | 354.95 | 3,546,693 | +1.98(+0.56%) |
Nov 16, 2020 | 350.30 | 354.36 | 350.30 | 352.97 | 1,796,531 | +0.88(+0.25%) |
Nov 13, 2020 | 349.93 | 353.01 | 348.51 | 352.09 | 1,372,085 | +2.91(+0.83%) |
Nov 12, 2020 | 350.33 | 351.53 | 347.13 | 349.18 | 1,652,816 | +2.59(+0.75%) |
Nov 11, 2020 | 343.58 | 348.24 | 342.16 | 346.59 | 1,815,904 | +5.85(+1.72%) |
Nov 10, 2020 | 338.19 | 345.31 | 335.13 | 340.73 | 2,863,579 | +1.51(+0.44%) |
Nov 09, 2020 | 360.83 | 362.00 | 339.00 | 339.23 | 4,699,110 | -19.20(-5.36%) |
Nov 06, 2020 | 354.92 | 359.49 | 354.00 | 358.43 | 2,098,477 | +0.40(+0.11%) |
Nov 05, 2020 | 355.47 | 359.28 | 352.70 | 358.03 | 2,425,624 | +8.42(+2.41%) |
Nov 04, 2020 | 347.61 | 354.69 | 347.59 | 349.61 | 2,635,962 | +3.91(+1.13%) |
Nov 03, 2020 | 342.89 | 348.33 | 341.91 | 345.69 | 2,164,944 | +7.03(+2.08%) |
Nov 02, 2020 | 336.64 | 339.84 | 335.24 | 338.66 | 1,769,615 | +6.29(+1.89%) |
Oct 30, 2020 | 335.63 | 338.16 | 330.67 | 332.37 | 2,931,929 | -6.73(-1.98%) |
Oct 29, 2020 | 337.58 | 343.03 | 336.91 | 339.10 | 1,976,860 | +0.56(+0.16%) |
Oct 28, 2020 | 340.74 | 345.45 | 338.27 | 338.54 | 2,056,634 | -7.20(-2.08%) |
Oct 27, 2020 | 342.07 | 347.77 | 342.07 | 345.74 | 1,644,628 | +1.86(+0.54%) |
Oct 26, 2020 | 340.13 | 345.65 | 339.62 | 343.87 | 2,311,545 | -3.61(-1.04%) |
Oct 23, 2020 | 348.42 | 349.26 | 346.52 | 347.48 | 1,194,365 | -1.07(-0.31%) |
Oct 22, 2020 | 350.03 | 350.99 | 345.10 | 348.55 | 1,954,904 | -1.92(-0.55%) |
Oct 21, 2020 | 351.15 | 353.68 | 349.73 | 350.47 | 1,579,917 | -0.45(-0.13%) |
Oct 20, 2020 | 350.35 | 354.42 | 348.89 | 350.92 | 1,382,484 | +2.55(+0.73%) |
Oct 19, 2020 | 354.37 | 355.35 | 347.58 | 348.37 | 2,088,440 | -5.55(-1.57%) |
Oct 16, 2020 | 352.95 | 357.01 | 351.67 | 353.92 | 2,652,421 | +4.60(+1.32%) |
Oct 15, 2020 | 349.21 | 350.97 | 346.05 | 349.32 | 1,830,426 | -1.63(-0.47%) |
Oct 14, 2020 | 355.17 | 356.08 | 349.43 | 350.95 | 2,053,887 | -2.17(-0.61%) |
Oct 13, 2020 | 351.02 | 354.61 | 349.23 | 353.12 | 1,964,404 | +3.90(+1.12%) |
Oct 12, 2020 | 344.14 | 353.10 | 343.93 | 349.23 | 3,025,752 | +6.51(+1.90%) |
Oct 09, 2020 | 339.50 | 342.98 | 339.23 | 342.71 | 1,865,664 | +4.05(+1.20%) |
Oct 08, 2020 | 338.39 | 339.48 | 335.56 | 338.66 | 1,932,515 | +1.92(+0.57%) |
Oct 07, 2020 | 334.37 | 338.33 | 333.62 | 336.74 | 2,110,230 | +4.33(+1.30%) |
Oct 06, 2020 | 335.70 | 336.72 | 331.19 | 332.41 | 2,975,204 | -0.21(-0.06%) |
Oct 05, 2020 | 329.61 | 332.99 | 329.61 | 332.62 | 2,256,847 | +3.31(+1.01%) |
Oct 02, 2020 | 329.05 | 331.93 | 327.31 | 329.31 | 2,290,737 | -3.20(-0.96%) |
Oct 01, 2020 | 330.47 | 333.64 | 329.13 | 332.51 | 2,212,844 | +3.21(+0.97%) |
Sep 30, 2020 | 327.04 | 331.80 | 325.75 | 329.30 | 2,722,250 | +2.65(+0.81%) |
Sep 29, 2020 | 323.69 | 328.64 | 321.97 | 326.65 | 2,723,513 | +2.34(+0.72%) |
Sep 28, 2020 | 318.87 | 324.45 | 318.26 | 324.31 | 3,725,264 | +6.53(+2.05%) |
Sep 25, 2020 | 316.07 | 318.88 | 311.08 | 317.78 | 7,911,122 | -4.10(-1.27%) |
Sep 24, 2020 | 320.02 | 322.19 | 313.82 | 321.88 | 6,211,044 | +2.20(+0.69%) |
Sep 23, 2020 | 322.81 | 323.04 | 319.15 | 319.68 | 3,846,062 | +0.17(+0.05%) |
Sep 22, 2020 | 316.04 | 319.93 | 315.01 | 319.51 | 2,290,686 | +4.53(+1.44%) |
Sep 21, 2020 | 309.79 | 315.03 | 309.55 | 314.99 | 2,615,456 | +3.35(+1.07%) |
Sep 18, 2020 | 315.57 | 316.52 | 307.22 | 311.64 | 3,675,377 | -2.71(-0.86%) |
Sep 17, 2020 | 315.00 | 318.07 | 312.01 | 314.35 | 2,888,960 | -4.50(-1.41%) |
Sep 16, 2020 | 322.13 | 323.51 | 318.40 | 318.85 | 1,786,726 | -0.17(-0.05%) |
Sep 15, 2020 | 320.04 | 322.58 | 317.94 | 319.01 | 1,465,460 | +0.92(+0.29%) |
Sep 14, 2020 | 316.30 | 319.88 | 315.82 | 318.09 | 1,640,443 | +3.51(+1.12%) |
Sep 11, 2020 | 315.65 | 318.41 | 311.77 | 314.58 | 1,724,763 | -0.37(-0.12%) |
Sep 10, 2020 | 321.20 | 322.81 | 314.24 | 314.95 | 2,112,039 | -6.40(-1.99%) |
Sep 09, 2020 | 316.22 | 324.38 | 315.75 | 321.35 | 2,264,369 | +7.02(+2.23%) |
Sep 08, 2020 | 318.95 | 319.95 | 313.70 | 314.33 | 2,311,595 | -7.15(-2.22%) |
Sep 04, 2020 | 328.35 | 328.35 | 315.76 | 321.48 | 2,756,560 | -1.74(-0.54%) |
Sep 03, 2020 | 336.79 | 337.34 | 320.51 | 323.22 | 3,911,130 | -9.66(-2.90%) |
Sep 02, 2020 | 328.01 | 333.86 | 325.88 | 332.88 | 2,623,730 | +6.94(+2.13%) |
Sep 01, 2020 | 320.68 | 326.04 | 320.40 | 325.94 | 1,912,564 | +3.45(+1.07%) |
Aug 31, 2020 | 321.74 | 323.50 | 319.37 | 322.49 | 1,710,548 | -0.66(-0.20%) |
Aug 28, 2020 | 322.31 | 323.79 | 320.49 | 323.15 | 1,603,375 | +1.86(+0.58%) |
Aug 27, 2020 | 320.59 | 322.56 | 317.75 | 321.29 | 2,394,280 | +1.94(+0.61%) |
Aug 26, 2020 | 318.18 | 319.87 | 316.95 | 319.35 | 1,894,315 | -0.41(-0.13%) |
Aug 25, 2020 | 319.23 | 319.94 | 316.74 | 319.75 | 1,267,797 | +0.54(+0.17%) |
Aug 24, 2020 | 320.13 | 321.05 | 317.34 | 319.22 | 1,575,935 | -0.44(-0.14%) |
Aug 21, 2020 | 315.45 | 320.80 | 314.76 | 319.66 | 2,557,660 | +3.47(+1.10%) |
Aug 20, 2020 | 315.52 | 316.93 | 314.22 | 316.19 | 1,850,794 | -0.03(-0.01%) |
Aug 19, 2020 | 316.43 | 317.19 | 315.34 | 316.22 | 1,863,662 | +0.14(+0.04%) |
Aug 18, 2020 | 316.31 | 317.98 | 312.43 | 316.08 | 1,605,506 | +0.73(+0.23%) |
Aug 17, 2020 | 313.21 | 315.73 | 312.94 | 315.35 | 1,622,220 | +3.41(+1.09%) |
Aug 14, 2020 | 312.17 | 314.24 | 311.30 | 311.94 | 1,641,754 | +0.54(+0.17%) |
Aug 13, 2020 | 312.59 | 314.88 | 310.87 | 311.40 | 1,656,424 | -0.98(-0.31%) |
Aug 12, 2020 | 309.58 | 314.37 | 309.05 | 312.38 | 1,998,696 | +4.02(+1.30%) |
Aug 11, 2020 | 316.17 | 316.17 | 307.78 | 308.36 | 2,226,497 | -7.02(-2.23%) |
Aug 10, 2020 | 316.04 | 316.38 | 314.07 | 315.39 | 1,620,607 | -0.84(-0.27%) |
Aug 07, 2020 | 318.30 | 319.77 | 315.04 | 316.23 | 1,896,280 | -2.23(-0.70%) |
Aug 06, 2020 | 317.62 | 320.13 | 316.88 | 318.46 | 2,268,719 | +3.10(+0.98%) |
Aug 05, 2020 | 317.11 | 317.92 | 313.15 | 315.36 | 3,154,758 | +0.17(+0.05%) |
Aug 04, 2020 | 305.70 | 315.22 | 305.11 | 315.19 | 4,239,394 | +9.71(+3.18%) |
Aug 03, 2020 | 301.98 | 306.01 | 300.82 | 305.48 | 2,673,814 | +3.52(+1.16%) |
Jul 31, 2020 | 301.31 | 302.69 | 299.20 | 301.96 | 2,318,658 | +0.66(+0.22%) |
Jul 30, 2020 | 299.32 | 302.82 | 298.69 | 301.31 | 1,498,093 | -0.57(-0.19%) |
Jul 29, 2020 | 302.69 | 303.64 | 301.19 | 301.88 | 1,448,112 | -1.32(-0.44%) |
Jul 28, 2020 | 303.57 | 305.45 | 301.58 | 303.20 | 1,484,212 | -0.03(-0.01%) |
Jul 27, 2020 | 301.45 | 304.53 | 300.99 | 303.23 | 2,249,834 | +1.68(+0.56%) |
Jul 24, 2020 | 301.95 | 304.30 | 300.52 | 301.55 | 1,538,005 | -0.30(-0.10%) |
Jul 23, 2020 | 303.69 | 305.80 | 301.13 | 301.85 | 1,686,854 | -2.03(-0.67%) |
Jul 22, 2020 | 305.13 | 305.14 | 300.83 | 303.88 | 1,418,136 | +0.52(+0.17%) |
Jul 21, 2020 | 302.68 | 306.83 | 302.21 | 303.36 | 2,025,104 | +1.14(+0.38%) |
Jul 20, 2020 | 300.72 | 303.07 | 298.66 | 302.22 | 2,013,221 | +1.59(+0.53%) |
Jul 17, 2020 | 302.95 | 303.42 | 300.44 | 300.63 | 1,910,514 | -1.37(-0.45%) |
Jul 16, 2020 | 302.32 | 303.51 | 299.95 | 302.00 | 1,514,672 | -0.40(-0.13%) |
Jul 15, 2020 | 303.69 | 304.82 | 301.40 | 302.40 | 1,912,657 | -1.20(-0.40%) |
Jul 14, 2020 | 297.42 | 304.21 | 296.61 | 303.60 | 1,992,316 | +4.70(+1.57%) |
Jul 13, 2020 | 302.03 | 304.63 | 297.58 | 298.90 | 2,790,995 | -3.06(-1.01%) |
Jul 10, 2020 | 301.75 | 303.05 | 299.07 | 301.96 | 2,683,623 | +0.64(+0.21%) |
Jul 09, 2020 | 296.20 | 304.51 | 295.90 | 301.32 | 5,739,725 | +8.53(+2.91%) |
Jul 08, 2020 | 293.55 | 294.39 | 290.65 | 292.79 | 2,551,586 | +0.08(+0.03%) |
Jul 07, 2020 | 286.96 | 294.39 | 286.68 | 292.71 | 3,615,015 | +4.39(+1.52%) |
Jul 06, 2020 | 284.65 | 288.38 | 284.39 | 288.32 | 2,519,534 | +5.32(+1.88%) |
Jul 02, 2020 | 283.24 | 285.94 | 281.94 | 283.00 | 2,744,555 | +0.92(+0.32%) |
Jul 01, 2020 | 280.00 | 282.85 | 278.38 | 282.08 | 2,059,468 | +1.43(+0.51%) |
Jun 30, 2020 | 278.62 | 281.96 | 277.81 | 280.66 | 2,584,008 | +1.50(+0.54%) |
Jun 29, 2020 | 275.31 | 279.19 | 274.75 | 279.16 | 1,989,437 | +4.66(+1.70%) |
Jun 26, 2020 | 278.06 | 279.64 | 273.94 | 274.50 | 3,096,213 | -3.68(-1.32%) |
Jun 25, 2020 | 274.96 | 278.75 | 273.43 | 278.18 | 2,456,097 | +2.32(+0.84%) |
Jun 24, 2020 | 278.40 | 278.87 | 274.54 | 275.85 | 2,590,544 | -3.03(-1.09%) |
Jun 23, 2020 | 279.29 | 282.22 | 278.36 | 278.88 | 2,603,246 | +0.78(+0.28%) |
Jun 22, 2020 | 277.41 | 279.05 | 276.06 | 278.10 | 2,261,414 | +0.51(+0.18%) |
Jun 19, 2020 | 277.85 | 279.44 | 276.43 | 277.59 | 3,708,455 | +0.31(+0.11%) |
Jun 18, 2020 | 277.68 | 278.43 | 275.64 | 277.29 | 2,032,230 | -0.04(-0.01%) |
Jun 17, 2020 | 278.63 | 279.54 | 276.67 | 277.32 | 2,357,972 | -1.62(-0.58%) |
Jun 16, 2020 | 278.93 | 280.22 | 276.96 | 278.94 | 2,852,595 | +3.87(+1.41%) |
Jun 15, 2020 | 274.95 | 275.90 | 271.98 | 275.07 | 3,530,614 | -1.41(-0.51%) |
Jun 12, 2020 | 280.16 | 282.45 | 274.21 | 276.48 | 4,343,061 | -1.97(-0.71%) |
Jun 11, 2020 | 284.90 | 286.20 | 278.28 | 278.45 | 3,718,690 | -6.02(-2.11%) |
Jun 10, 2020 | 283.68 | 285.67 | 282.91 | 284.47 | 2,931,152 | +1.65(+0.58%) |
Jun 09, 2020 | 284.63 | 285.64 | 282.47 | 282.82 | 3,409,078 | -1.52(-0.53%) |
Jun 08, 2020 | 287.55 | 288.13 | 283.66 | 284.34 | 4,065,934 | -4.49(-1.55%) |
Jun 05, 2020 | 289.84 | 290.30 | 284.43 | 288.83 | 4,727,238 | +1.19(+0.42%) |
Jun 04, 2020 | 287.73 | 291.89 | 286.10 | 287.63 | 4,919,049 | +3.81(+1.34%) |
Jun 03, 2020 | 284.63 | 285.27 | 283.16 | 283.83 | 2,339,227 | -0.42(-0.15%) |
Jun 02, 2020 | 285.04 | 286.03 | 282.05 | 284.25 | 2,731,219 | -1.11(-0.39%) |
Jun 01, 2020 | 285.00 | 286.70 | 283.66 | 285.36 | 2,478,989 | -0.17(-0.06%) |
May 29, 2020 | 281.57 | 285.90 | 279.86 | 285.52 | 5,387,449 | -1.01(-0.35%) |
May 28, 2020 | 284.39 | 287.87 | 284.07 | 286.53 | 4,661,302 | +3.29(+1.16%) |
May 27, 2020 | 281.90 | 283.52 | 277.19 | 283.25 | 3,215,547 | +1.12(+0.40%) |
May 26, 2020 | 283.25 | 284.07 | 280.95 | 282.13 | 3,482,571 | +2.19(+0.78%) |
May 22, 2020 | 279.55 | 281.33 | 278.45 | 279.93 | 2,556,464 | +0.49(+0.18%) |
May 21, 2020 | 282.12 | 282.35 | 278.84 | 279.44 | 2,691,410 | -2.79(-0.99%) |
May 20, 2020 | 283.95 | 285.01 | 280.65 | 282.23 | 3,051,444 | +0.26(+0.09%) |
May 19, 2020 | 281.96 | 286.03 | 280.60 | 281.97 | 3,805,704 | +1.73(+0.62%) |
May 18, 2020 | 279.28 | 280.64 | 277.61 | 280.24 | 4,309,964 | +3.29(+1.19%) |
May 15, 2020 | 276.82 | 277.53 | 273.85 | 276.95 | 4,945,040 | -0.49(-0.18%) |
May 14, 2020 | 278.62 | 280.35 | 272.63 | 277.44 | 4,017,161 | -2.22(-0.79%) |
May 13, 2020 | 282.16 | 283.61 | 277.80 | 279.67 | 3,191,266 | -2.50(-0.89%) |
May 12, 2020 | 287.72 | 288.38 | 282.12 | 282.16 | 2,445,400 | -5.08(-1.77%) |
May 11, 2020 | 282.90 | 288.63 | 282.31 | 287.25 | 2,015,730 | +4.06(+1.44%) |
May 08, 2020 | 283.14 | 284.33 | 281.11 | 283.18 | 2,527,294 | +0.87(+0.31%) |
May 07, 2020 | 286.33 | 286.82 | 281.88 | 282.31 | 2,814,300 | -3.60(-1.26%) |
May 06, 2020 | 286.87 | 287.90 | 283.74 | 285.91 | 2,597,651 | +0.90(+0.32%) |
May 05, 2020 | 282.37 | 286.75 | 280.87 | 285.01 | 2,658,762 | +3.18(+1.13%) |
May 04, 2020 | 280.46 | 282.80 | 277.75 | 281.84 | 2,676,564 | +2.38(+0.85%) |