Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 368.48 | 369.59 | 361.65 | 362.84 | 4,881,588 | -8.85(-2.38%) |
May 27, 2021 | 369.42 | 371.95 | 367.85 | 371.69 | 4,642,571 | +1.80(+0.49%) |
May 26, 2021 | 370.12 | 371.93 | 369.31 | 369.89 | 1,717,221 | +0.23(+0.06%) |
May 25, 2021 | 367.97 | 370.00 | 366.44 | 369.66 | 1,437,965 | +1.85(+0.50%) |
May 24, 2021 | 368.66 | 370.02 | 366.31 | 367.81 | 1,726,908 | +2.62(+0.72%) |
May 21, 2021 | 369.34 | 369.63 | 364.91 | 365.19 | 1,779,150 | -2.74(-0.75%) |
May 20, 2021 | 363.71 | 368.83 | 362.85 | 367.93 | 1,487,460 | +3.76(+1.03%) |
May 19, 2021 | 361.76 | 366.15 | 360.78 | 364.17 | 1,798,568 | -3.02(-0.82%) |
May 18, 2021 | 370.68 | 373.56 | 366.90 | 367.19 | 1,769,963 | -1.10(-0.30%) |
May 17, 2021 | 369.33 | 371.26 | 367.28 | 368.29 | 1,908,294 | -0.44(-0.12%) |
May 14, 2021 | 366.55 | 370.08 | 364.59 | 368.74 | 1,955,941 | +4.69(+1.29%) |
May 13, 2021 | 357.87 | 365.88 | 356.40 | 364.05 | 2,109,665 | +7.03(+1.97%) |
May 12, 2021 | 360.66 | 361.56 | 355.97 | 357.01 | 2,443,316 | -5.74(-1.58%) |
May 11, 2021 | 363.83 | 365.38 | 360.66 | 362.75 | 1,938,585 | -3.17(-0.86%) |
May 10, 2021 | 369.76 | 372.06 | 365.72 | 365.92 | 2,083,585 | -2.72(-0.74%) |
May 07, 2021 | 367.21 | 370.68 | 366.61 | 368.64 | 1,894,668 | +1.50(+0.41%) |
May 06, 2021 | 357.96 | 367.32 | 357.96 | 367.14 | 2,752,909 | +9.84(+2.75%) |
May 05, 2021 | 361.00 | 362.09 | 356.87 | 357.30 | 1,986,130 | -2.68(-0.74%) |
May 04, 2021 | 363.56 | 363.76 | 358.50 | 359.98 | 2,223,733 | -3.87(-1.06%) |
May 03, 2021 | 358.59 | 364.13 | 357.68 | 363.84 | 2,799,917 | +6.94(+1.94%) |
Apr 30, 2021 | 357.69 | 358.89 | 356.18 | 356.91 | 2,209,029 | -1.39(-0.39%) |
Apr 29, 2021 | 353.50 | 359.42 | 353.49 | 358.30 | 1,926,472 | +4.55(+1.29%) |
Apr 28, 2021 | 353.71 | 354.62 | 352.40 | 353.75 | 1,363,717 | -0.59(-0.17%) |
Apr 27, 2021 | 352.39 | 355.06 | 349.64 | 354.35 | 1,959,466 | +1.62(+0.46%) |
Apr 26, 2021 | 357.88 | 357.88 | 352.43 | 352.73 | 2,151,320 | -4.56(-1.28%) |
Apr 23, 2021 | 355.35 | 358.79 | 354.54 | 357.29 | 1,467,796 | +1.93(+0.54%) |
Apr 22, 2021 | 358.30 | 359.35 | 354.17 | 355.35 | 2,233,220 | -2.71(-0.76%) |
Apr 21, 2021 | 355.69 | 358.53 | 355.55 | 358.06 | 1,600,474 | +2.26(+0.63%) |
Apr 20, 2021 | 353.19 | 359.27 | 352.93 | 355.80 | 2,434,164 | +2.09(+0.59%) |
Apr 19, 2021 | 355.10 | 355.61 | 352.42 | 353.71 | 1,629,659 | -1.12(-0.32%) |
Apr 16, 2021 | 353.86 | 356.82 | 352.79 | 354.83 | 2,349,790 | +1.84(+0.52%) |
Apr 15, 2021 | 349.25 | 353.71 | 348.66 | 353.00 | 1,933,027 | +5.39(+1.55%) |
Apr 14, 2021 | 349.22 | 349.22 | 347.01 | 347.61 | 1,576,798 | -1.95(-0.56%) |
Apr 13, 2021 | 349.69 | 351.56 | 348.66 | 349.56 | 1,876,580 | +0.38(+0.11%) |
Apr 12, 2021 | 347.29 | 349.60 | 345.86 | 349.18 | 1,918,485 | +1.53(+0.44%) |
Apr 09, 2021 | 345.44 | 348.12 | 344.19 | 347.65 | 1,682,809 | +1.91(+0.55%) |
Apr 08, 2021 | 347.25 | 350.34 | 344.19 | 345.74 | 2,965,793 | +2.31(+0.67%) |
Apr 07, 2021 | 345.41 | 345.97 | 342.29 | 343.44 | 1,887,461 | -1.25(-0.36%) |
Apr 06, 2021 | 344.38 | 347.25 | 343.62 | 344.69 | 2,237,730 | -0.67(-0.19%) |
Apr 05, 2021 | 342.18 | 347.13 | 341.55 | 345.36 | 2,826,478 | +5.63(+1.66%) |
Apr 01, 2021 | 337.43 | 342.01 | 336.56 | 339.73 | 3,070,159 | +2.36(+0.70%) |
Mar 31, 2021 | 335.63 | 342.13 | 334.26 | 337.38 | 2,958,465 | +2.61(+0.78%) |
Mar 30, 2021 | 338.43 | 339.57 | 333.89 | 334.76 | 2,718,291 | -6.13(-1.80%) |
Mar 29, 2021 | 336.39 | 342.44 | 335.97 | 340.89 | 3,146,031 | +3.95(+1.17%) |
Mar 26, 2021 | 331.38 | 337.36 | 329.36 | 336.94 | 3,198,247 | +5.44(+1.64%) |
Mar 25, 2021 | 323.33 | 332.88 | 322.82 | 331.50 | 4,499,286 | +7.94(+2.46%) |
Mar 24, 2021 | 327.56 | 327.83 | 322.40 | 323.56 | 3,140,337 | -2.20(-0.68%) |
Mar 23, 2021 | 319.58 | 327.83 | 319.50 | 325.76 | 3,803,161 | +5.60(+1.75%) |
Mar 22, 2021 | 314.38 | 321.76 | 314.13 | 320.16 | 4,246,134 | +5.34(+1.70%) |
Mar 19, 2021 | 309.74 | 315.14 | 308.57 | 314.82 | 5,076,743 | +5.68(+1.84%) |
Mar 18, 2021 | 312.49 | 314.08 | 308.57 | 309.14 | 2,859,941 | -5.94(-1.89%) |
Mar 17, 2021 | 312.03 | 316.34 | 310.23 | 315.08 | 2,790,724 | +1.86(+0.59%) |
Mar 16, 2021 | 315.54 | 315.89 | 312.64 | 313.23 | 3,203,438 | -3.12(-0.99%) |
Mar 15, 2021 | 319.31 | 319.38 | 313.29 | 316.35 | 3,388,939 | -0.60(-0.19%) |
Mar 12, 2021 | 314.04 | 317.42 | 311.65 | 316.95 | 3,324,455 | +2.38(+0.76%) |
Mar 11, 2021 | 316.25 | 317.06 | 312.72 | 314.57 | 4,530,852 | +4.61(+1.49%) |
Mar 10, 2021 | 307.38 | 313.36 | 303.72 | 309.95 | 4,723,169 | +4.83(+1.58%) |
Mar 09, 2021 | 300.31 | 306.56 | 299.31 | 305.12 | 5,662,234 | +7.05(+2.36%) |
Mar 08, 2021 | 305.24 | 308.52 | 297.60 | 298.07 | 5,087,678 | -5.65(-1.86%) |
Mar 05, 2021 | 301.82 | 304.79 | 293.85 | 303.72 | 8,465,452 | -1.65(-0.54%) |
Mar 04, 2021 | 309.51 | 311.65 | 301.54 | 305.37 | 5,712,101 | -4.67(-1.51%) |
Mar 03, 2021 | 314.11 | 314.35 | 309.89 | 310.04 | 4,239,410 | -4.34(-1.38%) |
Mar 02, 2021 | 319.39 | 320.35 | 314.35 | 314.38 | 4,865,585 | -3.17(-1.00%) |
Mar 01, 2021 | 320.85 | 321.60 | 317.16 | 317.55 | 4,861,485 | +0.74(+0.23%) |
Feb 26, 2021 | 321.13 | 321.50 | 316.76 | 316.82 | 3,512,723 | -2.78(-0.87%) |
Feb 25, 2021 | 326.24 | 328.30 | 319.07 | 319.59 | 3,775,719 | -6.51(-2.00%) |
Feb 24, 2021 | 327.14 | 327.82 | 323.41 | 326.10 | 3,452,825 | -1.39(-0.42%) |
Feb 23, 2021 | 335.08 | 335.96 | 327.37 | 327.49 | 3,854,585 | -7.71(-2.30%) |
Feb 22, 2021 | 337.63 | 338.15 | 333.87 | 335.20 | 2,311,953 | -4.37(-1.29%) |
Feb 19, 2021 | 341.41 | 342.59 | 339.38 | 339.57 | 1,921,853 | -2.06(-0.60%) |
Feb 18, 2021 | 337.19 | 342.85 | 337.19 | 341.63 | 2,000,543 | -1.07(-0.31%) |
Feb 17, 2021 | 337.98 | 342.82 | 336.83 | 342.70 | 2,239,108 | +3.87(+1.14%) |
Feb 16, 2021 | 338.06 | 340.13 | 336.95 | 338.83 | 1,909,442 | +1.20(+0.35%) |
Feb 12, 2021 | 336.91 | 337.86 | 335.10 | 337.63 | 2,190,463 | +0.53(+0.16%) |
Feb 11, 2021 | 340.49 | 341.22 | 336.33 | 337.11 | 2,180,579 | -3.75(-1.10%) |
Feb 10, 2021 | 345.53 | 345.53 | 339.90 | 340.86 | 2,253,680 | -3.29(-0.96%) |
Feb 09, 2021 | 344.61 | 346.17 | 342.95 | 344.15 | 2,249,291 | -0.26(-0.07%) |
Feb 08, 2021 | 341.29 | 344.61 | 340.33 | 344.41 | 2,632,118 | +4.46(+1.31%) |
Feb 05, 2021 | 341.27 | 341.55 | 338.93 | 339.95 | 2,262,552 | -0.65(-0.19%) |
Feb 04, 2021 | 341.43 | 343.02 | 338.69 | 340.60 | 3,562,060 | +1.28(+0.38%) |
Feb 03, 2021 | 340.29 | 341.54 | 337.41 | 339.32 | 1,838,560 | -0.35(-0.10%) |
Feb 02, 2021 | 336.02 | 341.70 | 335.03 | 339.67 | 1,993,126 | +4.83(+1.44%) |
Feb 01, 2021 | 335.50 | 337.01 | 333.59 | 334.84 | 2,480,054 | -1.82(-0.54%) |
Jan 29, 2021 | 339.33 | 340.35 | 336.14 | 336.66 | 2,720,403 | -4.42(-1.30%) |
Jan 28, 2021 | 340.89 | 345.43 | 340.14 | 341.09 | 2,353,571 | +0.64(+0.19%) |
Jan 27, 2021 | 346.75 | 349.44 | 338.98 | 340.45 | 3,262,908 | -8.21(-2.35%) |
Jan 26, 2021 | 344.09 | 349.53 | 342.82 | 348.65 | 1,888,547 | +2.96(+0.86%) |
Jan 25, 2021 | 344.72 | 345.77 | 340.86 | 345.69 | 2,863,151 | -0.40(-0.12%) |
Jan 22, 2021 | 346.95 | 348.32 | 343.75 | 346.09 | 2,052,000 | -0.48(-0.14%) |
Jan 21, 2021 | 345.14 | 347.71 | 343.84 | 346.57 | 2,220,838 | +1.43(+0.42%) |
Jan 20, 2021 | 338.54 | 345.71 | 337.60 | 345.14 | 2,892,546 | +6.52(+1.93%) |
Jan 19, 2021 | 346.15 | 346.71 | 336.67 | 338.61 | 4,739,976 | -7.35(-2.12%) |
Jan 15, 2021 | 344.91 | 348.58 | 344.66 | 345.96 | 2,449,901 | -0.18(-0.05%) |
Jan 14, 2021 | 349.63 | 350.10 | 345.38 | 346.14 | 2,471,067 | -4.39(-1.25%) |
Jan 13, 2021 | 348.07 | 352.24 | 346.76 | 350.53 | 2,059,440 | +2.63(+0.76%) |
Jan 12, 2021 | 347.72 | 348.74 | 344.13 | 347.91 | 2,498,693 | +0.18(+0.05%) |
Jan 11, 2021 | 352.09 | 354.40 | 347.58 | 347.73 | 2,682,550 | -5.66(-1.60%) |
Jan 08, 2021 | 351.64 | 353.70 | 347.99 | 353.39 | 2,721,345 | +1.93(+0.55%) |
Jan 07, 2021 | 354.41 | 355.02 | 350.38 | 351.46 | 2,979,152 | -2.01(-0.57%) |
Jan 06, 2021 | 357.10 | 358.99 | 353.11 | 353.47 | 2,783,616 | -5.46(-1.52%) |
Jan 05, 2021 | 361.91 | 363.19 | 358.46 | 358.93 | 2,873,454 | -4.21(-1.16%) |
Jan 04, 2021 | 360.55 | 364.48 | 358.04 | 363.14 | 3,476,668 | +3.22(+0.89%) |
Dec 31, 2020 | 359.92 | 359.92 | 359.92 | 1,860,530 | +2.23(+0.62%) | |
Dec 30, 2020 | 357.46 | 359.05 | 356.58 | 357.70 | 1,860,530 | +1.65(+0.46%) |
Dec 29, 2020 | 355.60 | 356.56 | 353.70 | 356.05 | 2,167,841 | +1.59(+0.45%) |
Dec 28, 2020 | 349.15 | 355.06 | 348.75 | 354.46 | 3,356,828 | +6.19(+1.78%) |
Dec 24, 2020 | 345.24 | 348.99 | 345.24 | 348.27 | 1,018,044 | +2.57(+0.74%) |
Dec 23, 2020 | 346.24 | 346.86 | 343.42 | 345.70 | 1,864,210 | -0.13(-0.04%) |
Dec 22, 2020 | 347.81 | 348.44 | 344.48 | 345.83 | 2,204,120 | -2.81(-0.81%) |
Dec 21, 2020 | 348.76 | 349.73 | 345.62 | 348.64 | 2,437,369 | -1.94(-0.55%) |
Dec 18, 2020 | 354.50 | 354.75 | 349.56 | 350.58 | 4,333,885 | -3.14(-0.89%) |
Dec 17, 2020 | 353.70 | 354.37 | 351.54 | 353.72 | 2,421,510 | +0.81(+0.23%) |
Dec 16, 2020 | 354.56 | 356.16 | 352.35 | 352.91 | 2,494,774 | -2.33(-0.66%) |
Dec 15, 2020 | 357.75 | 358.88 | 352.78 | 355.24 | 2,233,818 | -2.39(-0.67%) |
Dec 14, 2020 | 359.71 | 361.26 | 356.51 | 357.63 | 2,904,901 | -0.69(-0.19%) |
Dec 11, 2020 | 362.78 | 362.78 | 355.87 | 358.32 | 3,647,059 | +2.21(+0.62%) |
Dec 10, 2020 | 357.55 | 358.22 | 354.94 | 356.11 | 2,680,020 | -1.43(-0.40%) |
Dec 09, 2020 | 362.88 | 363.95 | 356.12 | 357.55 | 2,571,162 | -3.16(-0.88%) |
Dec 08, 2020 | 357.22 | 362.54 | 354.16 | 360.71 | 2,809,798 | +4.08(+1.14%) |
Dec 07, 2020 | 357.53 | 359.66 | 355.98 | 356.63 | 2,773,982 | -0.10(-0.03%) |
Dec 04, 2020 | 358.42 | 358.52 | 355.25 | 356.72 | 2,972,689 | -0.59(-0.17%) |
Dec 03, 2020 | 361.09 | 361.79 | 356.58 | 357.32 | 4,160,026 | -9.03(-2.46%) |
Dec 02, 2020 | 368.23 | 369.57 | 364.50 | 366.34 | 2,299,844 | -3.88(-1.05%) |
Dec 01, 2020 | 367.30 | 370.71 | 364.12 | 370.22 | 3,137,166 | +5.53(+1.52%) |
Nov 30, 2020 | 364.67 | 365.98 | 358.60 | 364.69 | 3,997,245 | +3.15(+0.87%) |
Nov 27, 2020 | 363.47 | 363.67 | 360.95 | 361.54 | 1,428,111 | +0.59(+0.16%) |
Nov 25, 2020 | 359.12 | 361.50 | 358.90 | 360.95 | 2,185,244 | +3.29(+0.92%) |
Nov 24, 2020 | 357.17 | 359.37 | 354.39 | 357.66 | 2,214,160 | +2.34(+0.66%) |
Nov 23, 2020 | 356.53 | 356.58 | 354.05 | 355.33 | 1,804,264 | +0.55(+0.15%) |
Nov 20, 2020 | 357.41 | 358.86 | 354.67 | 354.78 | 1,943,752 | -2.25(-0.63%) |
Nov 19, 2020 | 357.10 | 358.12 | 354.02 | 357.03 | 1,898,290 | +1.22(+0.34%) |
Nov 18, 2020 | 356.43 | 361.23 | 355.35 | 355.81 | 2,289,528 | +0.29(+0.08%) |
Nov 17, 2020 | 360.55 | 361.63 | 355.40 | 355.52 | 3,541,010 | +1.98(+0.56%) |
Nov 16, 2020 | 350.86 | 354.93 | 350.86 | 353.54 | 1,793,652 | +0.88(+0.25%) |
Nov 13, 2020 | 350.50 | 353.58 | 349.07 | 352.65 | 1,369,886 | +2.91(+0.83%) |
Nov 12, 2020 | 350.89 | 352.10 | 347.68 | 349.74 | 1,650,168 | +2.60(+0.75%) |
Nov 11, 2020 | 344.13 | 348.80 | 342.71 | 347.14 | 1,812,994 | +5.87(+1.72%) |
Nov 10, 2020 | 338.73 | 345.86 | 335.67 | 341.28 | 2,858,991 | +1.51(+0.44%) |
Nov 09, 2020 | 361.41 | 362.58 | 339.55 | 339.77 | 4,691,580 | -19.23(-5.36%) |
Nov 06, 2020 | 355.48 | 360.06 | 354.56 | 359.00 | 2,095,114 | +0.40(+0.11%) |
Nov 05, 2020 | 356.04 | 359.86 | 353.27 | 358.60 | 2,421,737 | +8.43(+2.41%) |
Nov 04, 2020 | 348.17 | 355.26 | 348.15 | 350.17 | 2,631,738 | +3.92(+1.13%) |
Nov 03, 2020 | 343.44 | 348.89 | 342.46 | 346.25 | 2,161,475 | +7.05(+2.08%) |
Nov 02, 2020 | 337.18 | 340.38 | 335.78 | 339.20 | 1,766,780 | +6.30(+1.89%) |
Oct 30, 2020 | 336.17 | 338.70 | 331.20 | 332.90 | 2,927,230 | -6.74(-1.98%) |
Oct 29, 2020 | 338.12 | 343.58 | 337.45 | 339.64 | 1,973,693 | +0.56(+0.16%) |
Oct 28, 2020 | 341.28 | 346.00 | 338.81 | 339.08 | 2,053,338 | -7.21(-2.08%) |
Oct 27, 2020 | 342.62 | 348.33 | 342.62 | 346.29 | 1,641,992 | +1.87(+0.54%) |
Oct 26, 2020 | 340.68 | 346.21 | 340.16 | 344.42 | 2,307,841 | -3.62(-1.04%) |
Oct 23, 2020 | 348.98 | 349.82 | 347.07 | 348.04 | 1,192,451 | -1.07(-0.31%) |
Oct 22, 2020 | 350.59 | 351.55 | 345.65 | 349.11 | 1,951,772 | -1.92(-0.55%) |
Oct 21, 2020 | 351.72 | 354.25 | 350.29 | 351.03 | 1,577,385 | -0.46(-0.13%) |
Oct 20, 2020 | 350.91 | 354.99 | 349.45 | 351.49 | 1,380,269 | +2.56(+0.73%) |
Oct 19, 2020 | 354.94 | 355.92 | 348.14 | 348.93 | 2,085,094 | -5.56(-1.57%) |
Oct 16, 2020 | 353.52 | 357.58 | 352.24 | 354.49 | 2,648,170 | +4.61(+1.32%) |
Oct 15, 2020 | 349.77 | 351.53 | 346.61 | 349.88 | 1,827,492 | -1.63(-0.47%) |
Oct 14, 2020 | 355.74 | 356.65 | 349.99 | 351.51 | 2,050,596 | -2.18(-0.61%) |
Oct 13, 2020 | 351.59 | 355.18 | 349.79 | 353.69 | 1,961,256 | +3.90(+1.12%) |
Oct 12, 2020 | 344.69 | 353.67 | 344.48 | 349.79 | 3,020,903 | +6.52(+1.90%) |
Oct 09, 2020 | 340.05 | 343.53 | 339.77 | 343.26 | 1,862,674 | +4.06(+1.20%) |
Oct 08, 2020 | 338.93 | 340.02 | 336.10 | 339.20 | 1,929,419 | +1.92(+0.57%) |
Oct 07, 2020 | 334.91 | 338.88 | 334.16 | 337.28 | 2,106,848 | +4.34(+1.30%) |
Oct 06, 2020 | 336.24 | 337.26 | 331.72 | 332.94 | 2,970,437 | -0.21(-0.06%) |
Oct 05, 2020 | 330.13 | 333.53 | 330.13 | 333.15 | 2,253,231 | +3.32(+1.01%) |
Oct 02, 2020 | 329.58 | 332.47 | 327.83 | 329.84 | 2,287,066 | -3.20(-0.96%) |
Oct 01, 2020 | 331.00 | 334.18 | 329.66 | 333.04 | 2,209,298 | +3.22(+0.97%) |
Sep 30, 2020 | 327.56 | 332.34 | 326.27 | 329.83 | 2,717,888 | +2.66(+0.81%) |
Sep 29, 2020 | 324.21 | 329.17 | 322.49 | 327.17 | 2,719,149 | +2.34(+0.72%) |
Sep 28, 2020 | 319.38 | 324.97 | 318.77 | 324.83 | 3,719,294 | +6.54(+2.06%) |
Sep 25, 2020 | 316.58 | 319.39 | 311.58 | 318.29 | 7,898,445 | -4.11(-1.27%) |
Sep 24, 2020 | 320.54 | 322.70 | 314.32 | 322.40 | 6,201,091 | +2.20(+0.69%) |
Sep 23, 2020 | 323.32 | 323.56 | 319.66 | 320.19 | 3,839,899 | +0.17(+0.05%) |
Sep 22, 2020 | 316.54 | 320.44 | 315.51 | 320.03 | 2,287,015 | +4.53(+1.44%) |
Sep 21, 2020 | 310.29 | 315.54 | 310.05 | 315.49 | 2,611,264 | +3.36(+1.07%) |
Sep 18, 2020 | 316.08 | 317.03 | 307.72 | 312.14 | 3,669,488 | -2.71(-0.86%) |
Sep 17, 2020 | 315.50 | 318.58 | 312.51 | 314.85 | 2,884,330 | -4.51(-1.41%) |
Sep 16, 2020 | 322.65 | 324.03 | 318.91 | 319.36 | 1,783,863 | -0.17(-0.05%) |
Sep 15, 2020 | 320.56 | 323.10 | 318.45 | 319.52 | 1,463,112 | +0.92(+0.29%) |
Sep 14, 2020 | 316.81 | 320.39 | 316.33 | 318.61 | 1,637,814 | +3.52(+1.12%) |
Sep 11, 2020 | 316.15 | 318.92 | 312.27 | 315.08 | 1,721,999 | -0.37(-0.12%) |
Sep 10, 2020 | 321.72 | 323.32 | 314.74 | 315.45 | 2,108,654 | -6.41(-1.99%) |
Sep 09, 2020 | 316.73 | 324.90 | 316.25 | 321.87 | 2,260,740 | +7.03(+2.23%) |
Sep 08, 2020 | 319.46 | 320.46 | 314.20 | 314.83 | 2,307,890 | -7.16(-2.22%) |
Sep 04, 2020 | 328.88 | 328.88 | 316.26 | 322.00 | 2,752,143 | -1.75(-0.54%) |
Sep 03, 2020 | 337.33 | 337.88 | 321.02 | 323.74 | 3,904,863 | -9.67(-2.90%) |
Sep 02, 2020 | 328.54 | 334.40 | 326.40 | 333.42 | 2,619,525 | +6.95(+2.13%) |
Sep 01, 2020 | 321.20 | 326.57 | 320.92 | 326.46 | 1,909,499 | +3.46(+1.07%) |
Aug 31, 2020 | 322.26 | 324.02 | 319.88 | 323.01 | 1,707,807 | -0.66(-0.20%) |
Aug 28, 2020 | 322.83 | 324.31 | 321.00 | 323.67 | 1,600,806 | +1.87(+0.58%) |
Aug 27, 2020 | 321.10 | 323.08 | 318.26 | 321.80 | 2,390,443 | +1.94(+0.61%) |
Aug 26, 2020 | 318.69 | 320.38 | 317.46 | 319.86 | 1,891,279 | -0.41(-0.13%) |
Aug 25, 2020 | 319.74 | 320.45 | 317.25 | 320.27 | 1,265,766 | +0.54(+0.17%) |
Aug 24, 2020 | 320.64 | 321.57 | 317.85 | 319.73 | 1,573,409 | -0.45(-0.14%) |
Aug 21, 2020 | 315.96 | 321.32 | 315.27 | 320.18 | 2,553,562 | +3.48(+1.10%) |
Aug 20, 2020 | 316.02 | 317.43 | 314.72 | 316.70 | 1,847,828 | -0.03(-0.01%) |
Aug 19, 2020 | 316.93 | 317.69 | 315.85 | 316.73 | 1,860,675 | +0.14(+0.04%) |
Aug 18, 2020 | 316.82 | 318.49 | 312.93 | 316.59 | 1,602,933 | +0.73(+0.23%) |
Aug 17, 2020 | 313.71 | 316.24 | 313.44 | 315.86 | 1,619,620 | +3.42(+1.09%) |
Aug 14, 2020 | 312.67 | 314.74 | 311.80 | 312.44 | 1,639,123 | +0.54(+0.17%) |
Aug 13, 2020 | 313.10 | 315.39 | 311.37 | 311.90 | 1,653,769 | -0.99(-0.31%) |
Aug 12, 2020 | 310.08 | 314.87 | 309.55 | 312.88 | 1,995,494 | +4.02(+1.30%) |
Aug 11, 2020 | 316.68 | 316.68 | 308.27 | 308.86 | 2,222,929 | -7.03(-2.23%) |
Aug 10, 2020 | 316.55 | 316.89 | 314.57 | 315.89 | 1,618,010 | -0.85(-0.27%) |
Aug 07, 2020 | 318.81 | 320.29 | 315.55 | 316.74 | 1,893,241 | -2.23(-0.70%) |
Aug 06, 2020 | 318.13 | 320.65 | 317.39 | 318.97 | 2,265,083 | +3.10(+0.98%) |
Aug 05, 2020 | 317.62 | 318.43 | 313.65 | 315.86 | 3,149,703 | +0.17(+0.05%) |
Aug 04, 2020 | 306.19 | 315.73 | 305.60 | 315.70 | 4,232,601 | +9.73(+3.18%) |
Aug 03, 2020 | 302.47 | 306.50 | 301.31 | 305.97 | 2,669,530 | +3.52(+1.16%) |
Jul 31, 2020 | 301.79 | 303.17 | 299.68 | 302.45 | 2,314,943 | +0.66(+0.22%) |
Jul 30, 2020 | 299.80 | 303.30 | 299.17 | 301.79 | 1,495,693 | -0.58(-0.19%) |
Jul 29, 2020 | 303.18 | 304.13 | 301.67 | 302.36 | 1,445,792 | -1.33(-0.44%) |
Jul 28, 2020 | 304.06 | 305.94 | 302.07 | 303.69 | 1,481,833 | -0.03(-0.01%) |
Jul 27, 2020 | 301.94 | 305.02 | 301.47 | 303.72 | 2,246,229 | +1.69(+0.56%) |
Jul 24, 2020 | 302.44 | 304.78 | 301.00 | 302.03 | 1,535,540 | -0.31(-0.10%) |
Jul 23, 2020 | 304.18 | 306.30 | 301.61 | 302.34 | 1,684,151 | -2.03(-0.67%) |
Jul 22, 2020 | 305.62 | 305.63 | 301.32 | 304.37 | 1,415,863 | +0.52(+0.17%) |
Jul 21, 2020 | 303.16 | 307.32 | 302.70 | 303.85 | 2,021,859 | +1.14(+0.38%) |
Jul 20, 2020 | 301.21 | 303.56 | 299.14 | 302.71 | 2,009,995 | +1.59(+0.53%) |
Jul 17, 2020 | 303.44 | 303.90 | 300.92 | 301.11 | 1,907,453 | -1.37(-0.45%) |
Jul 16, 2020 | 302.81 | 304.00 | 300.44 | 302.49 | 1,512,245 | -0.40(-0.13%) |
Jul 15, 2020 | 304.18 | 305.31 | 301.88 | 302.88 | 1,909,592 | -1.20(-0.40%) |
Jul 14, 2020 | 297.90 | 304.70 | 297.09 | 304.09 | 1,989,124 | +4.71(+1.57%) |
Jul 13, 2020 | 302.51 | 305.12 | 298.06 | 299.38 | 2,786,522 | -3.07(-1.01%) |
Jul 10, 2020 | 302.24 | 303.53 | 299.56 | 302.45 | 2,679,322 | +0.64(+0.21%) |
Jul 09, 2020 | 296.67 | 305.00 | 296.38 | 301.81 | 5,730,527 | +8.55(+2.91%) |
Jul 08, 2020 | 294.02 | 294.86 | 291.12 | 293.26 | 2,547,497 | +0.08(+0.03%) |
Jul 07, 2020 | 287.42 | 294.86 | 287.14 | 293.18 | 3,609,222 | +4.40(+1.52%) |
Jul 06, 2020 | 285.11 | 288.84 | 284.84 | 288.78 | 2,515,496 | +5.33(+1.88%) |
Jul 02, 2020 | 283.69 | 286.40 | 282.39 | 283.45 | 2,740,157 | +0.92(+0.32%) |
Jul 01, 2020 | 280.45 | 283.30 | 278.82 | 282.53 | 2,056,168 | +1.43(+0.51%) |
Jun 30, 2020 | 279.07 | 282.41 | 278.26 | 281.11 | 2,579,867 | +1.50(+0.54%) |
Jun 29, 2020 | 275.76 | 279.64 | 275.19 | 279.60 | 1,986,249 | +4.66(+1.70%) |
Jun 26, 2020 | 278.51 | 280.09 | 274.38 | 274.94 | 3,091,252 | -3.68(-1.32%) |
Jun 25, 2020 | 275.40 | 279.20 | 273.87 | 278.62 | 2,452,161 | +2.33(+0.84%) |
Jun 24, 2020 | 278.84 | 279.32 | 274.98 | 276.29 | 2,586,393 | -3.03(-1.09%) |
Jun 23, 2020 | 279.73 | 282.67 | 278.81 | 279.33 | 2,599,074 | +0.78(+0.28%) |
Jun 22, 2020 | 277.85 | 279.50 | 276.51 | 278.55 | 2,257,791 | +0.51(+0.18%) |
Jun 19, 2020 | 278.30 | 279.89 | 276.87 | 278.04 | 3,702,513 | +0.31(+0.11%) |
Jun 18, 2020 | 278.13 | 278.88 | 276.08 | 277.73 | 2,028,974 | -0.04(-0.01%) |
Jun 17, 2020 | 279.08 | 279.98 | 277.11 | 277.77 | 2,354,193 | -1.62(-0.58%) |
Jun 16, 2020 | 279.38 | 280.67 | 277.41 | 279.39 | 2,848,024 | +3.88(+1.41%) |
Jun 15, 2020 | 275.39 | 276.34 | 272.42 | 275.52 | 3,524,956 | -1.41(-0.51%) |
Jun 12, 2020 | 280.61 | 282.90 | 274.65 | 276.93 | 4,336,102 | -1.97(-0.71%) |
Jun 11, 2020 | 285.36 | 286.66 | 278.72 | 278.90 | 3,712,731 | -6.03(-2.12%) |
Jun 10, 2020 | 284.14 | 286.13 | 283.37 | 284.93 | 2,926,455 | +1.65(+0.58%) |
Jun 09, 2020 | 285.08 | 286.10 | 282.92 | 283.27 | 3,403,615 | -1.52(-0.53%) |
Jun 08, 2020 | 288.01 | 288.60 | 284.12 | 284.80 | 4,059,418 | -4.50(-1.55%) |
Jun 05, 2020 | 290.30 | 290.76 | 284.89 | 289.29 | 4,719,663 | +1.20(+0.42%) |
Jun 04, 2020 | 288.19 | 292.36 | 286.56 | 288.10 | 4,911,167 | +3.81(+1.34%) |
Jun 03, 2020 | 285.08 | 285.73 | 283.62 | 284.29 | 2,335,478 | -0.42(-0.15%) |
Jun 02, 2020 | 285.50 | 286.49 | 282.51 | 284.70 | 2,726,842 | -1.11(-0.39%) |