Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 323.45 | 324.65 | 317.94 | 320.84 | 1,735,803 | -1.16(-0.36%) |
Feb 25, 2021 | 322.92 | 327.05 | 320.94 | 322.00 | 2,652,849 | -1.21(-0.37%) |
Feb 24, 2021 | 317.57 | 323.59 | 314.03 | 323.21 | 1,707,143 | +6.44(+2.03%) |
Feb 23, 2021 | 322.42 | 323.32 | 314.71 | 316.77 | 2,321,620 | -7.15(-2.21%) |
Feb 22, 2021 | 329.70 | 329.70 | 322.27 | 323.92 | 1,586,678 | -5.78(-1.75%) |
Feb 19, 2021 | 329.59 | 332.31 | 328.96 | 329.70 | 1,287,915 | +0.76(+0.23%) |
Feb 18, 2021 | 327.61 | 331.45 | 327.61 | 328.94 | 1,188,376 | -0.46(-0.14%) |
Feb 17, 2021 | 325.93 | 329.56 | 325.21 | 329.40 | 1,383,861 | +0.58(+0.18%) |
Feb 16, 2021 | 330.88 | 332.38 | 327.04 | 328.82 | 2,346,054 | -1.09(-0.33%) |
Feb 12, 2021 | 328.18 | 330.97 | 327.76 | 329.90 | 2,092,438 | +0.06(+0.02%) |
Feb 11, 2021 | 324.95 | 330.25 | 323.64 | 329.85 | 1,674,539 | +6.21(+1.92%) |
Feb 10, 2021 | 325.55 | 327.38 | 321.34 | 323.64 | 1,862,777 | +0.59(+0.18%) |
Feb 09, 2021 | 320.72 | 328.95 | 317.49 | 323.04 | 3,245,918 | +6.75(+2.14%) |
Feb 08, 2021 | 316.40 | 317.12 | 313.86 | 316.29 | 1,286,304 | +1.38(+0.44%) |
Feb 05, 2021 | 319.70 | 323.11 | 314.38 | 314.91 | 2,215,498 | -4.31(-1.35%) |
Feb 04, 2021 | 315.56 | 319.23 | 315.13 | 319.21 | 1,206,382 | +4.08(+1.30%) |
Feb 03, 2021 | 320.72 | 320.72 | 315.06 | 315.13 | 1,754,429 | -5.69(-1.77%) |
Feb 02, 2021 | 315.11 | 322.81 | 314.97 | 320.82 | 2,466,342 | +8.03(+2.57%) |
Feb 01, 2021 | 310.76 | 313.81 | 308.26 | 312.79 | 1,825,991 | +4.70(+1.53%) |
Jan 29, 2021 | 304.56 | 311.15 | 303.10 | 308.09 | 2,813,617 | -1.91(-0.62%) |
Jan 28, 2021 | 300.15 | 314.57 | 298.44 | 310.00 | 2,800,769 | +12.31(+4.14%) |
Jan 27, 2021 | 313.61 | 318.44 | 294.97 | 297.69 | 3,163,884 | -12.35(-3.98%) |
Jan 26, 2021 | 306.50 | 312.01 | 304.47 | 310.04 | 1,522,336 | +3.97(+1.30%) |
Jan 25, 2021 | 307.15 | 309.27 | 302.94 | 306.07 | 1,495,857 | -0.20(-0.07%) |
Jan 22, 2021 | 307.86 | 311.60 | 306.20 | 306.28 | 1,563,052 | -2.51(-0.81%) |
Jan 21, 2021 | 311.11 | 313.91 | 307.68 | 308.79 | 1,669,160 | -4.10(-1.31%) |
Jan 20, 2021 | 308.75 | 315.33 | 306.15 | 312.89 | 2,880,537 | +8.55(+2.81%) |
Jan 19, 2021 | 298.85 | 305.29 | 298.08 | 304.33 | 2,288,378 | +6.99(+2.35%) |
Jan 15, 2021 | 297.78 | 299.07 | 295.00 | 297.35 | 2,779,971 | -0.22(-0.07%) |
Jan 14, 2021 | 304.15 | 307.50 | 296.42 | 297.57 | 1,965,660 | -5.70(-1.88%) |
Jan 13, 2021 | 305.75 | 306.65 | 302.61 | 303.27 | 1,992,908 | -3.70(-1.21%) |
Jan 12, 2021 | 310.76 | 310.76 | 304.45 | 306.98 | 2,337,215 | -3.25(-1.05%) |
Jan 11, 2021 | 315.63 | 316.30 | 309.73 | 310.22 | 1,590,275 | -7.44(-2.34%) |
Jan 08, 2021 | 321.89 | 321.89 | 313.62 | 317.66 | 1,537,020 | -2.16(-0.67%) |
Jan 07, 2021 | 320.16 | 324.09 | 317.21 | 319.82 | 1,910,426 | +0.20(+0.06%) |
Jan 06, 2021 | 317.86 | 321.19 | 315.04 | 319.61 | 1,685,703 | +0.40(+0.12%) |
Jan 05, 2021 | 322.45 | 325.24 | 315.95 | 319.21 | 2,071,011 | -4.67(-1.44%) |
Jan 04, 2021 | 322.38 | 327.26 | 321.21 | 323.88 | 3,324,509 | +4.39(+1.38%) |
Dec 31, 2020 | 319.49 | 319.49 | 319.49 | 1,378,763 | +4.96(+1.58%) | |
Dec 30, 2020 | 313.64 | 315.17 | 311.74 | 314.53 | 1,378,763 | +2.08(+0.67%) |
Dec 29, 2020 | 311.48 | 313.83 | 310.80 | 312.45 | 1,089,271 | +3.35(+1.08%) |
Dec 28, 2020 | 309.96 | 310.05 | 305.53 | 309.10 | 1,060,274 | +1.42(+0.46%) |
Dec 24, 2020 | 304.42 | 308.03 | 304.42 | 307.68 | 505,000 | +2.87(+0.94%) |
Dec 23, 2020 | 311.00 | 312.53 | 304.74 | 304.81 | 1,077,861 | -5.15(-1.66%) |
Dec 22, 2020 | 309.59 | 311.25 | 306.07 | 309.96 | 1,674,618 | -0.63(-0.20%) |
Dec 21, 2020 | 309.74 | 310.92 | 302.92 | 310.59 | 2,275,370 | -2.84(-0.91%) |
Dec 18, 2020 | 312.22 | 314.33 | 310.19 | 313.43 | 3,067,352 | +1.40(+0.45%) |
Dec 17, 2020 | 313.81 | 313.81 | 307.53 | 312.03 | 3,109,032 | +0.19(+0.06%) |
Dec 16, 2020 | 316.35 | 316.35 | 310.75 | 311.85 | 1,861,363 | -2.89(-0.92%) |
Dec 15, 2020 | 315.66 | 317.49 | 314.17 | 314.73 | 1,242,544 | +0.16(+0.05%) |
Dec 14, 2020 | 318.22 | 319.54 | 314.18 | 314.58 | 1,715,110 | -1.11(-0.35%) |
Dec 11, 2020 | 315.76 | 319.78 | 314.17 | 315.69 | 1,470,242 | -0.98(-0.31%) |
Dec 10, 2020 | 318.03 | 319.92 | 314.74 | 316.67 | 1,517,830 | -1.41(-0.44%) |
Dec 09, 2020 | 324.85 | 325.73 | 314.79 | 318.08 | 2,058,149 | -6.24(-1.92%) |
Dec 08, 2020 | 325.87 | 327.46 | 323.76 | 324.32 | 1,684,633 | -2.47(-0.76%) |
Dec 07, 2020 | 328.72 | 330.62 | 323.49 | 326.79 | 1,740,346 | -3.12(-0.95%) |
Dec 04, 2020 | 321.50 | 329.95 | 319.79 | 329.90 | 3,148,226 | +12.48(+3.93%) |
Dec 03, 2020 | 321.07 | 325.19 | 316.50 | 317.43 | 1,796,005 | -6.48(-2.00%) |
Dec 02, 2020 | 329.10 | 329.16 | 321.47 | 323.91 | 1,762,620 | -1.01(-0.31%) |
Dec 01, 2020 | 342.81 | 342.81 | 323.63 | 324.92 | 2,321,306 | -16.97(-4.96%) |
Nov 30, 2020 | 333.68 | 343.23 | 332.63 | 341.89 | 3,422,809 | +9.92(+2.99%) |
Nov 27, 2020 | 330.93 | 334.45 | 329.61 | 331.96 | 419,496 | +3.43(+1.04%) |
Nov 25, 2020 | 325.94 | 328.65 | 324.51 | 328.54 | 1,043,132 | +3.72(+1.15%) |
Nov 24, 2020 | 327.13 | 329.47 | 324.47 | 324.81 | 1,512,208 | -2.18(-0.67%) |
Nov 23, 2020 | 329.06 | 331.28 | 323.61 | 326.99 | 920,907 | -1.12(-0.34%) |
Nov 20, 2020 | 327.84 | 332.16 | 326.53 | 328.11 | 850,766 | -0.34(-0.10%) |
Nov 19, 2020 | 327.90 | 329.74 | 324.51 | 328.45 | 1,145,660 | +2.09(+0.64%) |
Nov 18, 2020 | 327.71 | 329.18 | 324.80 | 326.37 | 972,745 | -0.18(-0.05%) |
Nov 17, 2020 | 328.13 | 330.94 | 326.14 | 326.54 | 1,084,836 | -2.87(-0.87%) |
Nov 16, 2020 | 330.76 | 334.98 | 327.31 | 329.41 | 1,451,334 | -2.23(-0.67%) |
Nov 13, 2020 | 333.04 | 334.51 | 327.42 | 331.64 | 970,360 | +0.19(+0.06%) |
Nov 12, 2020 | 334.04 | 334.86 | 328.33 | 331.45 | 719,500 | -2.18(-0.65%) |
Nov 11, 2020 | 327.53 | 337.56 | 326.87 | 333.63 | 1,006,097 | +8.60(+2.65%) |
Nov 10, 2020 | 334.76 | 336.56 | 323.58 | 325.03 | 1,534,698 | -10.97(-3.26%) |
Nov 09, 2020 | 354.34 | 357.20 | 335.24 | 336.00 | 1,356,900 | -7.71(-2.24%) |
Nov 06, 2020 | 344.79 | 346.07 | 337.66 | 343.71 | 1,105,419 | -1.58(-0.46%) |
Nov 05, 2020 | 347.30 | 350.01 | 342.06 | 345.29 | 1,358,280 | +4.74(+1.39%) |
Nov 04, 2020 | 328.12 | 346.94 | 327.92 | 340.55 | 1,653,368 | +15.86(+4.88%) |
Nov 03, 2020 | 321.99 | 327.73 | 319.67 | 324.69 | 1,223,354 | +6.62(+2.08%) |
Nov 02, 2020 | 318.70 | 325.42 | 315.98 | 318.07 | 1,345,556 | +5.03(+1.61%) |
Oct 30, 2020 | 313.74 | 319.87 | 309.45 | 313.03 | 1,509,770 | -2.92(-0.92%) |
Oct 29, 2020 | 317.57 | 319.51 | 309.91 | 315.95 | 903,632 | -0.93(-0.29%) |
Oct 28, 2020 | 315.24 | 319.66 | 312.44 | 316.88 | 1,552,234 | -4.03(-1.25%) |
Oct 27, 2020 | 320.08 | 325.93 | 318.96 | 320.91 | 1,528,667 | -2.62(-0.81%) |
Oct 26, 2020 | 323.15 | 326.22 | 320.47 | 323.53 | 921,152 | -3.76(-1.15%) |
Oct 23, 2020 | 328.81 | 329.48 | 325.06 | 327.29 | 709,831 | +0.18(+0.05%) |
Oct 22, 2020 | 327.44 | 329.61 | 324.26 | 327.12 | 1,032,959 | -0.64(-0.20%) |
Oct 21, 2020 | 332.22 | 334.36 | 327.13 | 327.75 | 712,464 | -2.17(-0.66%) |
Oct 20, 2020 | 330.10 | 333.53 | 329.10 | 329.93 | 1,064,523 | -0.97(-0.29%) |
Oct 19, 2020 | 338.75 | 341.65 | 330.19 | 330.90 | 754,275 | -6.81(-2.02%) |
Oct 16, 2020 | 337.54 | 341.40 | 336.27 | 337.71 | 1,143,977 | +0.70(+0.21%) |
Oct 15, 2020 | 337.36 | 340.98 | 334.90 | 337.01 | 992,815 | -3.94(-1.16%) |
Oct 14, 2020 | 346.25 | 346.61 | 339.81 | 340.95 | 837,168 | -2.42(-0.70%) |
Oct 13, 2020 | 349.27 | 349.27 | 341.85 | 343.36 | 1,199,991 | -5.91(-1.69%) |
Oct 12, 2020 | 350.77 | 353.15 | 347.42 | 349.27 | 708,510 | +3.23(+0.93%) |
Oct 09, 2020 | 348.19 | 348.90 | 345.36 | 346.04 | 837,363 | -0.43(-0.12%) |
Oct 08, 2020 | 344.98 | 349.94 | 344.41 | 346.47 | 564,806 | +2.23(+0.65%) |
Oct 07, 2020 | 345.22 | 348.05 | 341.31 | 344.24 | 724,850 | +0.57(+0.17%) |
Oct 06, 2020 | 356.19 | 356.19 | 343.41 | 343.66 | 800,371 | -10.34(-2.92%) |
Oct 05, 2020 | 354.71 | 354.98 | 351.10 | 354.00 | 533,300 | +1.93(+0.55%) |
Oct 02, 2020 | 349.06 | 354.52 | 346.34 | 352.07 | 741,791 | -0.73(-0.21%) |
Oct 01, 2020 | 353.93 | 357.08 | 350.43 | 352.80 | 670,422 | +3.04(+0.87%) |
Sep 30, 2020 | 346.27 | 352.78 | 344.93 | 349.76 | 1,043,330 | +3.51(+1.01%) |
Sep 29, 2020 | 345.24 | 349.49 | 343.89 | 346.25 | 598,864 | +1.39(+0.40%) |
Sep 28, 2020 | 346.48 | 348.87 | 344.45 | 344.87 | 764,461 | +2.62(+0.77%) |
Sep 25, 2020 | 334.74 | 344.21 | 334.17 | 342.25 | 596,732 | +6.77(+2.02%) |
Sep 24, 2020 | 333.55 | 337.93 | 331.81 | 335.48 | 664,353 | +2.73(+0.82%) |
Sep 23, 2020 | 339.99 | 341.58 | 332.39 | 332.75 | 647,556 | -6.90(-2.03%) |
Sep 22, 2020 | 340.77 | 342.79 | 334.21 | 339.65 | 771,350 | -0.70(-0.21%) |
Sep 21, 2020 | 335.49 | 340.66 | 331.81 | 340.35 | 1,164,839 | -0.12(-0.03%) |
Sep 18, 2020 | 341.55 | 344.11 | 338.27 | 340.46 | 1,023,455 | -0.70(-0.20%) |
Sep 17, 2020 | 342.06 | 347.44 | 338.56 | 341.16 | 807,943 | -5.64(-1.63%) |
Sep 16, 2020 | 345.18 | 349.22 | 344.96 | 346.80 | 935,237 | +0.33(+0.10%) |
Sep 15, 2020 | 346.68 | 349.70 | 343.97 | 346.47 | 803,472 | +3.99(+1.16%) |
Sep 14, 2020 | 341.93 | 346.09 | 341.42 | 342.48 | 647,956 | +4.17(+1.23%) |
Sep 11, 2020 | 336.88 | 340.67 | 335.31 | 338.31 | 702,923 | +4.18(+1.25%) |
Sep 10, 2020 | 341.01 | 344.03 | 332.24 | 334.13 | 700,664 | -7.08(-2.08%) |
Sep 09, 2020 | 335.60 | 345.65 | 334.52 | 341.21 | 869,047 | +10.79(+3.26%) |
Sep 08, 2020 | 329.45 | 334.55 | 324.98 | 330.42 | 1,087,644 | -4.38(-1.31%) |
Sep 04, 2020 | 343.03 | 345.81 | 327.64 | 334.81 | 1,314,399 | -8.25(-2.41%) |
Sep 03, 2020 | 365.09 | 365.36 | 341.18 | 343.06 | 1,394,034 | -23.98(-6.53%) |
Sep 02, 2020 | 359.02 | 368.45 | 358.62 | 367.04 | 788,564 | +9.72(+2.72%) |
Sep 01, 2020 | 355.21 | 358.66 | 353.88 | 357.32 | 582,391 | +1.91(+0.54%) |
Aug 31, 2020 | 358.03 | 358.18 | 353.32 | 355.41 | 799,330 | -0.40(-0.11%) |
Aug 28, 2020 | 354.64 | 356.04 | 352.33 | 355.81 | 525,697 | +2.76(+0.78%) |
Aug 27, 2020 | 354.74 | 356.50 | 349.06 | 353.04 | 619,219 | -0.42(-0.12%) |
Aug 26, 2020 | 347.24 | 356.37 | 346.42 | 353.46 | 697,839 | +5.73(+1.65%) |
Aug 25, 2020 | 350.31 | 350.43 | 346.42 | 347.73 | 544,615 | -0.81(-0.23%) |
Aug 24, 2020 | 352.48 | 353.37 | 346.84 | 348.53 | 607,899 | -1.95(-0.56%) |
Aug 21, 2020 | 350.26 | 351.79 | 346.93 | 350.48 | 746,170 | +0.76(+0.22%) |
Aug 20, 2020 | 343.81 | 349.96 | 343.70 | 349.71 | 759,658 | +3.01(+0.87%) |
Aug 19, 2020 | 350.26 | 351.53 | 346.35 | 346.70 | 1,052,508 | -1.95(-0.56%) |
Aug 18, 2020 | 345.77 | 350.74 | 345.14 | 348.65 | 579,764 | +2.89(+0.83%) |
Aug 17, 2020 | 342.02 | 348.39 | 342.02 | 345.76 | 639,159 | +4.71(+1.38%) |
Aug 14, 2020 | 343.19 | 346.35 | 339.67 | 341.05 | 548,265 | -3.74(-1.08%) |
Aug 13, 2020 | 336.32 | 345.11 | 336.32 | 344.79 | 746,830 | +6.72(+1.99%) |
Aug 12, 2020 | 336.37 | 341.75 | 335.98 | 338.07 | 539,512 | +5.30(+1.59%) |
Aug 11, 2020 | 333.94 | 338.57 | 330.84 | 332.76 | 769,650 | -0.35(-0.10%) |
Aug 10, 2020 | 334.01 | 334.31 | 329.63 | 333.11 | 570,782 | -3.10(-0.92%) |
Aug 07, 2020 | 338.85 | 340.29 | 330.78 | 336.21 | 855,141 | -5.13(-1.50%) |
Aug 06, 2020 | 336.08 | 341.49 | 335.32 | 341.34 | 643,820 | +5.02(+1.49%) |
Aug 05, 2020 | 335.96 | 338.80 | 334.64 | 336.32 | 736,366 | +1.57(+0.47%) |
Aug 04, 2020 | 337.40 | 339.72 | 331.23 | 334.75 | 1,153,077 | -4.75(-1.40%) |
Aug 03, 2020 | 341.52 | 343.96 | 338.40 | 339.51 | 695,495 | +0.42(+0.12%) |
Jul 31, 2020 | 342.39 | 343.44 | 333.74 | 339.09 | 1,163,773 | -2.05(-0.60%) |
Jul 30, 2020 | 343.07 | 345.27 | 337.55 | 341.14 | 1,159,523 | -7.25(-2.08%) |
Jul 29, 2020 | 337.14 | 348.53 | 337.14 | 348.40 | 1,070,349 | +11.87(+3.53%) |
Jul 28, 2020 | 345.21 | 345.21 | 332.67 | 336.53 | 1,224,255 | -3.60(-1.06%) |
Jul 27, 2020 | 338.98 | 344.18 | 338.26 | 340.13 | 1,092,670 | +1.31(+0.39%) |
Jul 24, 2020 | 336.29 | 341.09 | 334.44 | 338.82 | 889,124 | +1.66(+0.49%) |
Jul 23, 2020 | 343.68 | 346.25 | 335.19 | 337.17 | 1,428,851 | -7.93(-2.30%) |
Jul 22, 2020 | 342.61 | 346.83 | 342.37 | 345.10 | 655,543 | +1.57(+0.46%) |
Jul 21, 2020 | 347.56 | 348.05 | 342.00 | 343.53 | 631,724 | -3.16(-0.91%) |
Jul 20, 2020 | 341.37 | 347.86 | 341.37 | 346.68 | 617,361 | +3.29(+0.96%) |
Jul 17, 2020 | 340.27 | 343.78 | 338.47 | 343.39 | 596,708 | +5.02(+1.48%) |
Jul 16, 2020 | 341.83 | 343.36 | 335.80 | 338.38 | 645,134 | -5.12(-1.49%) |
Jul 15, 2020 | 345.69 | 345.69 | 339.07 | 343.50 | 633,425 | +3.06(+0.90%) |
Jul 14, 2020 | 333.94 | 340.60 | 332.90 | 340.44 | 748,369 | +5.37(+1.60%) |
Jul 13, 2020 | 341.77 | 345.10 | 333.28 | 335.06 | 949,992 | -5.54(-1.63%) |
Jul 10, 2020 | 341.77 | 343.05 | 337.43 | 340.60 | 848,117 | -0.88(-0.26%) |
Jul 09, 2020 | 342.67 | 345.42 | 338.31 | 341.48 | 1,163,512 | -1.55(-0.45%) |
Jul 08, 2020 | 334.39 | 343.45 | 334.39 | 343.03 | 1,158,047 | +12.71(+3.85%) |
Jul 07, 2020 | 328.58 | 334.61 | 328.58 | 330.32 | 864,282 | +0.17(+0.05%) |
Jul 06, 2020 | 327.81 | 333.09 | 326.85 | 330.16 | 1,339,163 | +7.52(+2.33%) |
Jul 02, 2020 | 327.57 | 328.48 | 322.00 | 322.63 | 731,193 | -1.23(-0.38%) |
Jul 01, 2020 | 319.89 | 325.43 | 318.22 | 323.86 | 994,935 | +4.88(+1.53%) |
Jun 30, 2020 | 311.37 | 320.05 | 310.21 | 318.98 | 1,883,442 | +7.93(+2.55%) |
Jun 29, 2020 | 314.79 | 314.79 | 308.10 | 311.06 | 1,340,939 | -0.30(-0.10%) |
Jun 26, 2020 | 314.55 | 317.48 | 310.91 | 311.36 | 2,648,160 | -6.02(-1.90%) |
Jun 25, 2020 | 308.24 | 317.79 | 305.93 | 317.38 | 1,086,515 | +9.54(+3.10%) |
Jun 24, 2020 | 314.21 | 316.04 | 306.32 | 307.84 | 1,340,925 | -10.25(-3.22%) |
Jun 23, 2020 | 319.05 | 321.95 | 316.59 | 318.09 | 919,239 | +2.13(+0.67%) |
Jun 22, 2020 | 313.40 | 316.51 | 310.55 | 315.96 | 1,374,160 | +2.55(+0.81%) |
Jun 19, 2020 | 321.69 | 322.39 | 311.05 | 313.42 | 1,996,191 | -2.98(-0.94%) |
Jun 18, 2020 | 314.20 | 317.33 | 313.02 | 316.40 | 750,207 | +0.47(+0.15%) |
Jun 17, 2020 | 316.21 | 319.08 | 314.79 | 315.93 | 926,212 | +1.35(+0.43%) |
Jun 16, 2020 | 319.49 | 319.49 | 308.90 | 314.58 | 949,113 | +5.11(+1.65%) |
Jun 15, 2020 | 300.12 | 310.68 | 298.30 | 309.47 | 1,030,847 | +2.65(+0.86%) |
Jun 12, 2020 | 304.39 | 308.08 | 300.12 | 306.81 | 1,207,052 | +9.56(+3.22%) |
Jun 11, 2020 | 314.65 | 315.79 | 296.74 | 297.25 | 1,718,250 | -23.38(-7.29%) |
Jun 10, 2020 | 318.50 | 323.45 | 315.73 | 320.63 | 1,173,740 | +3.46(+1.09%) |
Jun 09, 2020 | 318.75 | 320.32 | 316.26 | 317.17 | 998,363 | -4.23(-1.32%) |
Jun 08, 2020 | 320.34 | 322.47 | 315.51 | 321.40 | 1,153,556 | -1.35(-0.42%) |
Jun 05, 2020 | 321.89 | 324.00 | 319.12 | 322.75 | 1,572,287 | +5.79(+1.83%) |
Jun 04, 2020 | 320.55 | 322.97 | 314.01 | 316.96 | 1,248,843 | -5.80(-1.80%) |
Jun 03, 2020 | 319.60 | 323.98 | 316.21 | 322.76 | 1,093,775 | +5.82(+1.84%) |
Jun 02, 2020 | 315.44 | 317.38 | 313.01 | 316.94 | 1,322,280 | +0.07(+0.02%) |
Jun 01, 2020 | 315.66 | 319.07 | 313.07 | 316.87 | 921,662 | +2.21(+0.70%) |
May 29, 2020 | 310.41 | 315.62 | 308.21 | 314.67 | 1,999,496 | +6.02(+1.95%) |
May 28, 2020 | 307.65 | 313.21 | 304.77 | 308.64 | 1,992,109 | +3.26(+1.07%) |
May 27, 2020 | 306.80 | 306.80 | 298.32 | 305.38 | 1,221,821 | +2.99(+0.99%) |
May 26, 2020 | 308.12 | 308.73 | 301.29 | 302.39 | 1,751,125 | +1.11(+0.37%) |
May 22, 2020 | 300.39 | 302.02 | 297.08 | 301.28 | 643,332 | +1.06(+0.35%) |
May 21, 2020 | 303.62 | 306.06 | 298.74 | 300.21 | 750,685 | -3.13(-1.03%) |
May 20, 2020 | 304.66 | 306.31 | 301.78 | 303.34 | 829,378 | +2.81(+0.94%) |
May 19, 2020 | 301.18 | 306.52 | 300.13 | 300.53 | 1,281,219 | -0.52(-0.17%) |
May 18, 2020 | 300.49 | 305.52 | 300.08 | 301.06 | 1,835,273 | +8.20(+2.80%) |
May 15, 2020 | 288.26 | 294.29 | 287.24 | 292.85 | 2,029,575 | +2.92(+1.01%) |
May 14, 2020 | 281.52 | 290.07 | 280.24 | 289.94 | 1,297,639 | +5.53(+1.94%) |
May 13, 2020 | 287.64 | 292.21 | 282.08 | 284.41 | 1,700,152 | -4.65(-1.61%) |
May 12, 2020 | 294.61 | 296.75 | 289.06 | 289.06 | 1,349,546 | -1.42(-0.49%) |
May 11, 2020 | 284.06 | 292.99 | 282.71 | 290.48 | 1,248,373 | +2.93(+1.02%) |
May 08, 2020 | 289.82 | 289.82 | 285.74 | 287.55 | 881,825 | +2.00(+0.70%) |
May 07, 2020 | 284.55 | 287.67 | 282.98 | 285.55 | 1,327,693 | +6.01(+2.15%) |
May 06, 2020 | 284.81 | 287.35 | 279.12 | 279.54 | 911,979 | -5.84(-2.05%) |
May 05, 2020 | 279.79 | 288.42 | 278.55 | 285.38 | 1,086,578 | +9.31(+3.37%) |
May 04, 2020 | 273.69 | 278.35 | 271.53 | 276.07 | 1,229,491 | -0.28(-0.10%) |
May 01, 2020 | 277.91 | 279.22 | 274.45 | 276.35 | 1,192,364 | -6.59(-2.33%) |
Apr 30, 2020 | 279.45 | 285.08 | 278.72 | 282.94 | 1,983,850 | -1.49(-0.52%) |
Apr 29, 2020 | 292.97 | 293.48 | 283.46 | 284.43 | 1,818,820 | -1.36(-0.48%) |
Apr 28, 2020 | 289.82 | 297.94 | 282.58 | 285.79 | 2,119,989 | +4.48(+1.59%) |
Apr 27, 2020 | 276.74 | 282.14 | 275.51 | 281.31 | 1,335,016 | +7.00(+2.55%) |
Apr 24, 2020 | 273.02 | 274.87 | 270.87 | 274.30 | 1,163,898 | +4.23(+1.57%) |
Apr 23, 2020 | 267.40 | 271.75 | 266.66 | 270.07 | 1,759,131 | +3.43(+1.29%) |
Apr 22, 2020 | 263.45 | 267.99 | 260.26 | 266.64 | 1,151,307 | +8.48(+3.29%) |
Apr 21, 2020 | 262.05 | 264.27 | 256.90 | 258.16 | 1,921,373 | -11.54(-4.28%) |
Apr 20, 2020 | 268.42 | 271.14 | 267.11 | 269.70 | 1,566,075 | -3.30(-1.21%) |
Apr 17, 2020 | 273.09 | 276.89 | 268.84 | 273.00 | 2,761,411 | +7.77(+2.93%) |
Apr 16, 2020 | 264.88 | 266.77 | 261.70 | 265.23 | 1,309,822 | +1.26(+0.48%) |
Apr 15, 2020 | 261.03 | 265.59 | 258.07 | 263.98 | 1,649,968 | -3.95(-1.47%) |
Apr 14, 2020 | 266.25 | 269.52 | 262.05 | 267.93 | 2,679,643 | +8.60(+3.32%) |
Apr 13, 2020 | 270.01 | 270.89 | 258.30 | 259.33 | 3,002,286 | -14.60(-5.33%) |
Apr 09, 2020 | 254.03 | 275.21 | 254.03 | 273.93 | 2,836,768 | +21.29(+8.43%) |
Apr 08, 2020 | 250.69 | 253.20 | 246.56 | 252.63 | 1,372,742 | +5.26(+2.13%) |
Apr 07, 2020 | 255.87 | 256.24 | 247.06 | 247.37 | 1,737,528 | +0.22(+0.09%) |
Apr 06, 2020 | 239.81 | 248.57 | 235.68 | 247.15 | 2,204,026 | +16.45(+7.13%) |
Apr 03, 2020 | 230.24 | 233.28 | 228.01 | 230.70 | 2,295,396 | -2.45(-1.05%) |
Apr 02, 2020 | 225.42 | 233.50 | 222.30 | 233.15 | 1,796,567 | +6.77(+2.99%) |
Apr 01, 2020 | 226.02 | 231.31 | 225.49 | 226.38 | 3,579,491 | -10.36(-4.37%) |
Mar 31, 2020 | 235.67 | 239.76 | 232.33 | 236.73 | 3,941,127 | -1.87(-0.79%) |
Mar 30, 2020 | 233.22 | 240.19 | 230.90 | 238.61 | 2,618,397 | +6.99(+3.02%) |
Mar 27, 2020 | 230.97 | 238.16 | 228.74 | 231.61 | 3,027,543 | -5.02(-2.12%) |
Mar 26, 2020 | 223.67 | 238.18 | 222.59 | 236.64 | 2,985,732 | +17.16(+7.82%) |
Mar 25, 2020 | 212.66 | 226.74 | 209.96 | 219.48 | 2,117,114 | +8.24(+3.90%) |
Mar 24, 2020 | 195.90 | 211.95 | 193.12 | 211.24 | 2,852,589 | +25.71(+13.86%) |
Mar 23, 2020 | 195.95 | 204.84 | 184.83 | 185.53 | 2,696,697 | -16.17(-8.02%) |
Mar 20, 2020 | 203.85 | 207.70 | 198.15 | 201.70 | 3,683,607 | +0.97(+0.49%) |
Mar 19, 2020 | 184.69 | 204.73 | 180.40 | 200.73 | 3,316,057 | +14.20(+7.61%) |
Mar 18, 2020 | 205.68 | 211.10 | 179.74 | 186.53 | 4,384,443 | -33.41(-15.19%) |
Mar 17, 2020 | 220.86 | 223.44 | 212.68 | 219.93 | 3,317,861 | +5.31(+2.48%) |
Mar 16, 2020 | 215.06 | 224.44 | 202.57 | 214.62 | 3,229,005 | -25.06(-10.46%) |
Mar 13, 2020 | 229.66 | 241.44 | 218.02 | 239.68 | 3,513,639 | +25.09(+11.69%) |
Mar 12, 2020 | 216.62 | 223.54 | 206.42 | 214.59 | 4,823,612 | -17.61(-7.58%) |
Mar 11, 2020 | 242.40 | 246.12 | 229.18 | 232.20 | 3,514,749 | -18.17(-7.26%) |
Mar 10, 2020 | 243.94 | 250.63 | 237.34 | 250.38 | 3,166,751 | +16.09(+6.87%) |
Mar 09, 2020 | 241.36 | 250.00 | 233.74 | 234.28 | 4,086,123 | -27.58(-10.53%) |
Mar 06, 2020 | 259.76 | 263.07 | 255.04 | 261.86 | 2,601,898 | -7.11(-2.64%) |
Mar 05, 2020 | 279.48 | 279.66 | 265.63 | 268.97 | 1,888,865 | -17.04(-5.96%) |
Mar 04, 2020 | 275.36 | 286.19 | 272.36 | 286.01 | 1,519,904 | +15.38(+5.68%) |
Mar 03, 2020 | 279.99 | 287.54 | 268.24 | 270.63 | 2,786,402 | -8.86(-3.17%) |