Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 319.29 | 320.42 | 314.13 | 316.72 | 901,888 | -3.14(-0.98%) |
Apr 29, 2021 | 311.47 | 320.63 | 309.74 | 319.86 | 813,273 | +9.61(+3.10%) |
Apr 28, 2021 | 329.75 | 329.75 | 308.63 | 310.25 | 1,028,149 | -6.17(-1.95%) |
Apr 27, 2021 | 315.30 | 317.00 | 313.40 | 316.42 | 1,242,294 | +1.09(+0.34%) |
Apr 26, 2021 | 317.69 | 318.00 | 314.93 | 315.33 | 776,210 | -2.38(-0.75%) |
Apr 23, 2021 | 315.65 | 318.93 | 312.60 | 317.70 | 775,316 | +2.60(+0.82%) |
Apr 22, 2021 | 314.86 | 318.98 | 313.40 | 315.11 | 796,494 | +0.02(+0.01%) |
Apr 21, 2021 | 314.56 | 317.23 | 313.78 | 315.09 | 690,734 | +1.23(+0.39%) |
Apr 20, 2021 | 310.64 | 315.28 | 309.64 | 313.86 | 902,725 | +2.95(+0.95%) |
Apr 19, 2021 | 310.89 | 314.32 | 310.16 | 310.91 | 1,020,757 | -1.24(-0.40%) |
Apr 16, 2021 | 310.61 | 312.58 | 308.29 | 312.15 | 1,991,932 | +3.38(+1.10%) |
Apr 15, 2021 | 307.33 | 309.84 | 307.01 | 308.77 | 716,823 | +3.24(+1.06%) |
Apr 14, 2021 | 306.86 | 308.94 | 304.67 | 305.53 | 496,156 | +0.00(+0.00%) |
Apr 13, 2021 | 303.33 | 307.38 | 303.33 | 305.53 | 701,850 | +0.67(+0.22%) |
Apr 12, 2021 | 303.16 | 305.72 | 302.46 | 304.86 | 675,473 | +0.18(+0.06%) |
Apr 09, 2021 | 303.77 | 305.01 | 302.96 | 304.68 | 569,005 | +1.15(+0.38%) |
Apr 08, 2021 | 301.17 | 304.85 | 300.35 | 303.52 | 818,076 | +5.03(+1.69%) |
Apr 07, 2021 | 299.38 | 301.84 | 297.28 | 298.49 | 524,548 | -1.54(-0.51%) |
Apr 06, 2021 | 300.88 | 302.36 | 299.20 | 300.03 | 527,172 | -1.35(-0.45%) |
Apr 05, 2021 | 296.81 | 301.91 | 296.76 | 301.38 | 589,885 | +4.44(+1.50%) |
Apr 01, 2021 | 292.75 | 297.90 | 291.78 | 296.94 | 694,442 | +7.46(+2.58%) |
Mar 31, 2021 | 288.74 | 291.90 | 288.35 | 289.48 | 552,294 | +1.05(+0.36%) |
Mar 30, 2021 | 294.83 | 295.09 | 286.59 | 288.43 | 786,356 | -9.15(-3.08%) |
Mar 29, 2021 | 293.72 | 298.44 | 293.38 | 297.58 | 741,909 | +2.76(+0.94%) |
Mar 26, 2021 | 286.68 | 294.94 | 285.98 | 294.82 | 779,133 | +8.10(+2.82%) |
Mar 25, 2021 | 287.33 | 288.17 | 284.25 | 286.72 | 751,350 | -0.47(-0.16%) |
Mar 24, 2021 | 282.34 | 288.97 | 281.87 | 287.19 | 964,644 | +5.30(+1.88%) |
Mar 23, 2021 | 282.19 | 283.55 | 279.68 | 281.88 | 704,152 | +0.47(+0.17%) |
Mar 22, 2021 | 278.99 | 283.13 | 277.39 | 281.41 | 718,053 | +2.42(+0.87%) |
Mar 19, 2021 | 280.59 | 281.80 | 278.48 | 278.99 | 1,861,131 | +0.18(+0.06%) |
Mar 18, 2021 | 282.99 | 283.70 | 277.37 | 278.81 | 805,228 | -5.33(-1.88%) |
Mar 17, 2021 | 286.62 | 288.69 | 282.70 | 284.14 | 791,369 | -2.98(-1.04%) |
Mar 16, 2021 | 290.01 | 292.26 | 286.40 | 287.12 | 611,128 | -1.14(-0.40%) |
Mar 15, 2021 | 282.67 | 288.69 | 282.06 | 288.26 | 703,630 | +5.55(+1.96%) |
Mar 12, 2021 | 282.61 | 283.28 | 280.81 | 282.72 | 522,792 | +0.11(+0.04%) |
Mar 11, 2021 | 282.80 | 284.36 | 281.75 | 282.61 | 549,183 | +0.39(+0.14%) |
Mar 10, 2021 | 283.44 | 284.05 | 281.24 | 282.22 | 652,562 | +1.06(+0.38%) |
Mar 09, 2021 | 283.23 | 285.01 | 280.87 | 281.17 | 1,353,936 | +0.54(+0.19%) |
Mar 08, 2021 | 279.20 | 284.14 | 278.50 | 280.62 | 1,172,597 | +1.98(+0.71%) |
Mar 05, 2021 | 271.57 | 279.58 | 269.55 | 278.65 | 1,044,449 | +9.14(+3.39%) |
Mar 04, 2021 | 269.01 | 276.46 | 267.55 | 269.51 | 1,034,073 | +0.01(+0.00%) |
Mar 03, 2021 | 272.04 | 273.18 | 269.37 | 269.50 | 888,272 | -3.03(-1.11%) |
Mar 02, 2021 | 272.08 | 274.80 | 270.28 | 272.53 | 725,017 | -1.30(-0.47%) |
Mar 01, 2021 | 268.85 | 275.51 | 268.58 | 273.83 | 738,379 | +7.35(+2.76%) |
Feb 26, 2021 | 269.94 | 271.40 | 264.85 | 266.48 | 1,049,297 | -2.33(-0.87%) |
Feb 25, 2021 | 270.03 | 274.07 | 268.37 | 268.81 | 774,107 | -1.22(-0.45%) |
Feb 24, 2021 | 266.31 | 270.84 | 264.26 | 270.03 | 830,206 | +3.03(+1.14%) |
Feb 23, 2021 | 267.08 | 268.65 | 264.45 | 267.00 | 1,026,546 | -0.96(-0.36%) |
Feb 22, 2021 | 269.06 | 269.96 | 265.56 | 267.95 | 826,018 | -3.28(-1.21%) |
Feb 19, 2021 | 270.25 | 272.59 | 269.32 | 271.23 | 966,054 | +1.59(+0.59%) |
Feb 18, 2021 | 269.47 | 272.61 | 266.87 | 269.64 | 722,591 | -1.71(-0.63%) |
Feb 17, 2021 | 269.01 | 271.79 | 268.65 | 271.36 | 678,191 | +0.19(+0.07%) |
Feb 16, 2021 | 270.90 | 273.14 | 263.93 | 271.16 | 1,070,544 | +1.62(+0.60%) |
Feb 12, 2021 | 265.99 | 275.65 | 265.99 | 269.54 | 941,448 | +0.01(+0.00%) |
Feb 11, 2021 | 269.82 | 270.41 | 266.19 | 269.53 | 586,532 | +1.73(+0.65%) |
Feb 10, 2021 | 274.60 | 274.60 | 266.81 | 267.80 | 878,173 | -5.27(-1.93%) |
Feb 09, 2021 | 269.95 | 275.33 | 269.38 | 273.07 | 700,883 | +3.80(+1.41%) |
Feb 08, 2021 | 269.38 | 271.13 | 267.13 | 269.27 | 753,970 | +1.37(+0.51%) |
Feb 05, 2021 | 269.11 | 270.09 | 267.30 | 267.89 | 496,260 | +0.12(+0.04%) |
Feb 04, 2021 | 264.97 | 267.92 | 263.69 | 267.78 | 685,259 | +2.87(+1.08%) |
Feb 03, 2021 | 267.61 | 269.12 | 264.36 | 264.91 | 511,281 | -4.23(-1.57%) |
Feb 02, 2021 | 263.89 | 272.15 | 263.09 | 269.13 | 758,695 | +7.25(+2.77%) |
Feb 01, 2021 | 261.34 | 264.07 | 259.15 | 261.88 | 588,848 | +4.34(+1.69%) |
Jan 29, 2021 | 259.11 | 261.57 | 254.97 | 257.54 | 778,612 | -3.69(-1.41%) |
Jan 28, 2021 | 254.74 | 265.30 | 254.27 | 261.22 | 810,633 | +6.80(+2.67%) |
Jan 27, 2021 | 257.53 | 260.51 | 252.81 | 254.42 | 1,043,026 | -5.45(-2.10%) |
Jan 26, 2021 | 258.02 | 261.51 | 256.63 | 259.87 | 571,943 | +2.05(+0.80%) |
Jan 25, 2021 | 258.27 | 261.66 | 256.77 | 257.82 | 786,170 | -0.15(-0.06%) |
Jan 22, 2021 | 262.21 | 263.35 | 257.93 | 257.96 | 754,316 | -3.94(-1.50%) |
Jan 21, 2021 | 265.84 | 268.35 | 261.87 | 261.90 | 867,264 | -4.60(-1.73%) |
Jan 20, 2021 | 263.75 | 268.75 | 263.43 | 266.50 | 915,110 | +6.04(+2.32%) |
Jan 19, 2021 | 258.75 | 261.46 | 255.39 | 260.47 | 1,403,140 | +2.55(+0.99%) |
Jan 15, 2021 | 262.23 | 263.03 | 257.80 | 257.91 | 918,703 | -5.33(-2.02%) |
Jan 14, 2021 | 265.84 | 267.64 | 262.14 | 263.24 | 1,313,254 | -2.02(-0.76%) |
Jan 13, 2021 | 265.52 | 266.77 | 261.44 | 265.26 | 988,415 | +0.18(+0.07%) |
Jan 12, 2021 | 268.27 | 269.81 | 263.69 | 265.08 | 600,650 | -2.22(-0.83%) |
Jan 11, 2021 | 269.52 | 269.62 | 265.62 | 267.30 | 642,744 | -3.73(-1.38%) |
Jan 08, 2021 | 273.74 | 274.99 | 267.88 | 271.03 | 672,226 | -1.13(-0.42%) |
Jan 07, 2021 | 273.87 | 278.26 | 271.64 | 272.16 | 775,288 | +0.03(+0.01%) |
Jan 06, 2021 | 273.18 | 275.70 | 268.39 | 272.13 | 1,070,925 | -2.93(-1.07%) |
Jan 05, 2021 | 281.63 | 285.04 | 273.70 | 275.06 | 861,071 | -7.37(-2.61%) |
Jan 04, 2021 | 283.88 | 284.75 | 279.41 | 282.43 | 1,402,733 | +1.70(+0.61%) |
Dec 31, 2020 | 280.73 | 280.73 | 280.73 | 633,442 | +4.58(+1.66%) | |
Dec 30, 2020 | 273.46 | 276.47 | 272.41 | 276.15 | 633,442 | +4.62(+1.70%) |
Dec 29, 2020 | 271.17 | 272.96 | 269.61 | 271.53 | 589,133 | +2.67(+0.99%) |
Dec 28, 2020 | 271.95 | 271.95 | 267.75 | 268.86 | 535,578 | -0.88(-0.33%) |
Dec 24, 2020 | 266.30 | 270.21 | 266.30 | 269.74 | 217,424 | +3.08(+1.15%) |
Dec 23, 2020 | 272.22 | 275.13 | 266.51 | 266.67 | 434,183 | -5.39(-1.98%) |
Dec 22, 2020 | 268.59 | 272.37 | 267.79 | 272.05 | 909,928 | +2.33(+0.86%) |
Dec 21, 2020 | 272.00 | 272.52 | 264.77 | 269.72 | 928,655 | -4.36(-1.59%) |
Dec 18, 2020 | 270.59 | 275.39 | 269.67 | 274.08 | 1,620,498 | +3.20(+1.18%) |
Dec 17, 2020 | 273.49 | 275.20 | 269.94 | 270.88 | 761,340 | -0.47(-0.17%) |
Dec 16, 2020 | 268.87 | 272.08 | 267.19 | 271.36 | 835,716 | +3.06(+1.14%) |
Dec 15, 2020 | 266.69 | 270.82 | 265.49 | 268.30 | 716,204 | +2.68(+1.01%) |
Dec 14, 2020 | 267.71 | 271.44 | 265.48 | 265.62 | 616,968 | -0.02(-0.01%) |
Dec 11, 2020 | 263.88 | 266.83 | 262.95 | 265.64 | 399,593 | +0.64(+0.24%) |
Dec 10, 2020 | 265.54 | 267.65 | 263.20 | 265.00 | 547,241 | -1.30(-0.49%) |
Dec 09, 2020 | 269.74 | 269.79 | 262.07 | 266.30 | 1,034,717 | -3.38(-1.25%) |
Dec 08, 2020 | 272.52 | 273.50 | 269.35 | 269.67 | 805,801 | -4.15(-1.52%) |
Dec 07, 2020 | 276.73 | 276.98 | 272.19 | 273.82 | 635,533 | -2.48(-0.90%) |
Dec 04, 2020 | 271.41 | 278.92 | 271.13 | 276.30 | 1,088,465 | +5.59(+2.07%) |
Dec 03, 2020 | 267.95 | 271.89 | 267.95 | 270.71 | 1,178,620 | +1.85(+0.69%) |
Dec 02, 2020 | 269.93 | 271.68 | 267.91 | 268.86 | 766,662 | -1.19(-0.44%) |
Dec 01, 2020 | 274.41 | 276.01 | 268.45 | 270.05 | 1,215,069 | -3.04(-1.11%) |
Nov 30, 2020 | 271.08 | 274.06 | 268.24 | 273.09 | 1,578,968 | +4.95(+1.85%) |
Nov 27, 2020 | 270.04 | 271.93 | 267.25 | 268.14 | 404,969 | +0.63(+0.23%) |
Nov 25, 2020 | 264.06 | 267.63 | 262.40 | 267.51 | 1,073,164 | +4.83(+1.84%) |
Nov 24, 2020 | 262.81 | 263.92 | 259.92 | 262.68 | 1,416,643 | +0.72(+0.27%) |
Nov 23, 2020 | 266.21 | 267.98 | 261.64 | 261.96 | 640,751 | -2.03(-0.77%) |
Nov 20, 2020 | 264.77 | 266.63 | 262.65 | 264.00 | 762,380 | -0.60(-0.23%) |
Nov 19, 2020 | 264.00 | 265.48 | 261.60 | 264.60 | 546,626 | +1.45(+0.55%) |
Nov 18, 2020 | 266.41 | 266.95 | 263.15 | 263.15 | 622,943 | -2.00(-0.75%) |
Nov 17, 2020 | 263.89 | 267.06 | 263.81 | 265.15 | 645,444 | -0.82(-0.31%) |
Nov 16, 2020 | 267.40 | 268.36 | 263.43 | 265.97 | 660,765 | +0.13(+0.05%) |
Nov 13, 2020 | 267.91 | 268.53 | 263.75 | 265.84 | 602,948 | -0.90(-0.34%) |
Nov 12, 2020 | 271.07 | 271.88 | 265.44 | 266.74 | 614,530 | -3.77(-1.40%) |
Nov 11, 2020 | 263.93 | 272.49 | 263.93 | 270.51 | 708,298 | +9.57(+3.67%) |
Nov 10, 2020 | 266.86 | 266.86 | 258.74 | 260.94 | 1,105,898 | -4.94(-1.86%) |
Nov 09, 2020 | 294.06 | 294.06 | 265.09 | 265.88 | 1,550,336 | -14.65(-5.22%) |
Nov 06, 2020 | 280.97 | 282.56 | 276.02 | 280.53 | 505,668 | -0.41(-0.15%) |
Nov 05, 2020 | 280.35 | 283.54 | 277.46 | 280.95 | 695,400 | +5.26(+1.91%) |
Nov 04, 2020 | 263.16 | 278.37 | 263.16 | 275.69 | 927,775 | +15.86(+6.10%) |
Nov 03, 2020 | 260.02 | 264.06 | 259.11 | 259.83 | 733,827 | +3.14(+1.22%) |
Nov 02, 2020 | 257.29 | 263.99 | 254.46 | 256.69 | 954,595 | +2.92(+1.15%) |
Oct 30, 2020 | 252.18 | 259.02 | 250.44 | 253.77 | 1,193,568 | -0.10(-0.04%) |
Oct 29, 2020 | 252.13 | 256.76 | 244.37 | 253.86 | 1,277,669 | +1.10(+0.44%) |
Oct 28, 2020 | 252.38 | 254.55 | 248.99 | 252.76 | 927,217 | -4.18(-1.63%) |
Oct 27, 2020 | 260.72 | 262.87 | 255.99 | 256.94 | 629,989 | -2.71(-1.04%) |
Oct 26, 2020 | 259.92 | 261.51 | 257.09 | 259.65 | 745,267 | -2.78(-1.06%) |
Oct 23, 2020 | 263.87 | 265.23 | 260.80 | 262.43 | 763,838 | -0.81(-0.31%) |
Oct 22, 2020 | 267.50 | 268.62 | 261.78 | 263.25 | 1,003,400 | -4.29(-1.60%) |
Oct 21, 2020 | 275.00 | 277.28 | 267.39 | 267.53 | 496,675 | -7.94(-2.88%) |
Oct 20, 2020 | 275.08 | 278.62 | 272.77 | 275.48 | 493,047 | +0.83(+0.30%) |
Oct 19, 2020 | 279.61 | 282.89 | 273.53 | 274.64 | 652,278 | -4.37(-1.57%) |
Oct 16, 2020 | 281.35 | 285.76 | 278.95 | 279.02 | 528,771 | -1.37(-0.49%) |
Oct 15, 2020 | 278.26 | 280.64 | 274.51 | 280.39 | 635,096 | +0.36(+0.13%) |
Oct 14, 2020 | 283.91 | 285.88 | 279.83 | 280.03 | 496,656 | -3.19(-1.12%) |
Oct 13, 2020 | 283.77 | 286.20 | 280.74 | 283.22 | 399,269 | +0.08(+0.03%) |
Oct 12, 2020 | 286.58 | 286.82 | 282.61 | 283.14 | 516,722 | -1.35(-0.47%) |
Oct 09, 2020 | 283.58 | 284.93 | 282.48 | 284.49 | 398,235 | +2.50(+0.89%) |
Oct 08, 2020 | 279.17 | 283.81 | 279.17 | 281.99 | 356,126 | +3.75(+1.35%) |
Oct 07, 2020 | 278.82 | 281.10 | 277.21 | 278.24 | 479,969 | +0.30(+0.11%) |
Oct 06, 2020 | 286.05 | 286.46 | 276.08 | 277.94 | 704,655 | -6.99(-2.45%) |
Oct 05, 2020 | 285.60 | 287.58 | 281.93 | 284.93 | 345,744 | +1.18(+0.42%) |
Oct 02, 2020 | 279.81 | 286.10 | 277.69 | 283.75 | 470,237 | +0.44(+0.16%) |
Oct 01, 2020 | 283.86 | 287.82 | 280.34 | 283.30 | 678,879 | +3.52(+1.26%) |
Sep 30, 2020 | 276.91 | 282.46 | 276.06 | 279.78 | 704,818 | +3.98(+1.44%) |
Sep 29, 2020 | 275.61 | 278.27 | 273.11 | 275.80 | 391,750 | +0.55(+0.20%) |
Sep 28, 2020 | 273.81 | 276.55 | 272.83 | 275.25 | 576,893 | +4.51(+1.67%) |
Sep 25, 2020 | 264.27 | 271.58 | 263.62 | 270.75 | 533,640 | +4.81(+1.81%) |
Sep 24, 2020 | 263.89 | 269.17 | 263.14 | 265.94 | 488,125 | +1.79(+0.68%) |
Sep 23, 2020 | 269.81 | 271.34 | 263.93 | 264.15 | 448,065 | -5.28(-1.96%) |
Sep 22, 2020 | 270.13 | 272.20 | 264.98 | 269.43 | 538,966 | -0.88(-0.33%) |
Sep 21, 2020 | 267.42 | 270.68 | 265.25 | 270.31 | 949,988 | -0.75(-0.28%) |
Sep 18, 2020 | 271.14 | 274.92 | 268.92 | 271.06 | 895,823 | -1.82(-0.67%) |
Sep 17, 2020 | 273.13 | 275.59 | 269.96 | 272.89 | 513,141 | -3.97(-1.43%) |
Sep 16, 2020 | 277.03 | 279.99 | 275.75 | 276.86 | 646,571 | -0.12(-0.05%) |
Sep 15, 2020 | 279.48 | 282.82 | 276.80 | 276.98 | 706,808 | -1.67(-0.60%) |
Sep 14, 2020 | 279.23 | 282.07 | 276.91 | 278.65 | 667,499 | +3.61(+1.31%) |
Sep 11, 2020 | 274.08 | 277.83 | 272.33 | 275.04 | 630,816 | +1.12(+0.41%) |
Sep 10, 2020 | 277.44 | 280.79 | 272.08 | 273.92 | 698,380 | -4.47(-1.61%) |
Sep 09, 2020 | 274.02 | 280.08 | 272.67 | 278.39 | 665,199 | +9.37(+3.48%) |
Sep 08, 2020 | 268.31 | 272.10 | 264.71 | 269.02 | 1,068,010 | -3.64(-1.33%) |
Sep 04, 2020 | 282.37 | 282.50 | 267.83 | 272.66 | 623,046 | -8.47(-3.01%) |
Sep 03, 2020 | 291.91 | 291.91 | 278.77 | 281.13 | 721,331 | -12.78(-4.35%) |
Sep 02, 2020 | 287.33 | 295.32 | 287.33 | 293.91 | 588,423 | +8.13(+2.84%) |
Sep 01, 2020 | 283.79 | 286.72 | 282.64 | 285.78 | 440,883 | +1.38(+0.49%) |
Aug 31, 2020 | 284.53 | 286.84 | 282.52 | 284.40 | 563,498 | +0.24(+0.08%) |
Aug 28, 2020 | 283.17 | 284.73 | 281.50 | 284.16 | 418,645 | +2.15(+0.76%) |
Aug 27, 2020 | 281.68 | 284.90 | 279.92 | 282.01 | 417,478 | +0.20(+0.07%) |
Aug 26, 2020 | 275.14 | 283.54 | 274.16 | 281.81 | 552,153 | +6.34(+2.30%) |
Aug 25, 2020 | 276.08 | 276.08 | 273.63 | 275.46 | 610,458 | +1.12(+0.41%) |
Aug 24, 2020 | 276.49 | 276.60 | 274.02 | 274.35 | 815,769 | -0.24(-0.09%) |
Aug 21, 2020 | 274.60 | 275.36 | 271.31 | 274.59 | 939,439 | +0.97(+0.36%) |
Aug 20, 2020 | 270.08 | 274.94 | 269.33 | 273.61 | 602,689 | +1.71(+0.63%) |
Aug 19, 2020 | 276.18 | 278.34 | 271.76 | 271.90 | 599,633 | -3.13(-1.14%) |
Aug 18, 2020 | 273.12 | 276.48 | 272.29 | 275.03 | 612,355 | +1.80(+0.66%) |
Aug 17, 2020 | 271.10 | 274.61 | 271.06 | 273.23 | 527,049 | +2.48(+0.91%) |
Aug 14, 2020 | 272.35 | 273.35 | 269.51 | 270.75 | 444,588 | -0.89(-0.33%) |
Aug 13, 2020 | 268.24 | 272.51 | 267.63 | 271.64 | 525,312 | +3.02(+1.12%) |
Aug 12, 2020 | 266.97 | 271.81 | 266.97 | 268.62 | 601,501 | +4.15(+1.57%) |
Aug 11, 2020 | 262.77 | 266.48 | 258.36 | 264.47 | 857,068 | +3.26(+1.25%) |
Aug 10, 2020 | 263.53 | 264.91 | 260.63 | 261.22 | 505,105 | -4.21(-1.59%) |
Aug 07, 2020 | 267.44 | 267.64 | 262.71 | 265.43 | 569,255 | -3.66(-1.36%) |
Aug 06, 2020 | 266.42 | 269.11 | 264.35 | 269.09 | 595,885 | +1.64(+0.61%) |
Aug 05, 2020 | 265.80 | 268.42 | 264.27 | 267.45 | 851,074 | +1.56(+0.59%) |
Aug 04, 2020 | 268.82 | 269.70 | 261.38 | 265.89 | 837,811 | -4.46(-1.65%) |
Aug 03, 2020 | 274.51 | 275.85 | 269.64 | 270.35 | 567,305 | -0.65(-0.24%) |
Jul 31, 2020 | 274.93 | 274.93 | 266.58 | 270.99 | 960,800 | -2.38(-0.87%) |
Jul 30, 2020 | 274.80 | 278.03 | 269.82 | 273.37 | 789,672 | -7.31(-2.61%) |
Jul 29, 2020 | 272.54 | 281.43 | 271.93 | 280.69 | 721,361 | +8.38(+3.08%) |
Jul 28, 2020 | 278.60 | 278.60 | 271.75 | 272.30 | 810,589 | -6.59(-2.36%) |
Jul 27, 2020 | 279.36 | 284.70 | 277.81 | 278.89 | 979,135 | -0.17(-0.06%) |
Jul 24, 2020 | 277.50 | 280.30 | 273.94 | 279.07 | 605,690 | +1.50(+0.54%) |
Jul 23, 2020 | 282.80 | 284.92 | 275.86 | 277.56 | 556,034 | -5.18(-1.83%) |
Jul 22, 2020 | 279.71 | 283.15 | 279.71 | 282.75 | 596,905 | +2.52(+0.90%) |
Jul 21, 2020 | 283.16 | 285.26 | 279.37 | 280.22 | 559,066 | -2.94(-1.04%) |
Jul 20, 2020 | 282.24 | 284.50 | 281.27 | 283.16 | 463,564 | +1.37(+0.49%) |
Jul 17, 2020 | 280.43 | 282.09 | 278.17 | 281.79 | 511,852 | +3.01(+1.08%) |
Jul 16, 2020 | 280.61 | 281.73 | 275.74 | 278.78 | 503,292 | -3.99(-1.41%) |
Jul 15, 2020 | 285.31 | 285.50 | 279.52 | 282.77 | 496,572 | +2.20(+0.78%) |
Jul 14, 2020 | 274.07 | 280.75 | 272.50 | 280.57 | 564,385 | +5.28(+1.92%) |
Jul 13, 2020 | 283.96 | 285.55 | 273.92 | 275.29 | 580,086 | -6.90(-2.44%) |
Jul 10, 2020 | 282.81 | 283.49 | 279.93 | 282.19 | 448,428 | -1.32(-0.47%) |
Jul 09, 2020 | 284.03 | 285.79 | 279.70 | 283.51 | 633,456 | +0.05(+0.02%) |
Jul 08, 2020 | 276.72 | 283.61 | 276.72 | 283.46 | 718,957 | +8.54(+3.11%) |
Jul 07, 2020 | 271.64 | 277.44 | 270.07 | 274.92 | 705,492 | +1.66(+0.61%) |
Jul 06, 2020 | 271.86 | 276.78 | 271.74 | 273.26 | 712,416 | +5.43(+2.03%) |
Jul 02, 2020 | 272.49 | 273.80 | 267.64 | 267.82 | 508,011 | -0.37(-0.14%) |
Jul 01, 2020 | 264.57 | 269.87 | 263.93 | 268.19 | 536,995 | +3.53(+1.33%) |
Jun 30, 2020 | 259.51 | 265.42 | 258.45 | 264.67 | 1,439,370 | +5.41(+2.09%) |
Jun 29, 2020 | 262.02 | 262.02 | 255.78 | 259.25 | 691,032 | +0.12(+0.05%) |
Jun 26, 2020 | 262.98 | 265.10 | 258.44 | 259.13 | 936,614 | -6.93(-2.60%) |
Jun 25, 2020 | 256.34 | 266.34 | 253.09 | 266.05 | 666,839 | +10.25(+4.01%) |
Jun 24, 2020 | 263.96 | 264.69 | 254.63 | 255.80 | 856,969 | -11.08(-4.15%) |
Jun 23, 2020 | 269.00 | 269.86 | 265.74 | 266.88 | 421,425 | +0.44(+0.17%) |
Jun 22, 2020 | 264.81 | 266.80 | 262.70 | 266.44 | 514,032 | +1.29(+0.49%) |
Jun 19, 2020 | 269.57 | 271.48 | 262.83 | 265.15 | 814,645 | +0.33(+0.12%) |
Jun 18, 2020 | 264.15 | 266.44 | 262.74 | 264.82 | 383,548 | -0.12(-0.05%) |
Jun 17, 2020 | 265.11 | 267.99 | 263.86 | 264.94 | 375,869 | +0.45(+0.17%) |
Jun 16, 2020 | 269.14 | 269.53 | 258.90 | 264.49 | 618,772 | +4.18(+1.61%) |
Jun 15, 2020 | 252.40 | 261.66 | 250.97 | 260.31 | 632,797 | +3.11(+1.21%) |
Jun 12, 2020 | 256.57 | 258.34 | 250.47 | 257.20 | 836,340 | +8.38(+3.37%) |
Jun 11, 2020 | 261.30 | 261.30 | 248.31 | 248.82 | 935,405 | -17.84(-6.69%) |
Jun 10, 2020 | 266.59 | 270.32 | 263.89 | 266.66 | 709,667 | +1.75(+0.66%) |
Jun 09, 2020 | 266.85 | 268.88 | 264.63 | 264.91 | 982,401 | -6.58(-2.42%) |
Jun 08, 2020 | 266.06 | 271.54 | 263.33 | 271.49 | 1,131,440 | +2.04(+0.76%) |
Jun 05, 2020 | 271.16 | 273.25 | 267.58 | 269.44 | 1,028,583 | +3.53(+1.33%) |
Jun 04, 2020 | 269.74 | 271.76 | 263.63 | 265.92 | 809,982 | -6.31(-2.32%) |
Jun 03, 2020 | 269.35 | 273.10 | 266.78 | 272.23 | 794,022 | +5.91(+2.22%) |
Jun 02, 2020 | 267.00 | 267.56 | 263.35 | 266.31 | 1,073,280 | -0.58(-0.22%) |
Jun 01, 2020 | 259.76 | 267.80 | 259.76 | 266.89 | 1,026,166 | +9.28(+3.60%) |
May 29, 2020 | 256.21 | 258.31 | 252.51 | 257.61 | 1,293,073 | +2.52(+0.99%) |
May 28, 2020 | 251.44 | 258.80 | 249.69 | 255.09 | 1,296,913 | +5.78(+2.32%) |
May 27, 2020 | 253.75 | 254.04 | 246.03 | 249.31 | 836,733 | -0.88(-0.35%) |
May 26, 2020 | 253.37 | 254.12 | 249.61 | 250.19 | 836,438 | +2.78(+1.12%) |
May 22, 2020 | 246.41 | 249.01 | 242.87 | 247.41 | 399,122 | +2.94(+1.20%) |
May 21, 2020 | 246.27 | 247.04 | 242.79 | 244.47 | 1,275,236 | -2.41(-0.98%) |
May 20, 2020 | 248.54 | 250.30 | 246.11 | 246.88 | 768,728 | +2.26(+0.93%) |
May 19, 2020 | 249.78 | 251.72 | 244.25 | 244.62 | 994,746 | -5.14(-2.06%) |
May 18, 2020 | 247.05 | 252.42 | 246.54 | 249.75 | 1,170,400 | +8.17(+3.38%) |
May 15, 2020 | 248.15 | 251.26 | 239.57 | 241.58 | 2,799,580 | -2.46(-1.01%) |
May 14, 2020 | 235.11 | 244.47 | 233.72 | 244.04 | 1,162,910 | +5.91(+2.48%) |
May 13, 2020 | 239.25 | 243.59 | 234.83 | 238.13 | 782,044 | -2.66(-1.11%) |
May 12, 2020 | 245.11 | 247.32 | 240.79 | 240.79 | 682,063 | -2.47(-1.02%) |
May 11, 2020 | 239.31 | 245.36 | 237.73 | 243.26 | 718,061 | +1.26(+0.52%) |
May 08, 2020 | 241.99 | 243.89 | 240.08 | 242.00 | 599,820 | +3.90(+1.64%) |
May 07, 2020 | 236.03 | 239.61 | 234.77 | 238.10 | 794,922 | +5.96(+2.57%) |
May 06, 2020 | 241.86 | 242.40 | 230.99 | 232.14 | 877,899 | -8.63(-3.59%) |
May 05, 2020 | 239.43 | 243.00 | 236.80 | 240.77 | 1,150,788 | +4.88(+2.07%) |
May 04, 2020 | 229.75 | 236.37 | 227.17 | 235.89 | 863,385 | +3.41(+1.47%) |