Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 324.88 | 329.13 | 324.82 | 326.38 | 744,846 | +1.58(+0.49%) |
May 27, 2021 | 322.81 | 325.56 | 321.48 | 324.81 | 1,046,028 | +2.47(+0.77%) |
May 26, 2021 | 326.24 | 326.24 | 322.00 | 322.33 | 694,090 | -1.78(-0.55%) |
May 25, 2021 | 324.91 | 325.48 | 322.91 | 324.12 | 425,250 | +1.11(+0.34%) |
May 24, 2021 | 322.26 | 325.13 | 322.23 | 323.01 | 427,942 | +2.92(+0.91%) |
May 21, 2021 | 318.95 | 322.40 | 318.64 | 320.09 | 952,000 | +1.84(+0.58%) |
May 20, 2021 | 316.39 | 321.13 | 316.33 | 318.25 | 558,302 | +3.01(+0.95%) |
May 19, 2021 | 311.27 | 315.33 | 310.40 | 315.24 | 554,014 | +0.69(+0.22%) |
May 18, 2021 | 318.85 | 319.42 | 314.28 | 314.55 | 804,863 | -5.71(-1.78%) |
May 17, 2021 | 322.65 | 323.22 | 319.78 | 320.26 | 893,030 | -4.23(-1.30%) |
May 14, 2021 | 320.56 | 325.07 | 319.69 | 324.49 | 717,623 | +5.05(+1.58%) |
May 13, 2021 | 312.07 | 320.44 | 311.90 | 319.43 | 730,140 | +8.85(+2.85%) |
May 12, 2021 | 317.71 | 319.36 | 310.13 | 310.58 | 1,020,361 | -8.76(-2.74%) |
May 11, 2021 | 320.49 | 320.73 | 317.65 | 319.35 | 727,550 | -4.73(-1.46%) |
May 10, 2021 | 325.27 | 328.90 | 323.94 | 324.08 | 568,253 | -0.86(-0.26%) |
May 07, 2021 | 320.67 | 325.11 | 319.13 | 324.93 | 698,042 | +4.76(+1.49%) |
May 06, 2021 | 319.90 | 321.07 | 316.39 | 320.17 | 655,455 | +0.90(+0.28%) |
May 05, 2021 | 320.05 | 322.72 | 315.25 | 319.27 | 648,030 | -1.50(-0.47%) |
May 04, 2021 | 318.84 | 322.35 | 318.59 | 320.76 | 900,529 | +0.87(+0.27%) |
May 03, 2021 | 318.16 | 321.17 | 316.19 | 319.90 | 596,032 | +2.53(+0.80%) |
Apr 30, 2021 | 319.94 | 321.08 | 314.77 | 317.37 | 900,044 | -3.15(-0.98%) |
Apr 29, 2021 | 312.11 | 321.29 | 310.37 | 320.51 | 811,610 | +9.63(+3.10%) |
Apr 28, 2021 | 330.43 | 330.43 | 309.26 | 310.89 | 1,026,047 | -6.18(-1.95%) |
Apr 27, 2021 | 315.95 | 317.65 | 314.04 | 317.06 | 1,239,754 | +1.09(+0.34%) |
Apr 26, 2021 | 318.35 | 318.66 | 315.58 | 315.98 | 774,622 | -2.38(-0.75%) |
Apr 23, 2021 | 316.30 | 319.58 | 313.24 | 318.36 | 773,731 | +2.60(+0.82%) |
Apr 22, 2021 | 315.50 | 319.63 | 314.04 | 315.75 | 794,865 | +0.02(+0.01%) |
Apr 21, 2021 | 315.21 | 317.88 | 314.42 | 315.73 | 689,322 | +1.23(+0.39%) |
Apr 20, 2021 | 311.27 | 315.92 | 310.27 | 314.50 | 900,879 | +2.95(+0.95%) |
Apr 19, 2021 | 311.53 | 314.97 | 310.80 | 311.55 | 1,018,670 | -1.24(-0.40%) |
Apr 16, 2021 | 311.25 | 313.22 | 308.92 | 312.79 | 1,987,859 | +3.39(+1.10%) |
Apr 15, 2021 | 307.96 | 310.48 | 307.64 | 309.40 | 715,357 | +3.25(+1.06%) |
Apr 14, 2021 | 307.49 | 309.57 | 305.29 | 306.15 | 495,141 | +0.00(+0.00%) |
Apr 13, 2021 | 303.95 | 308.01 | 303.95 | 306.15 | 700,415 | +0.67(+0.22%) |
Apr 12, 2021 | 303.79 | 306.35 | 303.08 | 305.49 | 674,092 | +0.19(+0.06%) |
Apr 09, 2021 | 304.40 | 305.63 | 303.58 | 305.30 | 567,842 | +1.16(+0.38%) |
Apr 08, 2021 | 301.78 | 305.48 | 300.97 | 304.14 | 816,403 | +5.04(+1.69%) |
Apr 07, 2021 | 300.00 | 302.45 | 297.89 | 299.10 | 523,476 | -1.54(-0.51%) |
Apr 06, 2021 | 301.49 | 302.98 | 299.81 | 300.65 | 526,094 | -1.35(-0.45%) |
Apr 05, 2021 | 297.42 | 302.53 | 297.36 | 302.00 | 588,679 | +4.45(+1.50%) |
Apr 01, 2021 | 293.35 | 298.51 | 292.38 | 297.55 | 693,022 | +7.48(+2.58%) |
Mar 31, 2021 | 289.33 | 292.50 | 288.94 | 290.07 | 551,165 | +1.05(+0.36%) |
Mar 30, 2021 | 295.43 | 295.69 | 287.17 | 289.02 | 784,748 | -9.17(-3.08%) |
Mar 29, 2021 | 294.32 | 299.05 | 293.98 | 298.19 | 740,392 | +2.77(+0.94%) |
Mar 26, 2021 | 287.27 | 295.55 | 286.56 | 295.42 | 777,540 | +8.11(+2.82%) |
Mar 25, 2021 | 287.92 | 288.76 | 284.83 | 287.31 | 749,814 | -0.47(-0.16%) |
Mar 24, 2021 | 282.92 | 289.56 | 282.44 | 287.78 | 962,671 | +5.31(+1.88%) |
Mar 23, 2021 | 282.77 | 284.13 | 280.25 | 282.46 | 702,713 | +0.48(+0.17%) |
Mar 22, 2021 | 279.56 | 283.71 | 277.95 | 281.99 | 716,584 | +2.43(+0.87%) |
Mar 19, 2021 | 281.16 | 282.38 | 279.05 | 279.56 | 1,857,325 | +0.18(+0.06%) |
Mar 18, 2021 | 283.57 | 284.28 | 277.94 | 279.38 | 803,582 | -5.34(-1.88%) |
Mar 17, 2021 | 287.20 | 289.28 | 283.28 | 284.73 | 789,751 | -2.98(-1.04%) |
Mar 16, 2021 | 290.60 | 292.86 | 286.99 | 287.71 | 609,878 | -1.15(-0.40%) |
Mar 15, 2021 | 283.25 | 289.28 | 282.64 | 288.85 | 702,192 | +5.56(+1.96%) |
Mar 12, 2021 | 283.19 | 283.86 | 281.38 | 283.30 | 521,723 | +0.11(+0.04%) |
Mar 11, 2021 | 283.38 | 284.94 | 282.33 | 283.19 | 548,060 | +0.39(+0.14%) |
Mar 10, 2021 | 284.02 | 284.63 | 281.81 | 282.80 | 651,228 | +1.06(+0.38%) |
Mar 09, 2021 | 283.81 | 285.59 | 281.44 | 281.74 | 1,351,168 | +0.54(+0.19%) |
Mar 08, 2021 | 279.77 | 284.73 | 279.07 | 281.20 | 1,170,199 | +1.98(+0.71%) |
Mar 05, 2021 | 272.13 | 280.15 | 270.11 | 279.22 | 1,042,313 | +9.16(+3.39%) |
Mar 04, 2021 | 269.56 | 277.02 | 268.10 | 270.06 | 1,031,958 | +0.01(+0.00%) |
Mar 03, 2021 | 272.59 | 273.74 | 269.92 | 270.05 | 886,455 | -3.04(-1.11%) |
Mar 02, 2021 | 272.64 | 275.36 | 270.83 | 273.09 | 723,534 | -1.30(-0.47%) |
Mar 01, 2021 | 269.40 | 276.07 | 269.13 | 274.39 | 736,870 | +7.36(+2.76%) |
Feb 26, 2021 | 270.50 | 271.95 | 265.39 | 267.03 | 1,047,152 | -2.33(-0.87%) |
Feb 25, 2021 | 270.58 | 274.63 | 268.92 | 269.36 | 772,524 | -1.22(-0.45%) |
Feb 24, 2021 | 266.85 | 271.40 | 264.80 | 270.58 | 828,509 | +3.04(+1.14%) |
Feb 23, 2021 | 267.63 | 269.20 | 264.99 | 267.54 | 1,024,447 | -0.96(-0.36%) |
Feb 22, 2021 | 269.62 | 270.52 | 266.11 | 268.50 | 824,329 | -3.28(-1.21%) |
Feb 19, 2021 | 270.81 | 273.14 | 269.87 | 271.79 | 964,079 | +1.59(+0.59%) |
Feb 18, 2021 | 270.02 | 273.16 | 267.42 | 270.20 | 721,113 | -1.72(-0.63%) |
Feb 17, 2021 | 269.56 | 272.35 | 269.20 | 271.91 | 676,804 | +0.19(+0.07%) |
Feb 16, 2021 | 271.46 | 273.70 | 264.47 | 271.72 | 1,068,355 | +1.63(+0.60%) |
Feb 12, 2021 | 266.53 | 276.22 | 266.53 | 270.09 | 939,523 | +0.01(+0.00%) |
Feb 11, 2021 | 270.37 | 270.96 | 266.74 | 270.08 | 585,333 | +1.73(+0.65%) |
Feb 10, 2021 | 275.16 | 275.16 | 267.36 | 268.35 | 876,377 | -5.28(-1.93%) |
Feb 09, 2021 | 270.51 | 275.90 | 269.94 | 273.63 | 699,450 | +3.81(+1.41%) |
Feb 08, 2021 | 269.94 | 271.69 | 267.68 | 269.82 | 752,428 | +1.38(+0.51%) |
Feb 05, 2021 | 269.67 | 270.64 | 267.85 | 268.44 | 495,246 | +0.12(+0.04%) |
Feb 04, 2021 | 265.52 | 268.47 | 264.23 | 268.33 | 683,858 | +2.88(+1.08%) |
Feb 03, 2021 | 268.16 | 269.67 | 264.91 | 265.45 | 510,235 | -4.24(-1.57%) |
Feb 02, 2021 | 264.43 | 272.71 | 263.63 | 269.68 | 757,143 | +7.27(+2.77%) |
Feb 01, 2021 | 261.87 | 264.62 | 259.68 | 262.42 | 587,644 | +4.35(+1.69%) |
Jan 29, 2021 | 259.64 | 262.11 | 255.49 | 258.06 | 777,020 | -3.69(-1.41%) |
Jan 28, 2021 | 255.26 | 265.85 | 254.79 | 261.76 | 808,975 | +6.81(+2.67%) |
Jan 27, 2021 | 258.05 | 261.04 | 253.33 | 254.94 | 1,040,894 | -5.46(-2.10%) |
Jan 26, 2021 | 258.55 | 262.05 | 257.15 | 260.40 | 570,774 | +2.06(+0.80%) |
Jan 25, 2021 | 258.80 | 262.19 | 257.30 | 258.34 | 784,562 | -0.15(-0.06%) |
Jan 22, 2021 | 262.74 | 263.89 | 258.46 | 258.49 | 752,774 | -3.94(-1.50%) |
Jan 21, 2021 | 266.39 | 268.90 | 262.40 | 262.43 | 865,491 | -4.61(-1.73%) |
Jan 20, 2021 | 264.30 | 269.31 | 263.97 | 267.05 | 913,239 | +6.05(+2.32%) |
Jan 19, 2021 | 259.28 | 262.00 | 255.91 | 261.00 | 1,400,271 | +2.56(+0.99%) |
Jan 15, 2021 | 262.76 | 263.57 | 258.32 | 258.44 | 916,824 | -5.34(-2.02%) |
Jan 14, 2021 | 266.39 | 268.19 | 262.68 | 263.78 | 1,310,569 | -2.03(-0.76%) |
Jan 13, 2021 | 266.07 | 267.32 | 261.98 | 265.81 | 986,394 | +0.18(+0.07%) |
Jan 12, 2021 | 268.82 | 270.36 | 264.23 | 265.62 | 599,422 | -2.22(-0.83%) |
Jan 11, 2021 | 270.07 | 270.17 | 266.17 | 267.84 | 641,430 | -3.74(-1.38%) |
Jan 08, 2021 | 274.30 | 275.55 | 268.43 | 271.58 | 670,852 | -1.13(-0.42%) |
Jan 07, 2021 | 274.43 | 278.83 | 272.19 | 272.72 | 773,703 | +0.03(+0.01%) |
Jan 06, 2021 | 273.74 | 276.26 | 268.94 | 272.69 | 1,068,735 | -2.94(-1.07%) |
Jan 05, 2021 | 282.21 | 285.63 | 274.26 | 275.62 | 859,311 | -7.39(-2.61%) |
Jan 04, 2021 | 284.46 | 285.34 | 279.98 | 283.01 | 1,399,865 | +1.71(+0.61%) |
Dec 31, 2020 | 281.31 | 281.31 | 281.31 | 632,146 | +4.58(+1.66%) | |
Dec 30, 2020 | 274.02 | 277.04 | 272.97 | 276.72 | 632,146 | +4.63(+1.70%) |
Dec 29, 2020 | 271.73 | 273.52 | 270.16 | 272.09 | 587,928 | +2.68(+0.99%) |
Dec 28, 2020 | 272.50 | 272.50 | 268.29 | 269.41 | 534,483 | -0.88(-0.33%) |
Dec 24, 2020 | 266.84 | 270.76 | 266.84 | 270.30 | 216,979 | +3.08(+1.15%) |
Dec 23, 2020 | 272.78 | 275.69 | 267.06 | 267.21 | 433,296 | -5.40(-1.98%) |
Dec 22, 2020 | 269.14 | 272.93 | 268.34 | 272.61 | 908,068 | +2.34(+0.86%) |
Dec 21, 2020 | 272.56 | 273.08 | 265.31 | 270.27 | 926,756 | -4.37(-1.59%) |
Dec 18, 2020 | 271.15 | 275.95 | 270.22 | 274.65 | 1,617,185 | +3.21(+1.18%) |
Dec 17, 2020 | 274.05 | 275.76 | 270.50 | 271.44 | 759,784 | -0.48(-0.17%) |
Dec 16, 2020 | 269.42 | 272.64 | 267.74 | 271.91 | 834,008 | +3.06(+1.14%) |
Dec 15, 2020 | 267.24 | 271.38 | 266.03 | 268.85 | 714,740 | +2.69(+1.01%) |
Dec 14, 2020 | 268.26 | 271.99 | 266.02 | 266.17 | 615,706 | -0.02(-0.01%) |
Dec 11, 2020 | 264.42 | 267.38 | 263.49 | 266.19 | 398,776 | +0.64(+0.24%) |
Dec 10, 2020 | 266.09 | 268.19 | 263.74 | 265.55 | 546,122 | -1.30(-0.49%) |
Dec 09, 2020 | 270.30 | 270.34 | 262.61 | 266.84 | 1,032,601 | -3.38(-1.25%) |
Dec 08, 2020 | 273.08 | 274.06 | 269.90 | 270.23 | 804,154 | -4.16(-1.52%) |
Dec 07, 2020 | 277.29 | 277.54 | 272.75 | 274.38 | 634,234 | -2.48(-0.90%) |
Dec 04, 2020 | 271.96 | 279.49 | 271.69 | 276.87 | 1,086,240 | +5.60(+2.07%) |
Dec 03, 2020 | 268.50 | 272.45 | 268.50 | 271.26 | 1,176,210 | +1.85(+0.69%) |
Dec 02, 2020 | 270.48 | 272.23 | 268.46 | 269.41 | 765,094 | -1.19(-0.44%) |
Dec 01, 2020 | 274.98 | 276.57 | 269.00 | 270.61 | 1,212,584 | -3.04(-1.11%) |
Nov 30, 2020 | 271.63 | 274.63 | 268.79 | 273.65 | 1,575,739 | +4.96(+1.85%) |
Nov 27, 2020 | 270.60 | 272.49 | 267.79 | 268.69 | 404,141 | +0.63(+0.24%) |
Nov 25, 2020 | 264.60 | 268.18 | 262.94 | 268.06 | 1,070,970 | +4.84(+1.84%) |
Nov 24, 2020 | 263.35 | 264.46 | 260.45 | 263.22 | 1,413,746 | +0.72(+0.27%) |
Nov 23, 2020 | 266.76 | 268.53 | 262.17 | 262.50 | 639,441 | -2.04(-0.77%) |
Nov 20, 2020 | 265.31 | 267.17 | 263.19 | 264.54 | 760,822 | -0.60(-0.23%) |
Nov 19, 2020 | 264.54 | 266.02 | 262.14 | 265.14 | 545,508 | +1.45(+0.55%) |
Nov 18, 2020 | 266.96 | 267.50 | 263.69 | 263.69 | 621,669 | -2.00(-0.75%) |
Nov 17, 2020 | 264.43 | 267.61 | 264.35 | 265.69 | 644,124 | -0.82(-0.31%) |
Nov 16, 2020 | 267.95 | 268.91 | 263.97 | 266.51 | 659,413 | +0.13(+0.05%) |
Nov 13, 2020 | 268.46 | 269.08 | 264.29 | 266.39 | 601,715 | -0.90(-0.34%) |
Nov 12, 2020 | 271.63 | 272.44 | 265.98 | 267.29 | 613,274 | -3.78(-1.40%) |
Nov 11, 2020 | 264.47 | 273.05 | 264.47 | 271.07 | 706,850 | +9.59(+3.67%) |
Nov 10, 2020 | 267.40 | 267.40 | 259.27 | 261.47 | 1,103,637 | -4.95(-1.86%) |
Nov 09, 2020 | 294.66 | 294.66 | 265.63 | 266.43 | 1,547,166 | -14.68(-5.22%) |
Nov 06, 2020 | 281.54 | 283.14 | 276.59 | 281.11 | 504,634 | -0.42(-0.15%) |
Nov 05, 2020 | 280.92 | 284.12 | 278.03 | 281.52 | 693,978 | +5.27(+1.91%) |
Nov 04, 2020 | 263.70 | 278.94 | 263.70 | 276.25 | 925,878 | +15.89(+6.10%) |
Nov 03, 2020 | 260.55 | 264.60 | 259.64 | 260.36 | 732,326 | +3.14(+1.22%) |
Nov 02, 2020 | 257.82 | 264.53 | 254.98 | 257.22 | 952,643 | +2.93(+1.15%) |
Oct 30, 2020 | 252.70 | 259.55 | 250.95 | 254.29 | 1,191,127 | -0.10(-0.04%) |
Oct 29, 2020 | 252.65 | 257.28 | 244.88 | 254.38 | 1,275,056 | +1.10(+0.44%) |
Oct 28, 2020 | 252.89 | 255.07 | 249.50 | 253.28 | 925,321 | -4.19(-1.63%) |
Oct 27, 2020 | 261.25 | 263.41 | 256.51 | 257.47 | 628,701 | -2.72(-1.04%) |
Oct 26, 2020 | 260.46 | 262.04 | 257.62 | 260.19 | 743,744 | -2.79(-1.06%) |
Oct 23, 2020 | 264.41 | 265.78 | 261.34 | 262.97 | 762,276 | -0.81(-0.31%) |
Oct 22, 2020 | 268.05 | 269.17 | 262.31 | 263.78 | 1,001,348 | -4.30(-1.60%) |
Oct 21, 2020 | 275.56 | 277.85 | 267.93 | 268.08 | 495,659 | -7.96(-2.88%) |
Oct 20, 2020 | 275.64 | 279.19 | 273.33 | 276.04 | 492,038 | +0.83(+0.30%) |
Oct 19, 2020 | 280.18 | 283.47 | 274.10 | 275.21 | 650,944 | -4.38(-1.57%) |
Oct 16, 2020 | 281.93 | 286.35 | 279.52 | 279.59 | 527,689 | -1.37(-0.49%) |
Oct 15, 2020 | 278.83 | 281.21 | 275.07 | 280.96 | 633,797 | +0.36(+0.13%) |
Oct 14, 2020 | 284.49 | 286.47 | 280.40 | 280.60 | 495,640 | -3.19(-1.12%) |
Oct 13, 2020 | 284.35 | 286.79 | 281.31 | 283.80 | 398,453 | +0.08(+0.03%) |
Oct 12, 2020 | 287.17 | 287.40 | 283.19 | 283.72 | 515,665 | -1.35(-0.47%) |
Oct 09, 2020 | 284.16 | 285.52 | 283.06 | 285.07 | 397,421 | +2.50(+0.89%) |
Oct 08, 2020 | 279.74 | 284.40 | 279.74 | 282.57 | 355,398 | +3.76(+1.35%) |
Oct 07, 2020 | 279.39 | 281.68 | 277.78 | 278.81 | 478,988 | +0.30(+0.11%) |
Oct 06, 2020 | 286.64 | 287.05 | 276.65 | 278.51 | 703,215 | -7.00(-2.45%) |
Oct 05, 2020 | 286.19 | 288.17 | 282.50 | 285.51 | 345,037 | +1.18(+0.42%) |
Oct 02, 2020 | 280.38 | 286.69 | 278.25 | 284.33 | 469,275 | +0.44(+0.16%) |
Oct 01, 2020 | 284.44 | 288.41 | 280.91 | 283.88 | 677,491 | +3.53(+1.26%) |
Sep 30, 2020 | 277.48 | 283.04 | 276.63 | 280.35 | 703,377 | +3.99(+1.44%) |
Sep 29, 2020 | 276.18 | 278.84 | 273.67 | 276.37 | 390,949 | +0.55(+0.20%) |
Sep 28, 2020 | 274.37 | 277.11 | 273.39 | 275.82 | 575,713 | +4.52(+1.66%) |
Sep 25, 2020 | 264.81 | 272.14 | 264.16 | 271.30 | 532,549 | +4.82(+1.81%) |
Sep 24, 2020 | 264.43 | 269.72 | 263.68 | 266.48 | 487,126 | +1.79(+0.68%) |
Sep 23, 2020 | 270.36 | 271.90 | 264.47 | 264.69 | 447,148 | -5.29(-1.96%) |
Sep 22, 2020 | 270.68 | 272.76 | 265.52 | 269.98 | 537,864 | -0.88(-0.32%) |
Sep 21, 2020 | 267.96 | 271.23 | 265.80 | 270.86 | 948,046 | -0.76(-0.28%) |
Sep 18, 2020 | 271.70 | 275.48 | 269.47 | 271.62 | 893,991 | -1.83(-0.67%) |
Sep 17, 2020 | 273.69 | 276.15 | 270.52 | 273.45 | 512,091 | -3.98(-1.43%) |
Sep 16, 2020 | 277.60 | 280.57 | 276.31 | 277.42 | 645,249 | -0.13(-0.05%) |
Sep 15, 2020 | 280.05 | 283.40 | 277.36 | 277.55 | 705,363 | -1.67(-0.60%) |
Sep 14, 2020 | 279.80 | 282.64 | 277.48 | 279.22 | 666,134 | +3.62(+1.31%) |
Sep 11, 2020 | 274.65 | 278.40 | 272.89 | 275.60 | 629,526 | +1.12(+0.41%) |
Sep 10, 2020 | 278.01 | 281.37 | 272.63 | 274.48 | 696,952 | -4.48(-1.61%) |
Sep 09, 2020 | 274.58 | 280.65 | 273.23 | 278.96 | 663,838 | +9.39(+3.48%) |
Sep 08, 2020 | 268.86 | 272.65 | 265.25 | 269.57 | 1,065,826 | -3.65(-1.33%) |
Sep 04, 2020 | 282.94 | 283.08 | 268.38 | 273.21 | 621,772 | -8.49(-3.01%) |
Sep 03, 2020 | 292.51 | 292.51 | 279.34 | 281.71 | 719,856 | -12.81(-4.35%) |
Sep 02, 2020 | 287.92 | 295.93 | 287.92 | 294.51 | 587,220 | +8.14(+2.84%) |
Sep 01, 2020 | 284.37 | 287.31 | 283.22 | 286.37 | 439,982 | +1.38(+0.49%) |
Aug 31, 2020 | 285.11 | 287.42 | 283.10 | 284.99 | 562,346 | +0.24(+0.08%) |
Aug 28, 2020 | 283.75 | 285.31 | 282.07 | 284.74 | 417,788 | +2.16(+0.76%) |
Aug 27, 2020 | 282.26 | 285.48 | 280.49 | 282.59 | 416,624 | +0.20(+0.07%) |
Aug 26, 2020 | 275.70 | 284.12 | 274.72 | 282.38 | 551,024 | +6.36(+2.30%) |
Aug 25, 2020 | 276.65 | 276.65 | 274.19 | 276.03 | 609,209 | +1.12(+0.41%) |
Aug 24, 2020 | 277.06 | 277.17 | 274.58 | 274.91 | 814,101 | -0.24(-0.09%) |
Aug 21, 2020 | 275.16 | 275.92 | 271.86 | 275.15 | 937,518 | +0.98(+0.36%) |
Aug 20, 2020 | 270.63 | 275.51 | 269.88 | 274.17 | 601,456 | +1.71(+0.63%) |
Aug 19, 2020 | 276.75 | 278.91 | 272.31 | 272.46 | 598,406 | -3.13(-1.14%) |
Aug 18, 2020 | 273.68 | 277.04 | 272.84 | 275.59 | 611,103 | +1.81(+0.66%) |
Aug 17, 2020 | 271.66 | 275.17 | 271.62 | 273.79 | 525,971 | +2.48(+0.91%) |
Aug 14, 2020 | 272.91 | 273.92 | 270.06 | 271.31 | 443,679 | -0.89(-0.33%) |
Aug 13, 2020 | 268.79 | 273.06 | 268.18 | 272.20 | 524,238 | +3.02(+1.12%) |
Aug 12, 2020 | 267.51 | 272.37 | 267.51 | 269.18 | 600,271 | +4.16(+1.57%) |
Aug 11, 2020 | 263.31 | 267.02 | 258.89 | 265.01 | 855,316 | +3.26(+1.25%) |
Aug 10, 2020 | 264.07 | 265.45 | 261.17 | 261.75 | 504,072 | -4.22(-1.59%) |
Aug 07, 2020 | 267.99 | 268.19 | 263.25 | 265.97 | 568,091 | -3.67(-1.36%) |
Aug 06, 2020 | 266.96 | 269.66 | 264.89 | 269.64 | 594,666 | +1.64(+0.61%) |
Aug 05, 2020 | 266.35 | 268.97 | 264.81 | 268.00 | 849,334 | +1.56(+0.59%) |
Aug 04, 2020 | 269.37 | 270.26 | 261.92 | 266.43 | 836,098 | -4.47(-1.65%) |
Aug 03, 2020 | 275.07 | 276.42 | 270.20 | 270.90 | 566,144 | -0.65(-0.24%) |
Jul 31, 2020 | 275.49 | 275.49 | 267.13 | 271.55 | 958,835 | -2.39(-0.87%) |
Jul 30, 2020 | 275.36 | 278.60 | 270.37 | 273.93 | 788,058 | -7.33(-2.61%) |
Jul 29, 2020 | 273.09 | 282.00 | 272.49 | 281.26 | 719,886 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.86 | 808,931 | -6.60(-2.36%) |
Jul 27, 2020 | 279.93 | 285.29 | 278.37 | 279.46 | 977,132 | -0.17(-0.06%) |
Jul 24, 2020 | 278.06 | 280.88 | 274.50 | 279.64 | 604,451 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.50 | 276.42 | 278.13 | 554,897 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,684 | +2.53(+0.90%) |
Jul 21, 2020 | 283.74 | 285.85 | 279.94 | 280.80 | 557,922 | -2.94(-1.04%) |
Jul 20, 2020 | 282.81 | 285.08 | 281.85 | 283.74 | 462,616 | +1.37(+0.49%) |
Jul 17, 2020 | 281.00 | 282.67 | 278.74 | 282.37 | 510,805 | +3.02(+1.08%) |
Jul 16, 2020 | 281.18 | 282.30 | 276.31 | 279.35 | 502,263 | -4.00(-1.41%) |
Jul 15, 2020 | 285.89 | 286.09 | 280.09 | 283.35 | 495,557 | +2.20(+0.78%) |
Jul 14, 2020 | 274.63 | 281.33 | 273.06 | 281.14 | 563,230 | +5.29(+1.92%) |
Jul 13, 2020 | 284.54 | 286.14 | 274.48 | 275.86 | 578,900 | -6.91(-2.44%) |
Jul 10, 2020 | 283.39 | 284.07 | 280.51 | 282.77 | 447,511 | -1.32(-0.47%) |
Jul 09, 2020 | 284.61 | 286.38 | 280.28 | 284.09 | 632,161 | +0.05(+0.02%) |
Jul 08, 2020 | 277.28 | 284.19 | 277.28 | 284.04 | 717,486 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.01 | 270.62 | 275.48 | 704,050 | +1.66(+0.61%) |
Jul 06, 2020 | 272.42 | 277.35 | 272.29 | 273.82 | 710,959 | +5.44(+2.03%) |
Jul 02, 2020 | 273.05 | 274.36 | 268.19 | 268.37 | 506,972 | -0.37(-0.14%) |
Jul 01, 2020 | 265.11 | 270.42 | 264.47 | 268.74 | 535,897 | +3.53(+1.33%) |
Jun 30, 2020 | 260.04 | 265.96 | 258.98 | 265.21 | 1,436,427 | +5.43(+2.09%) |
Jun 29, 2020 | 262.56 | 262.56 | 256.31 | 259.78 | 689,619 | +0.12(+0.05%) |
Jun 26, 2020 | 263.52 | 265.64 | 258.97 | 259.66 | 934,698 | -6.94(-2.60%) |
Jun 25, 2020 | 256.87 | 266.89 | 253.61 | 266.60 | 665,476 | +10.27(+4.01%) |
Jun 24, 2020 | 264.50 | 265.24 | 255.15 | 256.33 | 855,216 | -11.10(-4.15%) |
Jun 23, 2020 | 269.55 | 270.41 | 266.29 | 267.43 | 420,563 | +0.44(+0.17%) |
Jun 22, 2020 | 265.35 | 267.35 | 263.24 | 266.98 | 512,981 | +1.29(+0.49%) |
Jun 19, 2020 | 270.12 | 272.03 | 263.37 | 265.69 | 812,979 | +0.33(+0.12%) |
Jun 18, 2020 | 264.70 | 266.98 | 263.28 | 265.36 | 382,764 | -0.12(-0.05%) |
Jun 17, 2020 | 265.65 | 268.54 | 264.40 | 265.49 | 375,100 | +0.45(+0.17%) |
Jun 16, 2020 | 269.70 | 270.08 | 259.43 | 265.03 | 617,507 | +4.19(+1.61%) |
Jun 15, 2020 | 252.92 | 262.19 | 251.48 | 260.84 | 631,503 | +3.12(+1.21%) |
Jun 12, 2020 | 257.10 | 258.87 | 250.99 | 257.73 | 834,630 | +8.40(+3.37%) |
Jun 11, 2020 | 261.84 | 261.84 | 248.82 | 249.33 | 933,493 | -17.88(-6.69%) |
Jun 10, 2020 | 267.14 | 270.88 | 264.44 | 267.20 | 708,216 | +1.76(+0.66%) |
Jun 09, 2020 | 267.40 | 269.43 | 265.17 | 265.45 | 980,392 | -6.59(-2.42%) |
Jun 08, 2020 | 266.61 | 272.10 | 263.87 | 272.04 | 1,129,127 | +2.05(+0.76%) |
Jun 05, 2020 | 271.71 | 273.81 | 268.13 | 270.00 | 1,026,480 | +3.53(+1.33%) |
Jun 04, 2020 | 270.30 | 272.32 | 264.17 | 266.46 | 808,326 | -6.32(-2.32%) |
Jun 03, 2020 | 269.90 | 273.66 | 267.33 | 272.79 | 792,398 | +5.93(+2.22%) |
Jun 02, 2020 | 267.54 | 268.11 | 263.88 | 266.86 | 1,071,085 | -0.58(-0.22%) |