Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 350.53 | 352.80 | 340.75 | 347.36 | 4,959,355 | -0.71(-0.20%) |
Feb 25, 2021 | 357.87 | 360.58 | 345.75 | 348.07 | 5,303,545 | -12.52(-3.47%) |
Feb 24, 2021 | 346.40 | 362.03 | 344.14 | 360.58 | 7,605,865 | +16.59(+4.82%) |
Feb 23, 2021 | 334.40 | 347.78 | 332.20 | 343.99 | 6,444,783 | +9.58(+2.87%) |
Feb 22, 2021 | 323.95 | 337.81 | 322.74 | 334.41 | 5,029,865 | +7.35(+2.25%) |
Feb 19, 2021 | 332.23 | 332.78 | 324.93 | 327.06 | 4,172,219 | -5.19(-1.56%) |
Feb 18, 2021 | 328.36 | 333.71 | 326.73 | 332.25 | 2,438,460 | +1.11(+0.34%) |
Feb 17, 2021 | 332.82 | 334.14 | 329.68 | 331.14 | 2,309,396 | -3.81(-1.14%) |
Feb 16, 2021 | 336.91 | 337.69 | 331.87 | 334.95 | 2,971,444 | +0.21(+0.06%) |
Feb 12, 2021 | 335.07 | 336.83 | 330.52 | 334.75 | 3,081,719 | -1.84(-0.55%) |
Feb 11, 2021 | 339.16 | 343.18 | 334.01 | 336.58 | 5,204,844 | +8.50(+2.59%) |
Feb 10, 2021 | 328.86 | 329.32 | 326.16 | 328.08 | 4,315,443 | +0.76(+0.23%) |
Feb 09, 2021 | 329.79 | 330.05 | 323.95 | 327.32 | 3,048,761 | -3.52(-1.07%) |
Feb 08, 2021 | 333.76 | 335.23 | 329.38 | 330.85 | 2,701,874 | -1.69(-0.51%) |
Feb 05, 2021 | 336.24 | 338.01 | 331.20 | 332.54 | 3,020,089 | -2.04(-0.61%) |
Feb 04, 2021 | 329.22 | 336.95 | 328.92 | 334.58 | 4,622,229 | +7.86(+2.41%) |
Feb 03, 2021 | 327.72 | 329.84 | 325.00 | 326.72 | 4,105,130 | -1.52(-0.46%) |
Feb 02, 2021 | 317.52 | 330.00 | 317.52 | 328.24 | 5,790,926 | +12.57(+3.98%) |
Feb 01, 2021 | 315.02 | 317.59 | 311.76 | 315.66 | 5,022,107 | +5.17(+1.67%) |
Jan 29, 2021 | 317.86 | 319.71 | 306.65 | 310.49 | 7,769,595 | -7.84(-2.46%) |
Jan 28, 2021 | 321.09 | 322.97 | 316.07 | 318.33 | 7,034,367 | +8.63(+2.79%) |
Jan 27, 2021 | 314.49 | 317.08 | 307.38 | 309.70 | 7,586,155 | -11.99(-3.73%) |
Jan 26, 2021 | 323.95 | 324.48 | 319.84 | 321.69 | 3,566,232 | -1.46(-0.45%) |
Jan 25, 2021 | 321.50 | 323.90 | 311.41 | 323.15 | 6,374,087 | +0.20(+0.06%) |
Jan 22, 2021 | 324.33 | 329.00 | 322.88 | 322.96 | 3,918,363 | -5.35(-1.63%) |
Jan 21, 2021 | 328.28 | 330.68 | 325.67 | 328.31 | 3,549,929 | -0.46(-0.14%) |
Jan 20, 2021 | 323.94 | 331.73 | 323.09 | 328.77 | 5,174,395 | +8.81(+2.75%) |
Jan 19, 2021 | 320.99 | 323.09 | 318.71 | 319.96 | 4,697,614 | +2.63(+0.83%) |
Jan 15, 2021 | 321.53 | 323.64 | 315.98 | 317.33 | 8,059,309 | -3.60(-1.12%) |
Jan 14, 2021 | 342.30 | 343.17 | 320.70 | 320.93 | 8,862,705 | -19.04(-5.60%) |
Jan 13, 2021 | 343.20 | 343.35 | 337.92 | 339.98 | 4,202,811 | +3.35(+0.99%) |
Jan 12, 2021 | 340.71 | 341.62 | 329.87 | 336.63 | 4,947,706 | -5.18(-1.52%) |
Jan 11, 2021 | 345.65 | 346.94 | 341.41 | 341.81 | 2,447,892 | -5.55(-1.60%) |
Jan 08, 2021 | 344.92 | 348.47 | 343.08 | 347.36 | 3,434,489 | +3.92(+1.14%) |
Jan 07, 2021 | 342.55 | 345.91 | 341.99 | 343.44 | 3,157,114 | +2.70(+0.79%) |
Jan 06, 2021 | 343.56 | 347.10 | 337.81 | 340.74 | 4,046,057 | +0.13(+0.04%) |
Jan 05, 2021 | 341.97 | 346.09 | 338.68 | 340.62 | 3,049,552 | -3.99(-1.16%) |
Jan 04, 2021 | 350.99 | 351.12 | 340.56 | 344.61 | 4,730,125 | -5.34(-1.53%) |
Dec 31, 2020 | 349.95 | 349.95 | 349.95 | 4,284,143 | +1.36(+0.39%) | |
Dec 30, 2020 | 341.85 | 350.81 | 340.41 | 348.59 | 4,284,143 | +8.72(+2.56%) |
Dec 29, 2020 | 340.97 | 341.92 | 338.01 | 339.87 | 2,879,080 | +2.15(+0.64%) |
Dec 28, 2020 | 331.24 | 338.82 | 330.27 | 337.72 | 3,516,675 | +8.30(+2.52%) |
Dec 24, 2020 | 324.18 | 329.78 | 323.88 | 329.42 | 1,335,044 | +6.64(+2.06%) |
Dec 23, 2020 | 327.59 | 328.65 | 322.59 | 322.78 | 2,813,651 | -2.95(-0.91%) |
Dec 22, 2020 | 327.62 | 328.65 | 325.11 | 325.73 | 2,451,070 | -2.09(-0.64%) |
Dec 21, 2020 | 326.69 | 329.57 | 320.83 | 327.82 | 3,714,688 | -5.84(-1.75%) |
Dec 18, 2020 | 329.92 | 334.91 | 327.80 | 333.67 | 8,612,356 | +3.36(+1.02%) |
Dec 17, 2020 | 327.99 | 331.70 | 326.87 | 330.30 | 2,779,062 | +4.71(+1.45%) |
Dec 16, 2020 | 327.42 | 327.46 | 322.80 | 325.60 | 3,460,691 | -1.52(-0.46%) |
Dec 15, 2020 | 326.64 | 328.65 | 321.20 | 327.12 | 3,166,624 | +2.45(+0.75%) |
Dec 14, 2020 | 322.56 | 332.12 | 321.18 | 324.67 | 3,623,375 | +3.66(+1.14%) |
Dec 11, 2020 | 320.69 | 325.07 | 319.15 | 321.01 | 4,261,554 | -4.02(-1.24%) |
Dec 10, 2020 | 328.10 | 328.97 | 324.70 | 325.03 | 3,575,552 | -5.22(-1.58%) |
Dec 09, 2020 | 333.74 | 335.02 | 328.14 | 330.25 | 3,020,623 | -3.86(-1.16%) |
Dec 08, 2020 | 331.65 | 336.12 | 330.11 | 334.12 | 2,268,045 | -0.17(-0.05%) |
Dec 07, 2020 | 336.64 | 341.18 | 333.39 | 334.28 | 2,436,830 | -3.32(-0.98%) |
Dec 04, 2020 | 330.32 | 337.61 | 329.22 | 337.61 | 4,409,960 | +9.03(+2.75%) |
Dec 03, 2020 | 331.93 | 335.62 | 327.58 | 328.58 | 3,141,100 | -4.98(-1.49%) |
Dec 02, 2020 | 330.19 | 333.58 | 327.46 | 333.56 | 3,031,432 | +1.31(+0.40%) |
Dec 01, 2020 | 333.02 | 335.92 | 331.01 | 332.24 | 4,294,549 | +2.32(+0.70%) |
Nov 30, 2020 | 331.05 | 331.43 | 323.71 | 329.92 | 4,360,295 | -2.51(-0.76%) |
Nov 27, 2020 | 336.12 | 336.17 | 331.00 | 332.43 | 1,430,207 | -2.21(-0.66%) |
Nov 25, 2020 | 336.98 | 336.98 | 332.70 | 334.64 | 2,585,736 | -1.05(-0.31%) |
Nov 24, 2020 | 330.31 | 337.37 | 327.57 | 335.69 | 3,600,234 | +10.15(+3.12%) |
Nov 23, 2020 | 319.82 | 326.68 | 318.02 | 325.54 | 3,283,318 | +8.86(+2.80%) |
Nov 20, 2020 | 328.22 | 328.59 | 316.68 | 316.68 | 4,227,589 | -10.67(-3.26%) |
Nov 19, 2020 | 328.92 | 332.52 | 324.93 | 327.34 | 2,772,427 | -2.02(-0.61%) |
Nov 18, 2020 | 329.94 | 334.27 | 328.30 | 329.36 | 3,266,770 | -0.55(-0.17%) |
Nov 17, 2020 | 326.65 | 331.15 | 324.24 | 329.91 | 3,480,860 | +1.03(+0.31%) |
Nov 16, 2020 | 335.11 | 335.94 | 326.65 | 328.88 | 3,378,781 | +0.41(+0.13%) |
Nov 13, 2020 | 323.83 | 329.53 | 320.93 | 328.47 | 2,441,716 | +6.61(+2.05%) |
Nov 12, 2020 | 322.62 | 326.57 | 319.91 | 321.86 | 3,271,803 | -4.02(-1.23%) |
Nov 11, 2020 | 330.80 | 331.09 | 324.59 | 325.88 | 3,028,703 | -2.34(-0.71%) |
Nov 10, 2020 | 333.33 | 339.09 | 326.91 | 328.22 | 5,433,741 | -9.59(-2.84%) |
Nov 09, 2020 | 339.70 | 350.01 | 334.22 | 337.81 | 11,151,179 | +30.31(+9.86%) |
Nov 06, 2020 | 309.79 | 310.29 | 304.02 | 307.50 | 3,037,993 | -2.83(-0.91%) |
Nov 05, 2020 | 308.97 | 313.10 | 307.44 | 310.33 | 3,867,299 | +9.15(+3.04%) |
Nov 04, 2020 | 299.12 | 306.60 | 296.32 | 301.18 | 4,883,532 | +11.58(+4.00%) |
Nov 03, 2020 | 288.68 | 294.46 | 286.07 | 289.61 | 4,178,093 | +5.31(+1.87%) |
Nov 02, 2020 | 288.48 | 289.07 | 282.48 | 284.29 | 5,196,662 | +1.30(+0.46%) |
Oct 30, 2020 | 284.17 | 286.13 | 275.69 | 282.99 | 7,031,191 | -4.45(-1.55%) |
Oct 29, 2020 | 287.46 | 289.52 | 281.92 | 287.44 | 9,772,591 | +1.77(+0.62%) |
Oct 28, 2020 | 295.78 | 296.09 | 282.95 | 285.67 | 11,744,118 | -25.23(-8.11%) |
Oct 27, 2020 | 312.65 | 313.29 | 306.24 | 310.90 | 4,400,214 | -0.93(-0.30%) |
Oct 26, 2020 | 320.02 | 320.83 | 308.08 | 311.83 | 5,276,082 | -11.32(-3.50%) |
Oct 23, 2020 | 329.12 | 329.12 | 321.88 | 323.15 | 3,004,231 | -3.91(-1.20%) |
Oct 22, 2020 | 326.84 | 328.81 | 322.80 | 327.07 | 2,301,219 | +0.18(+0.05%) |
Oct 21, 2020 | 325.98 | 329.73 | 324.81 | 326.89 | 2,776,690 | +1.67(+0.51%) |
Oct 20, 2020 | 326.52 | 330.20 | 325.19 | 325.22 | 2,733,193 | +0.05(+0.02%) |
Oct 19, 2020 | 333.46 | 334.62 | 323.96 | 325.18 | 2,995,007 | -7.58(-2.28%) |
Oct 16, 2020 | 333.34 | 338.22 | 332.59 | 332.75 | 3,392,740 | +0.81(+0.25%) |
Oct 15, 2020 | 331.68 | 332.96 | 326.30 | 331.94 | 3,801,820 | -4.05(-1.21%) |
Oct 14, 2020 | 338.99 | 340.39 | 334.51 | 335.99 | 2,279,257 | -3.08(-0.91%) |
Oct 13, 2020 | 344.55 | 344.62 | 338.26 | 339.07 | 2,573,753 | -6.08(-1.76%) |
Oct 12, 2020 | 348.05 | 348.05 | 343.95 | 345.15 | 3,001,914 | -0.34(-0.10%) |
Oct 09, 2020 | 341.18 | 346.44 | 340.20 | 345.49 | 3,178,953 | +7.10(+2.10%) |
Oct 08, 2020 | 338.25 | 340.88 | 337.50 | 338.39 | 2,031,409 | +1.62(+0.48%) |
Oct 07, 2020 | 334.70 | 337.51 | 333.28 | 336.77 | 3,133,160 | +6.34(+1.92%) |
Oct 06, 2020 | 334.97 | 339.18 | 329.25 | 330.44 | 2,606,682 | -5.70(-1.70%) |
Oct 05, 2020 | 334.60 | 336.14 | 331.94 | 336.14 | 2,125,582 | +4.33(+1.30%) |
Oct 02, 2020 | 331.26 | 335.51 | 329.05 | 331.81 | 2,231,034 | -4.45(-1.32%) |
Oct 01, 2020 | 335.15 | 339.51 | 333.23 | 336.25 | 2,556,307 | +5.09(+1.54%) |
Sep 30, 2020 | 329.72 | 336.53 | 329.45 | 331.16 | 3,354,838 | +1.90(+0.58%) |
Sep 29, 2020 | 331.38 | 333.66 | 328.86 | 329.26 | 2,736,461 | -2.12(-0.64%) |
Sep 28, 2020 | 329.63 | 333.51 | 328.85 | 331.38 | 3,188,456 | +6.47(+1.99%) |
Sep 25, 2020 | 318.90 | 326.57 | 315.43 | 324.90 | 3,142,727 | +3.50(+1.09%) |
Sep 24, 2020 | 316.50 | 323.93 | 314.52 | 321.41 | 3,783,768 | +3.60(+1.13%) |
Sep 23, 2020 | 327.90 | 328.22 | 316.77 | 317.81 | 2,954,545 | -10.56(-3.21%) |
Sep 22, 2020 | 322.68 | 329.07 | 318.37 | 328.36 | 3,446,558 | +7.31(+2.28%) |
Sep 21, 2020 | 322.64 | 324.80 | 314.16 | 321.06 | 4,559,077 | -7.26(-2.21%) |
Sep 18, 2020 | 331.20 | 334.07 | 326.46 | 328.31 | 4,090,774 | -4.08(-1.23%) |
Sep 17, 2020 | 330.15 | 336.60 | 329.04 | 332.40 | 3,791,699 | -2.37(-0.71%) |
Sep 16, 2020 | 334.21 | 338.87 | 332.75 | 334.77 | 3,113,549 | +2.65(+0.80%) |
Sep 15, 2020 | 335.64 | 336.80 | 331.51 | 332.11 | 2,446,519 | +0.53(+0.16%) |
Sep 14, 2020 | 328.03 | 332.95 | 327.10 | 331.58 | 3,488,596 | +8.28(+2.56%) |
Sep 11, 2020 | 327.77 | 327.77 | 320.53 | 323.31 | 2,982,405 | -2.67(-0.82%) |
Sep 10, 2020 | 335.40 | 337.98 | 324.28 | 325.98 | 2,905,993 | -6.62(-1.99%) |
Sep 09, 2020 | 330.40 | 335.66 | 325.48 | 332.60 | 3,415,464 | +9.56(+2.96%) |
Sep 08, 2020 | 321.95 | 328.75 | 320.13 | 323.04 | 4,519,080 | -5.02(-1.53%) |
Sep 04, 2020 | 335.89 | 339.80 | 319.78 | 328.07 | 6,710,463 | -8.65(-2.57%) |
Sep 03, 2020 | 351.04 | 351.50 | 334.19 | 336.71 | 6,429,572 | -16.51(-4.67%) |
Sep 02, 2020 | 349.98 | 354.11 | 348.90 | 353.23 | 4,214,437 | +3.72(+1.06%) |
Sep 01, 2020 | 350.30 | 351.99 | 346.23 | 349.50 | 4,502,982 | -1.26(-0.36%) |
Aug 31, 2020 | 359.03 | 359.03 | 350.28 | 350.77 | 4,031,406 | -7.77(-2.17%) |
Aug 28, 2020 | 350.07 | 359.64 | 348.78 | 358.53 | 3,619,712 | +9.91(+2.84%) |
Aug 27, 2020 | 344.44 | 350.58 | 343.31 | 348.62 | 3,892,057 | +4.88(+1.42%) |
Aug 26, 2020 | 340.79 | 344.99 | 338.34 | 343.75 | 3,585,589 | +3.29(+0.97%) |
Aug 25, 2020 | 337.57 | 341.24 | 336.21 | 340.45 | 2,923,436 | +3.94(+1.17%) |
Aug 24, 2020 | 332.33 | 336.70 | 331.73 | 336.52 | 2,811,689 | +6.41(+1.94%) |
Aug 21, 2020 | 331.00 | 331.78 | 329.01 | 330.11 | 2,737,735 | -0.22(-0.07%) |
Aug 20, 2020 | 323.35 | 331.00 | 323.35 | 330.33 | 3,028,975 | +4.82(+1.48%) |
Aug 19, 2020 | 323.20 | 327.53 | 323.16 | 325.51 | 3,492,929 | +1.37(+0.42%) |
Aug 18, 2020 | 323.36 | 324.53 | 319.59 | 324.14 | 3,085,986 | +0.75(+0.23%) |
Aug 17, 2020 | 320.22 | 324.37 | 319.90 | 323.39 | 2,965,355 | +3.36(+1.05%) |
Aug 14, 2020 | 318.92 | 320.85 | 318.08 | 320.03 | 1,475,476 | +0.60(+0.19%) |
Aug 13, 2020 | 319.18 | 323.00 | 318.88 | 319.43 | 2,580,324 | -1.41(-0.44%) |
Aug 12, 2020 | 321.85 | 324.53 | 319.44 | 320.84 | 3,192,368 | -0.89(-0.28%) |
Aug 11, 2020 | 318.26 | 327.62 | 316.87 | 321.73 | 5,383,957 | +5.54(+1.75%) |
Aug 10, 2020 | 320.41 | 322.91 | 315.19 | 316.19 | 3,831,705 | -5.03(-1.57%) |
Aug 07, 2020 | 321.20 | 321.53 | 317.22 | 321.22 | 3,740,107 | -2.08(-0.64%) |
Aug 06, 2020 | 320.62 | 324.35 | 319.15 | 323.30 | 4,941,912 | +2.10(+0.65%) |
Aug 05, 2020 | 309.81 | 322.85 | 309.32 | 321.20 | 5,921,475 | +13.33(+4.33%) |
Aug 04, 2020 | 306.02 | 309.15 | 304.65 | 307.88 | 3,481,461 | +1.76(+0.58%) |
Aug 03, 2020 | 304.56 | 307.00 | 302.89 | 306.11 | 3,991,067 | +3.98(+1.32%) |
Jul 31, 2020 | 303.58 | 303.66 | 299.28 | 302.14 | 4,783,633 | -0.46(-0.15%) |
Jul 30, 2020 | 297.70 | 306.34 | 296.76 | 302.60 | 4,022,705 | -0.29(-0.10%) |
Jul 29, 2020 | 298.19 | 305.20 | 297.82 | 302.89 | 3,616,142 | +2.91(+0.97%) |
Jul 28, 2020 | 302.11 | 303.77 | 299.69 | 299.98 | 2,160,824 | -2.48(-0.82%) |
Jul 27, 2020 | 300.70 | 303.58 | 299.68 | 302.46 | 2,359,959 | +1.90(+0.63%) |
Jul 24, 2020 | 300.13 | 304.29 | 298.23 | 300.56 | 2,553,517 | -2.92(-0.96%) |
Jul 23, 2020 | 307.05 | 310.67 | 302.32 | 303.48 | 3,184,264 | -3.40(-1.11%) |
Jul 22, 2020 | 301.75 | 307.07 | 301.75 | 306.88 | 3,371,250 | +5.65(+1.88%) |
Jul 21, 2020 | 306.51 | 307.54 | 299.95 | 301.23 | 3,638,236 | -4.27(-1.40%) |
Jul 20, 2020 | 295.66 | 308.46 | 295.66 | 305.50 | 5,390,850 | +7.74(+2.60%) |
Jul 17, 2020 | 295.48 | 298.91 | 293.20 | 297.76 | 3,237,287 | +4.61(+1.57%) |
Jul 16, 2020 | 296.69 | 297.24 | 292.72 | 293.15 | 3,381,482 | -6.24(-2.08%) |
Jul 15, 2020 | 296.72 | 300.41 | 295.14 | 299.38 | 5,368,063 | +6.63(+2.26%) |
Jul 14, 2020 | 285.95 | 292.90 | 282.67 | 292.75 | 4,896,064 | +8.59(+3.02%) |
Jul 13, 2020 | 291.69 | 292.43 | 284.01 | 284.17 | 4,955,560 | -5.39(-1.86%) |
Jul 10, 2020 | 287.91 | 290.81 | 285.46 | 289.55 | 3,095,039 | +1.07(+0.37%) |
Jul 09, 2020 | 293.41 | 294.49 | 284.54 | 288.49 | 5,149,824 | -5.44(-1.85%) |
Jul 08, 2020 | 294.67 | 295.29 | 291.24 | 293.93 | 4,202,178 | +0.63(+0.21%) |
Jul 07, 2020 | 296.51 | 301.01 | 292.80 | 293.30 | 3,715,068 | -5.54(-1.85%) |
Jul 06, 2020 | 299.89 | 300.55 | 296.49 | 298.84 | 3,080,916 | +3.08(+1.04%) |
Jul 02, 2020 | 297.63 | 300.13 | 294.67 | 295.76 | 3,364,211 | +1.22(+0.42%) |
Jul 01, 2020 | 289.44 | 296.59 | 288.62 | 294.54 | 3,886,807 | +5.35(+1.85%) |
Jun 30, 2020 | 286.63 | 290.07 | 284.60 | 289.19 | 4,379,556 | +2.71(+0.95%) |
Jun 29, 2020 | 284.92 | 286.69 | 278.87 | 286.48 | 3,724,042 | +3.51(+1.24%) |
Jun 26, 2020 | 290.34 | 291.54 | 282.80 | 282.97 | 5,033,280 | -8.48(-2.91%) |
Jun 25, 2020 | 287.68 | 291.82 | 284.27 | 291.44 | 3,367,570 | +3.91(+1.36%) |
Jun 24, 2020 | 298.28 | 298.79 | 286.60 | 287.53 | 5,199,118 | -12.59(-4.19%) |
Jun 23, 2020 | 300.27 | 303.59 | 297.71 | 300.12 | 3,886,660 | +2.39(+0.80%) |
Jun 22, 2020 | 293.00 | 298.23 | 291.17 | 297.73 | 3,566,345 | +7.76(+2.68%) |
Jun 19, 2020 | 302.68 | 302.68 | 289.97 | 289.97 | 4,635,518 | -8.17(-2.74%) |
Jun 18, 2020 | 295.18 | 298.38 | 293.88 | 298.13 | 2,837,873 | +1.07(+0.36%) |
Jun 17, 2020 | 298.28 | 300.71 | 296.40 | 297.07 | 2,623,098 | -0.70(-0.24%) |
Jun 16, 2020 | 299.17 | 302.28 | 293.50 | 297.77 | 4,107,105 | +7.15(+2.46%) |
Jun 15, 2020 | 283.61 | 292.33 | 282.39 | 290.62 | 6,067,263 | -0.61(-0.21%) |
Jun 12, 2020 | 292.21 | 293.38 | 284.48 | 291.23 | 4,613,840 | +6.40(+2.25%) |
Jun 11, 2020 | 298.29 | 299.74 | 284.65 | 284.83 | 6,647,153 | -21.42(-6.99%) |
Jun 10, 2020 | 305.51 | 309.10 | 303.45 | 306.25 | 4,178,317 | +1.62(+0.53%) |
Jun 09, 2020 | 302.96 | 306.56 | 301.41 | 304.63 | 3,388,894 | +1.06(+0.35%) |
Jun 08, 2020 | 304.21 | 306.67 | 300.29 | 303.57 | 3,807,569 | -1.44(-0.47%) |
Jun 05, 2020 | 300.05 | 305.30 | 298.91 | 305.01 | 5,172,037 | +10.28(+3.49%) |
Jun 04, 2020 | 298.71 | 299.86 | 292.75 | 294.73 | 4,240,651 | -5.57(-1.86%) |
Jun 03, 2020 | 298.75 | 301.32 | 295.55 | 300.31 | 3,505,814 | +3.40(+1.15%) |
Jun 02, 2020 | 298.27 | 299.37 | 295.04 | 296.90 | 4,224,098 | +2.14(+0.73%) |
Jun 01, 2020 | 294.17 | 296.38 | 291.34 | 294.76 | 2,906,994 | +0.50(+0.17%) |
May 29, 2020 | 295.35 | 297.72 | 292.29 | 294.26 | 5,043,914 | -1.38(-0.47%) |
May 28, 2020 | 294.35 | 303.17 | 292.26 | 295.64 | 4,623,673 | +2.47(+0.84%) |
May 27, 2020 | 297.30 | 298.02 | 285.68 | 293.17 | 5,264,003 | -3.48(-1.17%) |
May 26, 2020 | 297.91 | 298.28 | 295.29 | 296.65 | 5,364,655 | +8.24(+2.86%) |
May 22, 2020 | 288.56 | 290.26 | 286.56 | 288.41 | 2,962,154 | +0.63(+0.22%) |
May 21, 2020 | 292.77 | 293.32 | 286.30 | 287.78 | 4,031,284 | -4.44(-1.52%) |
May 20, 2020 | 289.24 | 294.52 | 288.88 | 292.22 | 4,693,474 | +7.89(+2.78%) |
May 19, 2020 | 282.80 | 291.26 | 281.16 | 284.32 | 5,328,901 | +0.81(+0.29%) |
May 18, 2020 | 279.17 | 285.65 | 278.72 | 283.51 | 6,176,408 | +10.72(+3.93%) |
May 15, 2020 | 269.96 | 272.99 | 267.27 | 272.80 | 3,899,197 | +1.59(+0.59%) |
May 14, 2020 | 264.25 | 271.44 | 258.14 | 271.20 | 6,433,334 | +7.97(+3.03%) |
May 13, 2020 | 266.30 | 269.99 | 258.37 | 263.23 | 4,909,025 | -2.88(-1.08%) |
May 12, 2020 | 274.27 | 276.11 | 266.12 | 266.12 | 4,117,150 | -8.92(-3.24%) |
May 11, 2020 | 273.34 | 276.58 | 271.51 | 275.04 | 4,148,144 | -1.18(-0.43%) |
May 08, 2020 | 277.16 | 277.18 | 273.34 | 276.22 | 3,290,283 | +3.88(+1.43%) |
May 07, 2020 | 271.69 | 276.23 | 271.13 | 272.33 | 4,470,110 | +5.90(+2.21%) |
May 06, 2020 | 270.86 | 270.86 | 265.57 | 266.44 | 3,334,334 | -1.51(-0.56%) |
May 05, 2020 | 270.74 | 271.73 | 267.28 | 267.94 | 4,014,261 | +4.62(+1.75%) |
May 04, 2020 | 259.65 | 264.12 | 257.22 | 263.33 | 3,831,824 | +0.51(+0.19%) |
May 01, 2020 | 262.78 | 267.95 | 261.33 | 262.82 | 5,181,853 | -6.09(-2.27%) |
Apr 30, 2020 | 272.30 | 275.43 | 267.39 | 268.91 | 6,027,898 | -8.53(-3.07%) |
Apr 29, 2020 | 272.32 | 278.72 | 270.17 | 277.44 | 8,695,105 | +18.67(+7.21%) |
Apr 28, 2020 | 264.44 | 266.64 | 257.17 | 258.77 | 4,441,088 | -0.51(-0.20%) |
Apr 27, 2020 | 254.49 | 259.87 | 253.79 | 259.28 | 4,192,002 | +6.22(+2.46%) |
Apr 24, 2020 | 252.74 | 254.11 | 247.26 | 253.06 | 3,910,751 | +2.84(+1.13%) |
Apr 23, 2020 | 253.68 | 256.64 | 249.65 | 250.22 | 4,366,091 | -1.03(-0.41%) |
Apr 22, 2020 | 245.92 | 252.90 | 245.47 | 251.25 | 5,199,044 | +11.31(+4.71%) |
Apr 21, 2020 | 241.22 | 243.90 | 238.72 | 239.94 | 6,097,862 | -6.24(-2.53%) |
Apr 20, 2020 | 248.90 | 250.98 | 244.17 | 246.19 | 6,176,249 | -8.06(-3.17%) |
Apr 17, 2020 | 252.56 | 254.96 | 245.97 | 254.24 | 10,646,537 | +12.92(+5.35%) |
Apr 16, 2020 | 252.70 | 252.70 | 239.32 | 241.32 | 11,697,752 | -10.15(-4.04%) |
Apr 15, 2020 | 254.77 | 257.16 | 249.99 | 251.47 | 10,469,229 | -13.28(-5.02%) |
Apr 14, 2020 | 263.94 | 269.57 | 263.27 | 264.76 | 6,496,388 | +7.22(+2.80%) |
Apr 13, 2020 | 262.29 | 262.78 | 250.12 | 257.54 | 7,272,882 | -5.93(-2.25%) |
Apr 09, 2020 | 269.07 | 269.92 | 261.82 | 263.46 | 6,812,986 | -1.52(-0.57%) |
Apr 08, 2020 | 256.73 | 265.89 | 253.21 | 264.98 | 5,816,973 | +12.00(+4.74%) |
Apr 07, 2020 | 274.98 | 276.21 | 252.40 | 252.98 | 8,832,649 | -6.70(-2.58%) |
Apr 06, 2020 | 246.07 | 260.82 | 244.12 | 259.68 | 8,841,441 | +28.23(+12.20%) |
Apr 03, 2020 | 231.40 | 234.23 | 224.89 | 231.45 | 4,263,254 | -1.81(-0.77%) |
Apr 02, 2020 | 223.01 | 233.74 | 222.00 | 233.26 | 6,601,394 | +10.03(+4.49%) |
Apr 01, 2020 | 225.50 | 231.52 | 221.75 | 223.23 | 6,801,500 | -12.64(-5.36%) |
Mar 31, 2020 | 246.52 | 247.46 | 235.41 | 235.87 | 10,627,065 | -11.41(-4.62%) |
Mar 30, 2020 | 240.06 | 248.26 | 238.89 | 247.29 | 5,904,035 | +5.47(+2.26%) |
Mar 27, 2020 | 244.35 | 250.04 | 238.94 | 241.82 | 8,007,696 | -15.17(-5.90%) |
Mar 26, 2020 | 251.06 | 259.55 | 246.67 | 256.99 | 10,199,268 | +6.54(+2.61%) |
Mar 25, 2020 | 242.06 | 260.03 | 234.70 | 250.44 | 12,946,939 | +18.95(+8.19%) |
Mar 24, 2020 | 210.84 | 232.83 | 209.94 | 231.49 | 11,932,579 | +32.98(+16.61%) |
Mar 23, 2020 | 198.50 | 210.60 | 195.28 | 198.51 | 11,865,140 | -7.93(-3.84%) |
Mar 20, 2020 | 230.46 | 230.46 | 205.06 | 206.44 | 10,772,068 | -15.36(-6.93%) |
Mar 19, 2020 | 218.74 | 232.89 | 206.57 | 221.80 | 9,344,781 | -0.76(-0.34%) |
Mar 18, 2020 | 217.11 | 223.71 | 208.20 | 222.56 | 11,623,426 | -9.72(-4.18%) |
Mar 17, 2020 | 234.82 | 244.60 | 226.50 | 232.28 | 12,966,048 | +2.18(+0.95%) |
Mar 16, 2020 | 228.97 | 251.66 | 223.86 | 230.10 | 12,401,093 | -33.55(-12.73%) |
Mar 13, 2020 | 252.69 | 263.67 | 239.72 | 263.65 | 10,174,296 | +27.84(+11.81%) |
Mar 12, 2020 | 238.77 | 256.30 | 235.26 | 235.81 | 15,383,282 | -27.60(-10.48%) |
Mar 11, 2020 | 266.52 | 267.59 | 257.11 | 263.41 | 8,572,452 | -10.56(-3.85%) |
Mar 10, 2020 | 269.91 | 274.26 | 256.67 | 273.97 | 8,325,416 | +15.41(+5.96%) |
Mar 09, 2020 | 258.76 | 272.67 | 255.03 | 258.56 | 8,701,368 | -21.70(-7.74%) |
Mar 06, 2020 | 276.04 | 282.05 | 272.06 | 280.25 | 7,231,730 | -3.63(-1.28%) |
Mar 05, 2020 | 288.75 | 291.68 | 281.45 | 283.89 | 6,777,496 | -11.36(-3.85%) |
Mar 04, 2020 | 292.07 | 295.67 | 285.86 | 295.24 | 6,614,644 | +10.12(+3.55%) |
Mar 03, 2020 | 307.19 | 307.19 | 283.98 | 285.13 | 8,239,890 | -14.39(-4.81%) |