Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 382.23 | 386.75 | 379.16 | 384.82 | 444,599 | +2.17(+0.57%) |
Mar 30, 2021 | 383.20 | 386.03 | 381.69 | 382.65 | 197,598 | -1.44(-0.37%) |
Mar 29, 2021 | 383.12 | 387.80 | 381.10 | 384.09 | 239,275 | +0.77(+0.20%) |
Mar 26, 2021 | 382.84 | 384.01 | 379.11 | 383.32 | 393,828 | +1.71(+0.45%) |
Mar 25, 2021 | 379.78 | 383.59 | 374.40 | 381.61 | 232,053 | +2.11(+0.56%) |
Mar 24, 2021 | 380.46 | 384.62 | 378.86 | 379.50 | 246,346 | +1.04(+0.27%) |
Mar 23, 2021 | 381.61 | 386.55 | 376.35 | 378.46 | 224,250 | -5.18(-1.35%) |
Mar 22, 2021 | 385.43 | 385.53 | 378.58 | 383.64 | 325,602 | -0.80(-0.21%) |
Mar 19, 2021 | 389.23 | 389.23 | 377.86 | 384.44 | 708,474 | -3.91(-1.01%) |
Mar 18, 2021 | 384.28 | 392.31 | 383.54 | 388.35 | 329,333 | +4.38(+1.14%) |
Mar 17, 2021 | 375.48 | 384.75 | 373.09 | 383.97 | 333,418 | +10.16(+2.72%) |
Mar 16, 2021 | 383.15 | 383.63 | 372.02 | 373.81 | 296,983 | -9.87(-2.57%) |
Mar 15, 2021 | 379.22 | 384.07 | 377.24 | 383.67 | 240,827 | +4.54(+1.20%) |
Mar 12, 2021 | 371.32 | 379.58 | 370.84 | 379.13 | 310,582 | +8.00(+2.16%) |
Mar 11, 2021 | 380.00 | 380.00 | 370.59 | 371.13 | 353,060 | -8.87(-2.33%) |
Mar 10, 2021 | 372.54 | 382.94 | 371.06 | 380.00 | 311,883 | +7.16(+1.92%) |
Mar 09, 2021 | 385.12 | 386.10 | 372.27 | 372.84 | 421,356 | -9.63(-2.52%) |
Mar 08, 2021 | 383.79 | 389.88 | 381.14 | 382.46 | 372,009 | -0.60(-0.16%) |
Mar 05, 2021 | 366.29 | 383.90 | 362.53 | 383.07 | 509,580 | +19.35(+5.32%) |
Mar 04, 2021 | 374.47 | 374.52 | 360.40 | 363.72 | 406,931 | -8.46(-2.27%) |
Mar 03, 2021 | 371.24 | 377.62 | 370.67 | 372.19 | 292,488 | +2.02(+0.55%) |
Mar 02, 2021 | 370.74 | 371.97 | 367.27 | 370.16 | 213,842 | -2.07(-0.56%) |
Mar 01, 2021 | 361.00 | 375.22 | 361.00 | 372.23 | 267,617 | +14.50(+4.05%) |
Feb 26, 2021 | 366.02 | 367.05 | 357.73 | 357.73 | 384,347 | -6.96(-1.91%) |
Feb 25, 2021 | 369.56 | 373.55 | 363.92 | 364.69 | 249,445 | -5.38(-1.46%) |
Feb 24, 2021 | 364.60 | 371.79 | 363.29 | 370.07 | 327,928 | +5.75(+1.58%) |
Feb 23, 2021 | 364.14 | 365.14 | 354.42 | 364.32 | 296,243 | +2.15(+0.59%) |
Feb 22, 2021 | 363.67 | 365.75 | 360.35 | 362.17 | 199,959 | -1.98(-0.54%) |
Feb 19, 2021 | 362.15 | 368.14 | 361.85 | 364.15 | 238,172 | +3.46(+0.96%) |
Feb 18, 2021 | 354.80 | 362.17 | 354.80 | 360.69 | 208,970 | +3.47(+0.97%) |
Feb 17, 2021 | 353.03 | 358.53 | 352.25 | 357.22 | 218,368 | +2.43(+0.68%) |
Feb 16, 2021 | 359.69 | 359.75 | 354.78 | 354.79 | 231,427 | -2.33(-0.65%) |
Feb 12, 2021 | 357.47 | 360.76 | 355.54 | 357.13 | 214,834 | -1.99(-0.55%) |
Feb 11, 2021 | 363.92 | 365.83 | 357.09 | 359.11 | 216,328 | -2.01(-0.56%) |
Feb 10, 2021 | 360.68 | 362.63 | 358.01 | 361.13 | 372,071 | +1.50(+0.42%) |
Feb 09, 2021 | 362.81 | 363.98 | 357.87 | 359.63 | 338,877 | -3.95(-1.09%) |
Feb 08, 2021 | 354.59 | 366.57 | 354.59 | 363.58 | 411,848 | +10.47(+2.97%) |
Feb 05, 2021 | 356.58 | 358.09 | 350.06 | 353.11 | 449,672 | -2.47(-0.69%) |
Feb 04, 2021 | 352.16 | 361.66 | 349.85 | 355.58 | 514,149 | +5.63(+1.61%) |
Feb 03, 2021 | 352.47 | 355.53 | 340.51 | 349.95 | 692,257 | -6.69(-1.88%) |
Feb 02, 2021 | 358.26 | 361.64 | 353.65 | 356.64 | 438,790 | +2.67(+0.75%) |
Feb 01, 2021 | 350.98 | 356.19 | 350.11 | 353.98 | 413,774 | +5.67(+1.63%) |
Jan 29, 2021 | 353.51 | 357.49 | 345.01 | 348.31 | 481,973 | -7.19(-2.02%) |
Jan 28, 2021 | 359.06 | 360.07 | 352.53 | 355.49 | 902,316 | +1.39(+0.39%) |
Jan 27, 2021 | 357.10 | 358.04 | 345.04 | 354.11 | 665,832 | -5.96(-1.65%) |
Jan 26, 2021 | 370.89 | 372.51 | 359.89 | 360.06 | 362,297 | -10.75(-2.90%) |
Jan 25, 2021 | 376.08 | 377.36 | 369.62 | 370.82 | 320,617 | -5.31(-1.41%) |
Jan 22, 2021 | 372.51 | 378.37 | 369.51 | 376.12 | 259,870 | +2.24(+0.60%) |
Jan 21, 2021 | 374.70 | 378.45 | 372.52 | 373.88 | 331,167 | -1.73(-0.46%) |
Jan 20, 2021 | 378.58 | 378.58 | 371.19 | 375.62 | 322,100 | -1.46(-0.39%) |
Jan 19, 2021 | 374.25 | 377.98 | 371.50 | 377.08 | 355,961 | +5.57(+1.50%) |
Jan 15, 2021 | 365.14 | 373.04 | 361.67 | 371.50 | 891,865 | +5.03(+1.37%) |
Jan 14, 2021 | 372.38 | 374.77 | 365.15 | 366.48 | 338,003 | -4.87(-1.31%) |
Jan 13, 2021 | 383.75 | 384.41 | 370.31 | 371.34 | 418,851 | -12.59(-3.28%) |
Jan 12, 2021 | 376.25 | 384.81 | 373.59 | 383.93 | 366,805 | +9.51(+2.54%) |
Jan 11, 2021 | 376.36 | 378.35 | 373.82 | 374.42 | 352,183 | -4.75(-1.25%) |
Jan 08, 2021 | 385.66 | 386.32 | 371.19 | 379.17 | 437,720 | -3.18(-0.83%) |
Jan 07, 2021 | 380.67 | 383.19 | 374.12 | 382.35 | 334,723 | +2.71(+0.71%) |
Jan 06, 2021 | 378.43 | 383.50 | 377.04 | 379.64 | 395,347 | +2.21(+0.59%) |
Jan 05, 2021 | 375.59 | 381.15 | 375.59 | 377.43 | 399,412 | +1.09(+0.29%) |
Jan 04, 2021 | 392.32 | 393.33 | 373.90 | 376.34 | 452,696 | -13.97(-3.58%) |
Dec 31, 2020 | 390.32 | 390.32 | 390.32 | 188,172 | +1.44(+0.37%) | |
Dec 30, 2020 | 389.18 | 391.68 | 385.17 | 388.87 | 188,172 | -0.43(-0.11%) |
Dec 29, 2020 | 397.29 | 398.26 | 387.69 | 389.30 | 211,956 | -6.71(-1.69%) |
Dec 28, 2020 | 399.88 | 403.91 | 395.62 | 396.01 | 213,078 | -1.21(-0.31%) |
Dec 24, 2020 | 392.26 | 397.68 | 392.26 | 397.23 | 159,855 | +4.69(+1.20%) |
Dec 23, 2020 | 392.00 | 394.18 | 385.62 | 392.53 | 335,927 | +0.31(+0.08%) |
Dec 22, 2020 | 395.20 | 395.48 | 391.90 | 392.22 | 274,669 | -1.39(-0.35%) |
Dec 21, 2020 | 387.12 | 395.74 | 383.87 | 393.61 | 332,034 | +1.26(+0.32%) |
Dec 18, 2020 | 392.35 | 393.54 | 386.69 | 392.34 | 561,273 | +0.40(+0.10%) |
Dec 17, 2020 | 389.59 | 392.94 | 389.07 | 391.94 | 271,110 | +3.50(+0.90%) |
Dec 16, 2020 | 387.39 | 390.30 | 384.30 | 388.44 | 267,693 | +0.75(+0.19%) |
Dec 15, 2020 | 385.70 | 390.07 | 383.83 | 387.70 | 222,404 | +4.91(+1.28%) |
Dec 14, 2020 | 382.35 | 387.98 | 382.35 | 382.78 | 252,428 | -2.94(-0.76%) |
Dec 11, 2020 | 382.35 | 387.96 | 382.35 | 385.72 | 277,759 | +1.16(+0.30%) |
Dec 10, 2020 | 390.30 | 390.30 | 382.82 | 384.56 | 266,302 | -8.51(-2.16%) |
Dec 09, 2020 | 392.03 | 394.63 | 389.81 | 393.07 | 257,171 | +4.35(+1.12%) |
Dec 08, 2020 | 385.21 | 390.12 | 385.21 | 388.72 | 225,210 | +1.60(+0.41%) |
Dec 07, 2020 | 384.68 | 391.04 | 384.55 | 387.12 | 238,500 | +0.22(+0.06%) |
Dec 04, 2020 | 384.37 | 389.46 | 384.37 | 386.90 | 236,854 | +2.00(+0.52%) |
Dec 03, 2020 | 387.19 | 392.28 | 383.93 | 384.91 | 268,236 | -4.44(-1.14%) |
Dec 02, 2020 | 393.55 | 397.07 | 388.17 | 389.34 | 266,064 | -5.56(-1.41%) |
Dec 01, 2020 | 405.60 | 409.01 | 394.55 | 394.90 | 362,817 | -4.93(-1.23%) |
Nov 30, 2020 | 395.73 | 400.27 | 393.41 | 399.84 | 591,571 | +3.56(+0.90%) |
Nov 27, 2020 | 395.56 | 400.25 | 395.56 | 396.28 | 147,092 | +0.00(+0.00%) |
Nov 25, 2020 | 401.60 | 403.08 | 392.10 | 396.28 | 530,830 | -5.71(-1.42%) |
Nov 24, 2020 | 397.99 | 405.26 | 396.90 | 401.99 | 344,134 | +5.45(+1.37%) |
Nov 23, 2020 | 393.19 | 397.91 | 389.92 | 396.54 | 252,264 | +5.31(+1.36%) |
Nov 20, 2020 | 400.83 | 400.83 | 387.34 | 391.23 | 436,778 | -12.96(-3.21%) |
Nov 19, 2020 | 394.83 | 405.36 | 393.37 | 404.20 | 303,887 | +7.50(+1.89%) |
Nov 18, 2020 | 393.33 | 401.98 | 393.33 | 396.69 | 324,702 | +4.35(+1.11%) |
Nov 17, 2020 | 394.26 | 394.68 | 387.62 | 392.34 | 257,292 | -3.89(-0.98%) |
Nov 16, 2020 | 388.81 | 396.65 | 386.75 | 396.23 | 340,537 | +10.72(+2.78%) |
Nov 13, 2020 | 382.35 | 390.95 | 382.35 | 385.51 | 224,718 | +4.91(+1.29%) |
Nov 12, 2020 | 385.60 | 385.60 | 377.21 | 380.60 | 207,416 | -4.99(-1.29%) |
Nov 11, 2020 | 387.12 | 389.42 | 381.86 | 385.58 | 299,278 | -1.04(-0.27%) |
Nov 10, 2020 | 372.89 | 387.84 | 371.73 | 386.63 | 439,574 | +15.54(+4.19%) |
Nov 09, 2020 | 388.50 | 393.69 | 371.08 | 371.08 | 425,338 | -2.30(-0.62%) |
Nov 06, 2020 | 361.80 | 375.89 | 360.78 | 373.39 | 342,518 | +12.73(+3.53%) |
Nov 05, 2020 | 361.66 | 365.33 | 358.81 | 360.66 | 320,089 | +3.93(+1.10%) |
Nov 04, 2020 | 356.96 | 361.12 | 351.12 | 356.72 | 394,071 | +3.32(+0.94%) |
Nov 03, 2020 | 349.13 | 356.09 | 349.13 | 353.40 | 242,463 | +7.61(+2.20%) |
Nov 02, 2020 | 337.24 | 345.86 | 337.24 | 345.80 | 297,918 | +12.58(+3.77%) |
Oct 30, 2020 | 332.12 | 335.03 | 328.44 | 333.22 | 401,890 | -0.09(-0.03%) |
Oct 29, 2020 | 335.11 | 337.55 | 331.58 | 333.31 | 322,183 | -2.32(-0.69%) |
Oct 28, 2020 | 335.66 | 341.40 | 333.96 | 335.63 | 555,199 | -4.85(-1.42%) |
Oct 27, 2020 | 344.91 | 346.53 | 340.30 | 340.47 | 304,556 | -3.47(-1.01%) |
Oct 26, 2020 | 339.79 | 344.13 | 339.02 | 343.94 | 436,577 | +0.24(+0.07%) |
Oct 23, 2020 | 345.74 | 350.15 | 342.72 | 343.70 | 363,970 | -0.94(-0.27%) |
Oct 22, 2020 | 353.54 | 357.58 | 335.83 | 344.64 | 627,268 | -10.87(-3.06%) |
Oct 21, 2020 | 357.55 | 361.27 | 352.75 | 355.51 | 464,878 | -2.29(-0.64%) |
Oct 20, 2020 | 359.82 | 362.99 | 356.61 | 357.80 | 260,928 | +1.05(+0.29%) |
Oct 19, 2020 | 366.82 | 368.60 | 355.46 | 356.75 | 327,903 | -8.38(-2.29%) |
Oct 16, 2020 | 369.55 | 371.64 | 364.38 | 365.13 | 454,726 | -2.01(-0.55%) |
Oct 15, 2020 | 363.20 | 368.84 | 363.20 | 367.14 | 203,635 | -0.56(-0.15%) |
Oct 14, 2020 | 368.03 | 372.23 | 365.35 | 367.70 | 259,010 | +1.98(+0.54%) |
Oct 13, 2020 | 366.99 | 367.79 | 361.87 | 365.72 | 310,999 | -4.28(-1.16%) |
Oct 12, 2020 | 369.89 | 373.68 | 367.27 | 370.00 | 278,914 | +3.08(+0.84%) |
Oct 09, 2020 | 368.12 | 373.52 | 364.73 | 366.92 | 438,234 | -0.54(-0.15%) |
Oct 08, 2020 | 358.65 | 370.49 | 358.32 | 367.46 | 492,470 | +9.13(+2.55%) |
Oct 07, 2020 | 353.68 | 361.09 | 353.02 | 358.33 | 210,328 | +8.27(+2.36%) |
Oct 06, 2020 | 354.56 | 356.22 | 349.72 | 350.06 | 331,521 | -3.29(-0.93%) |
Oct 05, 2020 | 344.56 | 354.79 | 344.56 | 353.35 | 203,353 | +11.21(+3.27%) |
Oct 02, 2020 | 338.06 | 344.64 | 336.50 | 342.14 | 171,113 | +1.29(+0.38%) |
Oct 01, 2020 | 340.98 | 342.87 | 335.91 | 340.85 | 267,787 | +1.20(+0.35%) |
Sep 30, 2020 | 338.99 | 342.50 | 336.64 | 339.64 | 352,473 | +4.46(+1.33%) |
Sep 29, 2020 | 336.61 | 337.45 | 332.32 | 335.18 | 120,923 | -1.51(-0.45%) |
Sep 28, 2020 | 334.55 | 339.89 | 334.55 | 336.69 | 163,895 | +5.97(+1.80%) |
Sep 25, 2020 | 324.79 | 333.38 | 323.49 | 330.73 | 259,243 | +4.68(+1.44%) |
Sep 24, 2020 | 324.18 | 330.52 | 321.06 | 326.04 | 259,061 | +3.23(+1.00%) |
Sep 23, 2020 | 327.03 | 328.63 | 321.90 | 322.81 | 451,943 | -4.37(-1.34%) |
Sep 22, 2020 | 325.20 | 328.60 | 322.54 | 327.18 | 395,091 | +2.01(+0.62%) |
Sep 21, 2020 | 330.15 | 332.50 | 321.81 | 325.18 | 407,965 | -9.06(-2.71%) |
Sep 18, 2020 | 337.55 | 340.29 | 332.99 | 334.24 | 489,390 | -4.13(-1.22%) |
Sep 17, 2020 | 336.66 | 342.39 | 333.28 | 338.37 | 328,694 | -1.22(-0.36%) |
Sep 16, 2020 | 343.76 | 345.39 | 339.00 | 339.59 | 347,645 | +1.96(+0.58%) |
Sep 15, 2020 | 339.36 | 341.46 | 337.63 | 337.63 | 216,173 | +0.30(+0.09%) |
Sep 14, 2020 | 341.43 | 341.43 | 335.72 | 337.33 | 212,224 | -0.80(-0.24%) |
Sep 11, 2020 | 335.94 | 338.85 | 334.11 | 338.13 | 221,428 | +3.68(+1.10%) |
Sep 10, 2020 | 342.96 | 342.96 | 333.64 | 334.46 | 241,232 | -9.48(-2.76%) |
Sep 09, 2020 | 336.29 | 345.98 | 336.29 | 343.94 | 239,805 | +10.59(+3.18%) |
Sep 08, 2020 | 341.18 | 341.38 | 332.98 | 333.35 | 397,532 | -7.54(-2.21%) |
Sep 04, 2020 | 344.62 | 346.70 | 334.79 | 340.89 | 243,802 | -1.94(-0.57%) |
Sep 03, 2020 | 353.97 | 353.97 | 340.30 | 342.83 | 178,135 | -9.88(-2.80%) |
Sep 02, 2020 | 350.72 | 354.02 | 349.48 | 352.72 | 238,364 | +2.93(+0.84%) |
Sep 01, 2020 | 346.77 | 350.11 | 345.45 | 349.78 | 187,663 | +1.89(+0.54%) |
Aug 31, 2020 | 347.48 | 351.63 | 346.32 | 347.89 | 325,600 | -0.52(-0.15%) |
Aug 28, 2020 | 344.14 | 348.94 | 343.69 | 348.41 | 226,680 | +3.34(+0.97%) |
Aug 27, 2020 | 344.07 | 348.67 | 343.85 | 345.07 | 237,592 | +0.93(+0.27%) |
Aug 26, 2020 | 335.32 | 348.11 | 335.32 | 344.14 | 527,086 | +6.48(+1.92%) |
Aug 25, 2020 | 334.28 | 338.42 | 333.78 | 337.66 | 311,500 | +5.25(+1.58%) |
Aug 24, 2020 | 335.42 | 336.74 | 329.42 | 332.40 | 339,012 | -3.28(-0.98%) |
Aug 21, 2020 | 336.29 | 338.39 | 333.81 | 335.69 | 185,398 | -1.56(-0.46%) |
Aug 20, 2020 | 332.76 | 338.58 | 332.28 | 337.25 | 172,324 | +3.25(+0.97%) |
Aug 19, 2020 | 337.85 | 338.45 | 333.41 | 333.99 | 131,674 | -2.30(-0.68%) |
Aug 18, 2020 | 335.92 | 338.30 | 335.27 | 336.29 | 227,956 | +1.28(+0.38%) |
Aug 17, 2020 | 333.35 | 337.21 | 331.84 | 335.01 | 284,532 | +0.50(+0.15%) |
Aug 14, 2020 | 334.39 | 337.31 | 331.64 | 334.51 | 155,146 | -0.66(-0.20%) |
Aug 13, 2020 | 336.96 | 337.83 | 333.69 | 335.17 | 127,006 | -3.56(-1.05%) |
Aug 12, 2020 | 337.67 | 340.87 | 335.83 | 338.73 | 195,860 | +2.75(+0.82%) |
Aug 11, 2020 | 335.17 | 339.65 | 334.53 | 335.98 | 387,582 | +0.81(+0.24%) |
Aug 10, 2020 | 331.77 | 336.76 | 331.22 | 335.17 | 260,818 | +2.56(+0.77%) |
Aug 07, 2020 | 328.82 | 332.73 | 326.90 | 332.61 | 207,562 | +4.11(+1.25%) |
Aug 06, 2020 | 326.43 | 328.77 | 325.36 | 328.50 | 310,510 | +2.07(+0.63%) |
Aug 05, 2020 | 322.66 | 326.72 | 319.32 | 326.43 | 290,531 | +5.58(+1.74%) |
Aug 04, 2020 | 323.24 | 325.02 | 320.07 | 320.85 | 273,486 | -3.26(-1.01%) |
Aug 03, 2020 | 325.02 | 327.79 | 324.03 | 324.11 | 208,798 | +0.41(+0.13%) |
Jul 31, 2020 | 322.43 | 323.88 | 317.66 | 323.70 | 504,326 | +1.65(+0.51%) |
Jul 30, 2020 | 318.77 | 322.71 | 315.71 | 322.05 | 252,704 | -0.92(-0.28%) |
Jul 29, 2020 | 317.71 | 325.27 | 317.71 | 322.97 | 515,160 | +6.74(+2.13%) |
Jul 28, 2020 | 320.14 | 320.73 | 316.11 | 316.23 | 378,712 | -5.82(-1.81%) |
Jul 27, 2020 | 323.25 | 328.04 | 321.60 | 322.05 | 406,689 | -1.52(-0.47%) |
Jul 24, 2020 | 321.34 | 329.31 | 318.50 | 323.57 | 417,599 | +2.59(+0.81%) |
Jul 23, 2020 | 321.25 | 325.19 | 309.59 | 320.98 | 547,587 | -0.27(-0.09%) |
Jul 22, 2020 | 320.03 | 324.93 | 319.00 | 321.26 | 332,908 | +1.54(+0.48%) |
Jul 21, 2020 | 315.94 | 321.57 | 315.68 | 319.71 | 380,859 | +6.25(+1.99%) |
Jul 20, 2020 | 309.85 | 314.67 | 308.64 | 313.46 | 325,186 | +0.44(+0.14%) |
Jul 17, 2020 | 317.55 | 318.76 | 312.55 | 313.03 | 869,910 | -2.89(-0.92%) |
Jul 16, 2020 | 316.13 | 320.27 | 313.34 | 315.92 | 238,730 | -0.28(-0.09%) |
Jul 15, 2020 | 313.91 | 317.53 | 309.78 | 316.20 | 411,670 | +5.72(+1.84%) |
Jul 14, 2020 | 302.74 | 310.72 | 302.12 | 310.49 | 425,512 | +7.64(+2.52%) |
Jul 13, 2020 | 297.97 | 307.44 | 297.03 | 302.85 | 614,062 | +8.07(+2.74%) |
Jul 10, 2020 | 293.10 | 294.90 | 289.55 | 294.78 | 273,264 | +1.92(+0.66%) |
Jul 09, 2020 | 294.09 | 296.60 | 290.92 | 292.86 | 280,828 | +0.21(+0.07%) |
Jul 08, 2020 | 301.02 | 303.88 | 288.93 | 292.65 | 482,585 | -11.45(-3.76%) |
Jul 07, 2020 | 302.57 | 307.84 | 302.17 | 304.10 | 352,689 | -1.27(-0.42%) |
Jul 06, 2020 | 305.86 | 307.27 | 303.29 | 305.37 | 336,209 | +4.44(+1.47%) |
Jul 02, 2020 | 296.85 | 301.68 | 294.24 | 300.94 | 328,972 | +9.05(+3.10%) |
Jul 01, 2020 | 298.05 | 300.27 | 291.46 | 291.88 | 418,547 | -5.88(-1.97%) |
Jun 30, 2020 | 288.54 | 299.45 | 288.19 | 297.76 | 537,313 | +10.13(+3.52%) |
Jun 29, 2020 | 281.02 | 289.47 | 280.91 | 287.63 | 380,654 | +9.81(+3.53%) |
Jun 26, 2020 | 280.34 | 281.90 | 276.02 | 277.82 | 670,606 | -2.68(-0.96%) |
Jun 25, 2020 | 278.22 | 281.05 | 276.13 | 280.50 | 303,001 | +1.10(+0.39%) |
Jun 24, 2020 | 283.50 | 284.33 | 276.49 | 279.40 | 399,506 | -6.34(-2.22%) |
Jun 23, 2020 | 291.23 | 291.91 | 285.50 | 285.74 | 357,518 | -1.62(-0.56%) |
Jun 22, 2020 | 286.48 | 288.17 | 282.93 | 287.36 | 243,697 | +0.17(+0.06%) |
Jun 19, 2020 | 293.51 | 293.51 | 284.33 | 287.19 | 420,025 | -1.38(-0.48%) |
Jun 18, 2020 | 292.09 | 293.81 | 287.36 | 288.58 | 277,084 | -5.50(-1.87%) |
Jun 17, 2020 | 294.72 | 297.30 | 292.99 | 294.07 | 216,080 | -0.37(-0.13%) |
Jun 16, 2020 | 297.37 | 297.66 | 289.56 | 294.44 | 290,990 | +7.44(+2.59%) |
Jun 15, 2020 | 281.62 | 290.14 | 279.42 | 287.00 | 561,304 | -0.89(-0.31%) |
Jun 12, 2020 | 298.83 | 298.91 | 282.85 | 287.89 | 310,192 | -2.08(-0.72%) |
Jun 11, 2020 | 296.24 | 298.97 | 289.78 | 289.97 | 306,778 | -14.15(-4.65%) |
Jun 10, 2020 | 311.58 | 311.70 | 303.98 | 304.12 | 215,886 | -5.19(-1.68%) |
Jun 09, 2020 | 308.75 | 311.91 | 307.10 | 309.31 | 256,617 | -1.93(-0.62%) |
Jun 08, 2020 | 305.58 | 313.16 | 304.70 | 311.24 | 366,325 | +5.26(+1.72%) |
Jun 05, 2020 | 305.62 | 307.50 | 302.80 | 305.98 | 467,398 | +6.16(+2.05%) |
Jun 04, 2020 | 298.39 | 301.90 | 295.89 | 299.82 | 272,587 | -1.58(-0.53%) |
Jun 03, 2020 | 302.11 | 302.80 | 298.97 | 301.40 | 377,354 | +2.85(+0.96%) |
Jun 02, 2020 | 296.50 | 299.33 | 294.80 | 298.55 | 386,791 | +8.58(+2.96%) |
Jun 01, 2020 | 292.93 | 296.26 | 288.10 | 289.97 | 322,841 | -3.49(-1.19%) |
May 29, 2020 | 292.35 | 295.98 | 290.40 | 293.46 | 931,315 | +0.39(+0.13%) |
May 28, 2020 | 300.05 | 300.05 | 292.69 | 293.07 | 264,225 | -4.86(-1.63%) |
May 27, 2020 | 295.70 | 299.19 | 292.32 | 297.93 | 355,377 | +8.13(+2.81%) |
May 26, 2020 | 284.34 | 291.16 | 284.34 | 289.80 | 514,336 | +12.18(+4.39%) |
May 22, 2020 | 280.52 | 280.52 | 276.25 | 277.62 | 300,274 | -2.40(-0.86%) |
May 21, 2020 | 280.62 | 283.74 | 278.93 | 280.02 | 349,074 | -0.60(-0.21%) |
May 20, 2020 | 275.91 | 283.77 | 275.91 | 280.62 | 280,935 | +9.06(+3.34%) |
May 19, 2020 | 275.24 | 278.18 | 271.46 | 271.55 | 277,259 | -4.18(-1.52%) |
May 18, 2020 | 272.36 | 277.69 | 272.01 | 275.73 | 247,147 | +11.50(+4.35%) |
May 15, 2020 | 260.34 | 265.05 | 259.17 | 264.24 | 458,958 | +1.68(+0.64%) |
May 14, 2020 | 254.21 | 262.62 | 250.06 | 262.56 | 296,515 | +3.74(+1.45%) |
May 13, 2020 | 262.02 | 264.98 | 256.19 | 258.81 | 370,715 | -3.92(-1.49%) |
May 12, 2020 | 272.10 | 272.11 | 262.63 | 262.74 | 286,653 | -8.89(-3.27%) |
May 11, 2020 | 267.87 | 273.08 | 264.43 | 271.63 | 232,169 | +1.08(+0.40%) |
May 08, 2020 | 269.57 | 270.55 | 266.59 | 270.55 | 211,648 | +5.48(+2.07%) |
May 07, 2020 | 267.63 | 271.52 | 263.91 | 265.07 | 301,604 | +0.58(+0.22%) |
May 06, 2020 | 267.31 | 269.63 | 263.06 | 264.50 | 313,409 | +1.22(+0.46%) |
May 05, 2020 | 259.95 | 265.89 | 258.88 | 263.28 | 304,214 | +6.69(+2.61%) |
May 04, 2020 | 250.87 | 256.83 | 248.25 | 256.59 | 297,158 | +4.21(+1.67%) |
May 01, 2020 | 255.59 | 256.89 | 250.69 | 252.39 | 268,520 | -7.47(-2.87%) |
Apr 30, 2020 | 260.58 | 261.40 | 256.21 | 259.86 | 393,569 | -4.77(-1.80%) |
Apr 29, 2020 | 275.10 | 276.00 | 262.69 | 264.63 | 500,420 | -5.07(-1.88%) |
Apr 28, 2020 | 267.90 | 271.47 | 266.54 | 269.70 | 430,989 | +8.39(+3.21%) |
Apr 27, 2020 | 256.79 | 263.26 | 255.05 | 261.31 | 360,935 | +7.08(+2.79%) |
Apr 24, 2020 | 245.21 | 256.00 | 244.40 | 254.23 | 461,851 | +10.54(+4.33%) |
Apr 23, 2020 | 249.13 | 256.78 | 241.57 | 243.69 | 910,646 | -16.69(-6.41%) |
Apr 22, 2020 | 260.58 | 262.14 | 256.04 | 260.38 | 386,082 | +5.69(+2.24%) |
Apr 21, 2020 | 254.59 | 257.23 | 253.19 | 254.68 | 244,269 | -4.17(-1.61%) |
Apr 20, 2020 | 260.54 | 261.42 | 256.26 | 258.85 | 317,300 | -5.39(-2.04%) |
Apr 17, 2020 | 271.08 | 275.26 | 260.38 | 264.23 | 386,025 | +0.28(+0.11%) |
Apr 16, 2020 | 263.64 | 266.97 | 259.71 | 263.95 | 308,878 | +0.46(+0.18%) |
Apr 15, 2020 | 265.32 | 266.67 | 260.77 | 263.49 | 299,126 | -7.73(-2.85%) |
Apr 14, 2020 | 267.14 | 272.11 | 264.02 | 271.22 | 485,252 | +12.51(+4.84%) |
Apr 13, 2020 | 262.41 | 262.41 | 256.48 | 258.71 | 287,443 | -5.20(-1.97%) |
Apr 09, 2020 | 259.25 | 266.11 | 257.76 | 263.90 | 474,047 | +8.93(+3.50%) |
Apr 08, 2020 | 246.83 | 258.12 | 242.25 | 254.97 | 345,634 | +11.76(+4.83%) |
Apr 07, 2020 | 238.81 | 256.98 | 238.81 | 243.21 | 637,258 | +6.36(+2.69%) |
Apr 06, 2020 | 234.20 | 240.22 | 231.18 | 236.85 | 439,554 | +11.71(+5.20%) |
Apr 03, 2020 | 223.11 | 229.07 | 220.66 | 225.14 | 352,937 | -0.88(-0.39%) |
Apr 02, 2020 | 221.31 | 230.78 | 220.54 | 226.01 | 488,209 | +2.99(+1.34%) |