Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 454.38 | 461.35 | 451.82 | 457.75 | 352,300 | -1.25(-0.27%) |
Apr 29, 2021 | 461.79 | 461.98 | 455.39 | 459.00 | 358,163 | -0.73(-0.16%) |
Apr 28, 2021 | 458.36 | 461.81 | 456.28 | 459.73 | 302,465 | +0.89(+0.19%) |
Apr 27, 2021 | 460.00 | 460.61 | 455.86 | 458.84 | 291,686 | +0.01(+0.00%) |
Apr 26, 2021 | 458.00 | 460.97 | 456.42 | 458.83 | 350,791 | +0.68(+0.15%) |
Apr 23, 2021 | 450.00 | 458.33 | 449.05 | 458.15 | 201,600 | +9.63(+2.15%) |
Apr 22, 2021 | 450.00 | 454.48 | 447.49 | 448.52 | 313,559 | -0.31(-0.07%) |
Apr 21, 2021 | 445.87 | 450.00 | 441.96 | 448.83 | 338,967 | +1.91(+0.43%) |
Apr 20, 2021 | 448.32 | 450.42 | 444.75 | 446.92 | 262,885 | -0.02(-0.00%) |
Apr 19, 2021 | 444.22 | 447.37 | 440.76 | 446.94 | 328,710 | +0.90(+0.20%) |
Apr 16, 2021 | 448.00 | 448.00 | 440.81 | 446.04 | 261,700 | -2.63(-0.59%) |
Apr 15, 2021 | 437.64 | 449.29 | 437.30 | 448.67 | 367,898 | +18.27(+4.24%) |
Apr 14, 2021 | 432.48 | 436.22 | 428.76 | 430.40 | 700,021 | -2.08(-0.48%) |
Apr 13, 2021 | 426.00 | 436.81 | 426.00 | 432.48 | 276,594 | +7.81(+1.84%) |
Apr 12, 2021 | 416.03 | 426.49 | 414.50 | 424.67 | 361,863 | +1.61(+0.38%) |
Apr 09, 2021 | 420.00 | 424.65 | 415.00 | 423.06 | 257,000 | +2.51(+0.60%) |
Apr 08, 2021 | 412.78 | 421.64 | 412.78 | 420.55 | 297,771 | +10.19(+2.48%) |
Apr 07, 2021 | 410.00 | 412.00 | 405.04 | 410.36 | 139,236 | -0.65(-0.16%) |
Apr 06, 2021 | 407.86 | 413.05 | 406.00 | 411.01 | 184,161 | +1.70(+0.42%) |
Apr 05, 2021 | 400.80 | 410.82 | 400.22 | 409.31 | 156,673 | +9.32(+2.33%) |
Apr 01, 2021 | 401.63 | 406.41 | 394.02 | 399.99 | 240,600 | +3.30(+0.83%) |
Mar 31, 2021 | 387.14 | 407.06 | 384.73 | 396.69 | 446,774 | +13.18(+3.44%) |
Mar 30, 2021 | 375.51 | 386.82 | 374.95 | 383.51 | 200,580 | +5.43(+1.44%) |
Mar 29, 2021 | 388.64 | 390.93 | 375.75 | 378.08 | 301,268 | -9.66(-2.49%) |
Mar 26, 2021 | 368.23 | 388.07 | 367.30 | 387.74 | 323,200 | +19.73(+5.36%) |
Mar 25, 2021 | 364.25 | 368.37 | 357.51 | 368.01 | 251,399 | -0.50(-0.14%) |
Mar 24, 2021 | 373.95 | 376.78 | 367.90 | 368.51 | 276,940 | -5.32(-1.42%) |
Mar 23, 2021 | 377.87 | 381.19 | 371.49 | 373.83 | 186,036 | -6.62(-1.74%) |
Mar 22, 2021 | 381.73 | 384.58 | 378.08 | 380.45 | 212,530 | +0.85(+0.22%) |
Mar 19, 2021 | 368.77 | 381.23 | 366.19 | 379.60 | 427,100 | +10.69(+2.90%) |
Mar 18, 2021 | 370.97 | 375.69 | 358.68 | 368.91 | 313,496 | -4.97(-1.33%) |
Mar 17, 2021 | 367.98 | 377.45 | 363.30 | 373.88 | 210,863 | +2.20(+0.59%) |
Mar 16, 2021 | 376.18 | 377.52 | 368.42 | 371.68 | 121,716 | -0.89(-0.24%) |
Mar 15, 2021 | 365.00 | 372.58 | 362.80 | 372.57 | 116,623 | +8.42(+2.31%) |
Mar 12, 2021 | 361.05 | 368.23 | 359.49 | 364.15 | 188,000 | -1.87(-0.51%) |
Mar 11, 2021 | 361.80 | 367.30 | 359.02 | 366.02 | 186,797 | +12.78(+3.62%) |
Mar 10, 2021 | 353.97 | 355.73 | 347.87 | 353.24 | 278,324 | +1.79(+0.51%) |
Mar 09, 2021 | 350.28 | 356.80 | 343.54 | 351.45 | 405,388 | +12.33(+3.64%) |
Mar 08, 2021 | 355.46 | 355.46 | 338.69 | 339.12 | 556,513 | -19.43(-5.42%) |
Mar 05, 2021 | 364.22 | 367.78 | 346.91 | 358.55 | 414,500 | -0.95(-0.26%) |
Mar 04, 2021 | 376.94 | 377.18 | 353.32 | 359.50 | 547,251 | -19.29(-5.09%) |
Mar 03, 2021 | 387.27 | 387.27 | 372.51 | 378.79 | 298,059 | -8.50(-2.19%) |
Mar 02, 2021 | 384.13 | 390.40 | 382.80 | 387.29 | 262,431 | +2.64(+0.69%) |
Mar 01, 2021 | 378.00 | 385.11 | 377.85 | 384.65 | 178,075 | +11.04(+2.95%) |
Feb 26, 2021 | 367.16 | 378.27 | 361.80 | 373.61 | 315,400 | +9.43(+2.59%) |
Feb 25, 2021 | 369.02 | 371.78 | 360.28 | 364.18 | 255,464 | -5.08(-1.38%) |
Feb 24, 2021 | 367.44 | 369.92 | 359.17 | 369.26 | 210,571 | -2.37(-0.64%) |
Feb 23, 2021 | 356.53 | 371.85 | 350.00 | 371.63 | 278,028 | +6.74(+1.85%) |
Feb 22, 2021 | 372.08 | 374.92 | 358.84 | 364.89 | 649,115 | -11.11(-2.95%) |
Feb 19, 2021 | 378.55 | 384.99 | 375.46 | 376.00 | 205,200 | -2.46(-0.65%) |
Feb 18, 2021 | 387.37 | 394.15 | 372.70 | 378.46 | 371,458 | -13.24(-3.38%) |
Feb 17, 2021 | 392.51 | 393.93 | 387.94 | 391.70 | 308,703 | -2.78(-0.70%) |
Feb 16, 2021 | 401.35 | 402.62 | 393.87 | 394.48 | 183,378 | -5.79(-1.45%) |
Feb 12, 2021 | 393.00 | 400.98 | 389.08 | 400.27 | 166,600 | +7.38(+1.88%) |
Feb 11, 2021 | 390.04 | 396.75 | 390.04 | 392.89 | 129,239 | +5.56(+1.44%) |
Feb 10, 2021 | 398.26 | 398.26 | 386.08 | 387.33 | 173,056 | -7.13(-1.81%) |
Feb 09, 2021 | 389.00 | 397.34 | 385.25 | 394.46 | 451,563 | +4.13(+1.06%) |
Feb 08, 2021 | 379.00 | 391.23 | 377.26 | 390.33 | 245,355 | +12.90(+3.42%) |
Feb 05, 2021 | 375.84 | 379.62 | 373.39 | 377.43 | 245,600 | +4.34(+1.16%) |
Feb 04, 2021 | 373.00 | 375.38 | 364.66 | 373.09 | 226,028 | +0.31(+0.08%) |
Feb 03, 2021 | 370.00 | 374.13 | 368.55 | 372.78 | 333,256 | +1.85(+0.50%) |
Feb 02, 2021 | 360.00 | 371.63 | 359.91 | 370.93 | 280,118 | +14.23(+3.99%) |
Feb 01, 2021 | 347.00 | 357.05 | 347.00 | 356.70 | 222,593 | +12.27(+3.56%) |
Jan 29, 2021 | 343.46 | 348.50 | 338.60 | 344.43 | 238,800 | -4.54(-1.30%) |
Jan 28, 2021 | 340.85 | 351.83 | 340.13 | 348.97 | 164,811 | +9.35(+2.75%) |
Jan 27, 2021 | 345.33 | 349.99 | 333.68 | 339.62 | 307,995 | -11.13(-3.17%) |
Jan 26, 2021 | 354.08 | 355.00 | 348.18 | 350.75 | 229,905 | -3.40(-0.96%) |
Jan 25, 2021 | 365.15 | 365.15 | 344.03 | 354.15 | 249,388 | -5.54(-1.54%) |
Jan 22, 2021 | 361.78 | 365.50 | 359.46 | 359.69 | 187,400 | -3.57(-0.98%) |
Jan 21, 2021 | 365.00 | 369.51 | 361.02 | 363.26 | 306,668 | -0.64(-0.18%) |
Jan 20, 2021 | 353.14 | 365.15 | 353.02 | 363.90 | 311,998 | +12.49(+3.55%) |
Jan 19, 2021 | 354.28 | 355.99 | 345.02 | 351.41 | 326,451 | +3.40(+0.98%) |
Jan 15, 2021 | 340.54 | 350.66 | 340.54 | 348.01 | 319,000 | +7.36(+2.16%) |
Jan 14, 2021 | 335.00 | 342.58 | 334.28 | 340.65 | 333,088 | +7.11(+2.13%) |
Jan 13, 2021 | 333.37 | 337.27 | 332.62 | 333.54 | 533,285 | +1.81(+0.55%) |
Jan 12, 2021 | 343.36 | 344.87 | 330.76 | 331.73 | 418,866 | -11.11(-3.24%) |
Jan 11, 2021 | 338.91 | 346.10 | 337.02 | 342.84 | 200,864 | +0.47(+0.14%) |
Jan 08, 2021 | 341.17 | 347.17 | 340.32 | 342.37 | 342,200 | +3.89(+1.15%) |
Jan 07, 2021 | 334.74 | 341.49 | 334.57 | 338.48 | 473,509 | +8.82(+2.68%) |
Jan 06, 2021 | 341.06 | 346.02 | 328.90 | 329.66 | 553,739 | -16.04(-4.64%) |
Jan 05, 2021 | 346.17 | 351.51 | 342.56 | 345.70 | 233,299 | -2.36(-0.68%) |
Jan 04, 2021 | 359.01 | 360.25 | 340.59 | 348.06 | 323,750 | -10.29(-2.87%) |
Dec 31, 2020 | 358.35 | 358.35 | 358.35 | 240,486 | -0.13(-0.04%) | |
Dec 30, 2020 | 354.13 | 359.22 | 350.98 | 358.48 | 240,486 | +6.73(+1.91%) |
Dec 29, 2020 | 355.00 | 356.21 | 347.50 | 351.75 | 166,691 | -1.88(-0.53%) |
Dec 28, 2020 | 359.18 | 359.18 | 352.66 | 353.63 | 170,271 | -2.71(-0.76%) |
Dec 24, 2020 | 352.27 | 358.87 | 352.27 | 356.34 | 139,200 | +3.48(+0.99%) |
Dec 23, 2020 | 355.00 | 358.94 | 351.70 | 352.86 | 234,691 | -2.60(-0.73%) |
Dec 22, 2020 | 341.49 | 356.50 | 341.49 | 355.46 | 585,931 | +14.83(+4.35%) |
Dec 21, 2020 | 341.47 | 342.90 | 334.30 | 340.63 | 365,012 | -5.90(-1.70%) |
Dec 18, 2020 | 348.22 | 349.10 | 338.52 | 346.53 | 673,100 | +2.33(+0.68%) |
Dec 17, 2020 | 338.51 | 359.39 | 337.08 | 344.20 | 806,993 | +10.16(+3.04%) |
Dec 16, 2020 | 326.42 | 334.64 | 324.50 | 334.04 | 399,075 | +8.11(+2.49%) |
Dec 15, 2020 | 328.18 | 329.56 | 323.28 | 325.93 | 180,242 | +0.71(+0.22%) |
Dec 14, 2020 | 322.39 | 333.99 | 322.39 | 325.22 | 289,173 | +4.02(+1.25%) |
Dec 11, 2020 | 322.00 | 324.49 | 318.34 | 321.20 | 227,000 | -1.56(-0.48%) |
Dec 10, 2020 | 316.50 | 324.25 | 314.08 | 322.76 | 272,744 | +2.18(+0.68%) |
Dec 09, 2020 | 328.19 | 328.79 | 315.94 | 320.58 | 315,696 | -8.88(-2.70%) |
Dec 08, 2020 | 324.37 | 330.65 | 321.46 | 329.46 | 223,224 | +6.38(+1.97%) |
Dec 07, 2020 | 323.88 | 325.84 | 319.35 | 323.08 | 184,211 | -1.85(-0.57%) |
Dec 04, 2020 | 320.00 | 333.05 | 320.00 | 324.93 | 211,400 | +5.24(+1.64%) |
Dec 03, 2020 | 323.50 | 326.28 | 319.30 | 319.69 | 185,075 | -3.90(-1.21%) |
Dec 02, 2020 | 327.08 | 327.08 | 319.57 | 323.59 | 273,249 | -5.23(-1.59%) |
Dec 01, 2020 | 324.10 | 330.25 | 319.09 | 328.82 | 330,875 | +6.49(+2.01%) |
Nov 30, 2020 | 326.12 | 328.45 | 316.91 | 322.33 | 510,533 | -3.62(-1.11%) |
Nov 27, 2020 | 321.71 | 328.27 | 320.80 | 325.95 | 101,000 | +7.30(+2.29%) |
Nov 25, 2020 | 318.00 | 325.04 | 311.82 | 318.65 | 438,500 | +3.19(+1.01%) |
Nov 24, 2020 | 333.00 | 335.62 | 312.99 | 315.46 | 517,143 | -20.23(-6.03%) |
Nov 23, 2020 | 341.98 | 345.65 | 334.26 | 335.69 | 162,706 | -5.32(-1.56%) |
Nov 20, 2020 | 337.50 | 344.25 | 332.93 | 341.01 | 272,600 | +6.43(+1.92%) |
Nov 19, 2020 | 327.87 | 335.76 | 324.87 | 334.58 | 183,402 | +6.65(+2.03%) |
Nov 18, 2020 | 330.88 | 331.65 | 323.38 | 327.93 | 251,708 | -3.69(-1.11%) |
Nov 17, 2020 | 322.01 | 331.87 | 322.01 | 331.62 | 300,316 | +8.80(+2.73%) |
Nov 16, 2020 | 329.93 | 331.44 | 322.05 | 322.82 | 147,910 | -10.56(-3.17%) |
Nov 13, 2020 | 333.15 | 336.00 | 330.55 | 333.38 | 210,000 | +0.65(+0.20%) |
Nov 12, 2020 | 331.96 | 335.80 | 328.94 | 332.73 | 366,935 | +5.76(+1.76%) |
Nov 11, 2020 | 318.37 | 327.85 | 318.37 | 326.97 | 174,220 | +14.37(+4.60%) |
Nov 10, 2020 | 315.34 | 316.98 | 305.83 | 312.60 | 360,256 | -5.94(-1.86%) |
Nov 09, 2020 | 343.71 | 347.95 | 318.02 | 318.54 | 437,546 | -23.69(-6.92%) |
Nov 06, 2020 | 348.56 | 348.56 | 341.99 | 342.23 | 273,400 | -4.40(-1.27%) |
Nov 05, 2020 | 339.28 | 356.98 | 339.28 | 346.63 | 399,230 | +17.77(+5.40%) |
Nov 04, 2020 | 325.43 | 337.89 | 321.86 | 328.86 | 599,281 | +14.74(+4.69%) |
Nov 03, 2020 | 317.53 | 318.28 | 306.29 | 314.12 | 258,651 | +0.42(+0.13%) |
Nov 02, 2020 | 312.18 | 321.42 | 311.79 | 313.70 | 257,776 | +4.75(+1.54%) |
Oct 30, 2020 | 315.25 | 319.24 | 306.30 | 308.95 | 224,400 | -8.07(-2.55%) |
Oct 29, 2020 | 318.98 | 322.86 | 315.21 | 317.02 | 212,595 | +1.35(+0.43%) |
Oct 28, 2020 | 320.95 | 322.00 | 314.45 | 315.67 | 165,632 | -11.11(-3.40%) |
Oct 27, 2020 | 328.68 | 332.00 | 325.50 | 326.78 | 162,970 | -1.66(-0.51%) |
Oct 26, 2020 | 336.37 | 340.00 | 323.01 | 328.44 | 175,862 | -10.61(-3.13%) |
Oct 23, 2020 | 338.00 | 341.06 | 332.43 | 339.05 | 190,800 | +1.79(+0.53%) |
Oct 22, 2020 | 348.74 | 348.74 | 333.01 | 337.26 | 226,675 | -10.10(-2.91%) |
Oct 21, 2020 | 348.67 | 354.00 | 344.30 | 347.36 | 179,506 | +1.70(+0.49%) |
Oct 20, 2020 | 344.85 | 347.92 | 343.64 | 345.66 | 141,808 | +3.08(+0.90%) |
Oct 19, 2020 | 352.00 | 356.48 | 341.39 | 342.58 | 179,706 | -7.99(-2.28%) |
Oct 16, 2020 | 350.00 | 354.16 | 347.66 | 350.57 | 131,500 | +1.53(+0.44%) |
Oct 15, 2020 | 342.55 | 350.12 | 339.20 | 349.04 | 159,604 | +2.15(+0.62%) |
Oct 14, 2020 | 350.00 | 355.40 | 344.71 | 346.89 | 208,033 | -1.87(-0.54%) |
Oct 13, 2020 | 346.00 | 349.23 | 342.13 | 348.76 | 232,638 | +3.68(+1.07%) |
Oct 12, 2020 | 343.00 | 346.84 | 337.63 | 345.08 | 156,949 | +7.83(+2.32%) |
Oct 09, 2020 | 337.87 | 343.00 | 336.52 | 337.25 | 259,700 | +2.61(+0.78%) |
Oct 08, 2020 | 346.00 | 348.12 | 331.50 | 334.64 | 387,100 | -9.68(-2.81%) |
Oct 07, 2020 | 339.22 | 344.98 | 339.01 | 344.32 | 154,923 | +8.98(+2.68%) |
Oct 06, 2020 | 334.02 | 344.36 | 330.01 | 335.34 | 481,072 | +1.56(+0.47%) |
Oct 05, 2020 | 330.34 | 335.00 | 328.65 | 333.78 | 258,557 | +6.86(+2.10%) |
Oct 02, 2020 | 326.51 | 333.52 | 324.67 | 326.92 | 185,200 | -7.20(-2.15%) |
Oct 01, 2020 | 328.32 | 335.32 | 326.51 | 334.12 | 353,412 | +10.84(+3.35%) |
Sep 30, 2020 | 328.65 | 330.39 | 322.69 | 323.28 | 302,962 | -2.28(-0.70%) |
Sep 29, 2020 | 330.22 | 332.74 | 324.09 | 325.56 | 235,923 | -3.40(-1.03%) |
Sep 28, 2020 | 325.54 | 331.98 | 325.36 | 328.96 | 212,672 | +6.01(+1.86%) |
Sep 25, 2020 | 313.46 | 323.31 | 312.72 | 322.95 | 214,300 | +7.97(+2.53%) |
Sep 24, 2020 | 311.34 | 319.23 | 311.04 | 314.98 | 207,405 | +0.23(+0.07%) |
Sep 23, 2020 | 322.45 | 324.15 | 314.75 | 314.75 | 233,028 | -6.98(-2.17%) |
Sep 22, 2020 | 318.30 | 322.09 | 312.61 | 321.73 | 386,568 | +7.43(+2.36%) |
Sep 21, 2020 | 311.44 | 314.94 | 307.53 | 314.30 | 450,192 | -1.89(-0.60%) |
Sep 18, 2020 | 325.51 | 325.51 | 315.79 | 316.19 | 1,115,100 | -6.01(-1.87%) |
Sep 17, 2020 | 321.70 | 325.00 | 317.86 | 322.20 | 475,072 | -7.51(-2.28%) |
Sep 16, 2020 | 335.73 | 338.32 | 328.02 | 329.71 | 434,563 | -5.21(-1.56%) |
Sep 15, 2020 | 329.30 | 335.17 | 326.67 | 334.92 | 229,079 | +10.30(+3.17%) |
Sep 14, 2020 | 320.58 | 327.56 | 320.58 | 324.62 | 152,364 | +9.67(+3.07%) |
Sep 11, 2020 | 319.43 | 319.75 | 312.14 | 314.95 | 244,700 | -3.52(-1.11%) |
Sep 10, 2020 | 322.50 | 327.48 | 317.79 | 318.47 | 358,319 | -0.45(-0.14%) |
Sep 09, 2020 | 315.02 | 321.89 | 312.97 | 318.92 | 315,761 | +9.57(+3.09%) |
Sep 08, 2020 | 305.01 | 314.03 | 301.67 | 309.35 | 365,917 | -6.95(-2.20%) |
Sep 04, 2020 | 322.67 | 322.90 | 303.43 | 316.30 | 409,300 | -8.20(-2.53%) |
Sep 03, 2020 | 334.40 | 334.40 | 319.40 | 324.50 | 345,000 | -13.24(-3.92%) |
Sep 02, 2020 | 336.00 | 338.91 | 330.90 | 337.74 | 334,987 | +2.96(+0.88%) |
Sep 01, 2020 | 327.13 | 335.72 | 327.03 | 334.78 | 267,812 | +7.68(+2.35%) |
Aug 31, 2020 | 327.34 | 328.96 | 325.00 | 327.10 | 236,668 | +0.82(+0.25%) |
Aug 28, 2020 | 325.00 | 328.58 | 325.00 | 326.28 | 315,700 | +2.55(+0.79%) |
Aug 27, 2020 | 324.88 | 326.93 | 321.58 | 323.73 | 305,937 | +0.72(+0.22%) |
Aug 26, 2020 | 320.00 | 325.92 | 319.26 | 323.01 | 307,166 | +3.71(+1.16%) |
Aug 25, 2020 | 315.00 | 320.09 | 314.95 | 319.30 | 267,112 | +5.87(+1.87%) |
Aug 24, 2020 | 310.00 | 315.67 | 310.00 | 313.43 | 279,226 | +4.87(+1.58%) |
Aug 21, 2020 | 304.00 | 309.99 | 302.24 | 308.56 | 239,500 | +5.77(+1.91%) |
Aug 20, 2020 | 301.07 | 304.99 | 301.00 | 302.79 | 363,419 | -0.97(-0.32%) |
Aug 19, 2020 | 304.34 | 307.30 | 302.23 | 303.76 | 177,741 | -0.29(-0.10%) |
Aug 18, 2020 | 307.71 | 310.00 | 300.96 | 304.05 | 428,636 | -4.33(-1.40%) |
Aug 17, 2020 | 310.00 | 313.22 | 307.99 | 308.38 | 200,018 | +0.41(+0.13%) |
Aug 14, 2020 | 308.81 | 311.41 | 306.58 | 307.97 | 132,600 | -0.75(-0.24%) |
Aug 13, 2020 | 311.21 | 314.74 | 307.73 | 308.72 | 324,240 | -3.48(-1.11%) |
Aug 12, 2020 | 305.00 | 314.31 | 303.34 | 312.20 | 358,689 | +16.26(+5.49%) |
Aug 11, 2020 | 297.65 | 299.09 | 294.25 | 295.94 | 256,273 | -2.79(-0.93%) |
Aug 10, 2020 | 296.81 | 299.56 | 291.51 | 298.73 | 188,700 | +0.73(+0.24%) |
Aug 07, 2020 | 298.21 | 306.41 | 296.62 | 298.00 | 351,500 | +0.52(+0.17%) |
Aug 06, 2020 | 296.35 | 304.80 | 286.90 | 297.48 | 360,880 | +3.37(+1.15%) |
Aug 05, 2020 | 293.25 | 295.60 | 289.53 | 294.11 | 398,547 | +2.64(+0.91%) |
Aug 04, 2020 | 291.17 | 292.11 | 288.27 | 291.47 | 211,459 | -0.28(-0.10%) |
Aug 03, 2020 | 291.98 | 294.98 | 288.88 | 291.75 | 212,005 | +1.67(+0.58%) |
Jul 31, 2020 | 287.59 | 290.12 | 281.00 | 290.08 | 385,400 | +3.03(+1.06%) |
Jul 30, 2020 | 281.42 | 287.63 | 279.52 | 287.05 | 250,134 | +2.54(+0.89%) |
Jul 29, 2020 | 278.76 | 284.68 | 278.76 | 284.51 | 402,704 | +7.58(+2.74%) |
Jul 28, 2020 | 279.34 | 280.32 | 274.73 | 276.93 | 261,165 | -3.12(-1.11%) |
Jul 27, 2020 | 275.00 | 282.09 | 274.50 | 280.05 | 237,433 | +5.95(+2.17%) |
Jul 24, 2020 | 275.27 | 276.39 | 271.00 | 274.10 | 231,800 | -4.12(-1.48%) |
Jul 23, 2020 | 279.15 | 283.39 | 273.62 | 278.22 | 200,704 | +0.09(+0.03%) |
Jul 22, 2020 | 278.80 | 280.09 | 275.72 | 278.13 | 241,757 | -0.39(-0.14%) |
Jul 21, 2020 | 278.95 | 282.56 | 276.82 | 278.52 | 605,702 | -0.34(-0.12%) |
Jul 20, 2020 | 265.12 | 280.39 | 264.89 | 278.86 | 408,197 | +14.17(+5.35%) |
Jul 17, 2020 | 260.82 | 265.16 | 259.48 | 264.69 | 190,800 | +6.47(+2.51%) |
Jul 16, 2020 | 258.16 | 260.21 | 255.66 | 258.22 | 264,359 | -1.85(-0.71%) |
Jul 15, 2020 | 257.28 | 260.27 | 255.34 | 260.07 | 139,762 | +6.46(+2.55%) |
Jul 14, 2020 | 250.46 | 254.22 | 246.01 | 253.61 | 290,673 | +1.07(+0.42%) |
Jul 13, 2020 | 262.52 | 266.06 | 250.86 | 252.54 | 386,803 | -8.60(-3.29%) |
Jul 10, 2020 | 260.71 | 263.36 | 258.31 | 261.14 | 165,300 | -0.96(-0.37%) |
Jul 09, 2020 | 258.03 | 262.51 | 255.19 | 262.10 | 254,802 | +6.44(+2.52%) |
Jul 08, 2020 | 254.24 | 257.62 | 253.30 | 255.66 | 274,882 | +3.41(+1.35%) |
Jul 07, 2020 | 251.93 | 258.98 | 251.26 | 252.25 | 263,861 | -0.95(-0.38%) |
Jul 06, 2020 | 253.78 | 257.73 | 252.84 | 253.20 | 446,923 | +3.04(+1.22%) |
Jul 02, 2020 | 254.42 | 255.87 | 249.98 | 250.16 | 257,900 | -2.80(-1.11%) |
Jul 01, 2020 | 252.75 | 254.68 | 249.26 | 252.96 | 275,820 | +0.95(+0.38%) |
Jun 30, 2020 | 245.87 | 252.18 | 245.65 | 252.01 | 331,922 | +5.92(+2.41%) |
Jun 29, 2020 | 245.00 | 247.58 | 239.61 | 246.09 | 238,382 | +1.71(+0.70%) |
Jun 26, 2020 | 250.99 | 252.45 | 243.68 | 244.38 | 793,900 | -6.61(-2.63%) |
Jun 25, 2020 | 248.00 | 251.14 | 245.66 | 250.99 | 354,196 | +3.49(+1.41%) |
Jun 24, 2020 | 252.29 | 254.00 | 243.96 | 247.50 | 330,132 | -6.18(-2.44%) |
Jun 23, 2020 | 252.70 | 257.98 | 249.47 | 253.68 | 393,119 | +2.53(+1.01%) |
Jun 22, 2020 | 252.30 | 254.96 | 249.17 | 251.15 | 495,991 | -1.17(-0.46%) |
Jun 19, 2020 | 246.03 | 252.72 | 243.87 | 252.32 | 913,600 | +10.14(+4.19%) |
Jun 18, 2020 | 241.86 | 242.86 | 239.99 | 242.18 | 194,828 | -0.03(-0.01%) |
Jun 17, 2020 | 236.05 | 243.91 | 236.05 | 242.21 | 234,030 | +6.38(+2.71%) |
Jun 16, 2020 | 239.49 | 241.16 | 234.30 | 235.83 | 323,268 | +1.28(+0.55%) |
Jun 15, 2020 | 229.95 | 234.76 | 225.70 | 234.55 | 448,885 | -0.45(-0.19%) |
Jun 12, 2020 | 237.21 | 238.12 | 228.71 | 235.00 | 461,000 | +2.85(+1.23%) |
Jun 11, 2020 | 233.16 | 236.82 | 229.18 | 232.15 | 512,167 | -7.65(-3.19%) |
Jun 10, 2020 | 237.70 | 241.79 | 234.34 | 239.80 | 305,546 | +4.80(+2.04%) |
Jun 09, 2020 | 237.18 | 238.09 | 233.00 | 235.00 | 403,688 | -2.98(-1.25%) |
Jun 08, 2020 | 240.00 | 240.50 | 230.49 | 237.98 | 476,548 | -0.07(-0.03%) |
Jun 05, 2020 | 226.59 | 241.62 | 226.59 | 238.05 | 716,800 | +13.66(+6.09%) |
Jun 04, 2020 | 227.33 | 229.44 | 221.41 | 224.39 | 294,791 | -4.52(-1.97%) |
Jun 03, 2020 | 232.84 | 234.50 | 228.26 | 228.91 | 301,355 | -3.72(-1.60%) |
Jun 02, 2020 | 234.21 | 234.36 | 226.45 | 232.63 | 223,934 | -1.23(-0.53%) |
Jun 01, 2020 | 230.00 | 234.89 | 229.15 | 233.86 | 152,305 | +3.22(+1.40%) |
May 29, 2020 | 228.00 | 234.29 | 226.70 | 230.64 | 529,600 | +2.57(+1.13%) |
May 28, 2020 | 222.20 | 235.03 | 222.20 | 228.07 | 513,957 | +4.14(+1.85%) |
May 27, 2020 | 225.00 | 225.00 | 217.18 | 223.93 | 514,370 | +0.00(+0.00%) |
May 26, 2020 | 228.00 | 228.51 | 222.98 | 223.93 | 338,682 | +0.48(+0.21%) |
May 22, 2020 | 225.00 | 225.07 | 221.87 | 223.45 | 308,000 | -0.41(-0.18%) |
May 21, 2020 | 223.37 | 227.47 | 222.38 | 223.86 | 282,188 | -0.10(-0.04%) |
May 20, 2020 | 221.97 | 224.49 | 221.16 | 223.96 | 242,612 | +5.32(+2.43%) |
May 19, 2020 | 222.65 | 225.34 | 218.52 | 218.64 | 284,606 | -3.29(-1.48%) |
May 18, 2020 | 219.22 | 226.49 | 219.22 | 221.93 | 276,073 | +4.96(+2.29%) |
May 15, 2020 | 206.49 | 218.78 | 205.24 | 216.97 | 358,000 | +7.94(+3.80%) |
May 14, 2020 | 209.50 | 209.50 | 203.32 | 209.03 | 571,637 | -2.99(-1.41%) |
May 13, 2020 | 220.78 | 222.90 | 208.78 | 212.02 | 446,717 | -9.24(-4.18%) |
May 12, 2020 | 229.00 | 230.91 | 221.26 | 221.26 | 246,197 | -6.77(-2.97%) |
May 11, 2020 | 221.53 | 230.92 | 221.53 | 228.03 | 408,722 | +4.73(+2.12%) |
May 08, 2020 | 227.05 | 234.41 | 222.01 | 223.30 | 366,500 | -3.71(-1.63%) |
May 07, 2020 | 224.00 | 234.41 | 222.58 | 227.01 | 507,089 | +4.04(+1.81%) |
May 06, 2020 | 222.94 | 225.87 | 220.93 | 222.97 | 510,109 | +1.08(+0.49%) |
May 05, 2020 | 218.40 | 225.27 | 217.36 | 221.89 | 310,885 | +5.68(+2.63%) |
May 04, 2020 | 214.57 | 217.61 | 213.12 | 216.21 | 231,473 | -0.12(-0.06%) |