Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 324.91 | 327.88 | 324.88 | 327.35 | 3,826,277 | +1.98(+0.61%) |
Jun 29, 2021 | 326.43 | 327.14 | 325.13 | 325.37 | 2,498,241 | +0.06(+0.02%) |
Jun 28, 2021 | 326.76 | 326.85 | 324.38 | 325.31 | 3,796,696 | -1.57(-0.48%) |
Jun 25, 2021 | 326.16 | 327.38 | 325.59 | 326.88 | 3,833,615 | +2.34(+0.72%) |
Jun 24, 2021 | 323.29 | 324.85 | 323.00 | 324.53 | 3,892,918 | +3.04(+0.94%) |
Jun 23, 2021 | 322.26 | 322.81 | 321.40 | 321.50 | 3,244,627 | -0.64(-0.20%) |
Jun 22, 2021 | 321.45 | 323.04 | 320.23 | 322.13 | 4,256,965 | +0.64(+0.20%) |
Jun 21, 2021 | 318.16 | 321.79 | 317.35 | 321.50 | 5,716,635 | +5.52(+1.75%) |
Jun 18, 2021 | 317.29 | 318.15 | 315.71 | 315.97 | 7,509,746 | -4.93(-1.54%) |
Jun 17, 2021 | 322.71 | 323.40 | 318.98 | 320.90 | 5,448,205 | -2.00(-0.62%) |
Jun 16, 2021 | 325.42 | 325.63 | 321.70 | 322.90 | 4,253,154 | -2.51(-0.77%) |
Jun 15, 2021 | 326.46 | 326.48 | 324.43 | 325.42 | 2,255,611 | -0.84(-0.26%) |
Jun 14, 2021 | 326.76 | 326.80 | 324.52 | 326.26 | 2,662,062 | -0.78(-0.24%) |
Jun 11, 2021 | 327.90 | 328.39 | 325.57 | 327.04 | 3,169,339 | +0.13(+0.04%) |
Jun 10, 2021 | 328.38 | 329.51 | 326.73 | 326.90 | 3,257,918 | +0.18(+0.06%) |
Jun 09, 2021 | 328.38 | 328.70 | 326.63 | 326.72 | 2,733,243 | -1.47(-0.45%) |
Jun 08, 2021 | 328.52 | 328.73 | 326.69 | 328.19 | 2,913,248 | -0.24(-0.07%) |
Jun 07, 2021 | 330.24 | 330.27 | 327.89 | 328.43 | 2,345,783 | -1.24(-0.38%) |
Jun 04, 2021 | 328.88 | 329.76 | 328.38 | 329.67 | 2,737,680 | +1.78(+0.54%) |
Jun 03, 2021 | 326.55 | 328.78 | 325.56 | 327.89 | 4,673,431 | -0.32(-0.10%) |
Jun 02, 2021 | 328.58 | 329.15 | 327.63 | 328.21 | 2,718,118 | +0.46(+0.14%) |
Jun 01, 2021 | 330.28 | 330.38 | 327.49 | 327.75 | 2,725,426 | +0.22(+0.07%) |
May 28, 2021 | 328.23 | 328.32 | 327.25 | 327.53 | 2,791,014 | +0.99(+0.30%) |
May 27, 2021 | 327.25 | 328.02 | 325.85 | 326.54 | 3,170,745 | +1.26(+0.39%) |
May 26, 2021 | 325.56 | 326.09 | 324.71 | 325.28 | 2,177,897 | +0.09(+0.03%) |
May 25, 2021 | 326.62 | 326.92 | 324.70 | 325.20 | 2,764,807 | -0.74(-0.23%) |
May 24, 2021 | 325.38 | 326.63 | 325.07 | 325.94 | 2,670,033 | +1.82(+0.56%) |
May 21, 2021 | 324.35 | 326.04 | 323.39 | 324.12 | 4,728,786 | +1.16(+0.36%) |
May 20, 2021 | 321.27 | 324.30 | 320.90 | 322.96 | 4,791,893 | +1.97(+0.61%) |
May 19, 2021 | 319.21 | 321.11 | 316.98 | 320.99 | 7,636,259 | -1.58(-0.49%) |
May 18, 2021 | 325.16 | 325.78 | 322.34 | 322.57 | 3,658,688 | -2.40(-0.74%) |
May 17, 2021 | 324.67 | 326.37 | 323.45 | 324.97 | 3,443,672 | -0.58(-0.18%) |
May 14, 2021 | 323.71 | 326.18 | 323.30 | 325.55 | 4,946,117 | +3.60(+1.12%) |
May 13, 2021 | 318.02 | 323.45 | 317.99 | 321.95 | 6,065,581 | +4.21(+1.32%) |
May 12, 2021 | 322.99 | 323.63 | 317.46 | 317.74 | 7,418,702 | -6.53(-2.01%) |
May 11, 2021 | 326.24 | 326.46 | 322.36 | 324.27 | 8,870,245 | -4.57(-1.39%) |
May 10, 2021 | 330.28 | 332.01 | 328.70 | 328.84 | 6,434,550 | -0.13(-0.04%) |
May 07, 2021 | 326.41 | 329.36 | 326.07 | 328.97 | 3,729,225 | +2.24(+0.69%) |
May 06, 2021 | 324.29 | 326.86 | 323.33 | 326.73 | 4,514,573 | +3.06(+0.94%) |
May 05, 2021 | 323.65 | 324.64 | 321.87 | 323.68 | 3,689,748 | +0.75(+0.23%) |
May 04, 2021 | 321.51 | 322.97 | 319.27 | 322.93 | 4,734,346 | +0.36(+0.11%) |
May 03, 2021 | 322.27 | 323.58 | 322.04 | 322.57 | 2,852,238 | +2.05(+0.64%) |
Apr 30, 2021 | 320.50 | 321.19 | 319.49 | 320.52 | 3,076,717 | -1.54(-0.48%) |
Apr 29, 2021 | 321.42 | 322.33 | 319.03 | 322.06 | 3,892,554 | +2.08(+0.65%) |
Apr 28, 2021 | 320.79 | 321.04 | 319.69 | 319.98 | 3,197,028 | -1.38(-0.43%) |
Apr 27, 2021 | 321.14 | 321.92 | 320.29 | 321.36 | 2,887,897 | -0.04(-0.01%) |
Apr 26, 2021 | 322.61 | 322.92 | 320.94 | 321.40 | 2,208,710 | -0.53(-0.16%) |
Apr 23, 2021 | 319.39 | 323.02 | 318.81 | 321.93 | 3,823,082 | +2.19(+0.68%) |
Apr 22, 2021 | 322.58 | 322.67 | 318.77 | 319.74 | 5,245,358 | -3.01(-0.93%) |
Apr 21, 2021 | 319.28 | 322.98 | 319.21 | 322.75 | 4,425,148 | +3.01(+0.94%) |
Apr 20, 2021 | 320.95 | 321.39 | 318.45 | 319.74 | 3,976,152 | -2.49(-0.77%) |
Apr 19, 2021 | 322.53 | 322.76 | 321.19 | 322.23 | 3,405,442 | -1.05(-0.32%) |
Apr 16, 2021 | 323.16 | 323.82 | 322.45 | 323.28 | 3,964,360 | +1.45(+0.45%) |
Apr 15, 2021 | 320.31 | 322.10 | 320.31 | 321.83 | 4,104,472 | +2.75(+0.86%) |
Apr 14, 2021 | 318.40 | 320.57 | 318.33 | 319.08 | 4,194,941 | +0.70(+0.22%) |
Apr 13, 2021 | 318.23 | 318.98 | 317.15 | 318.38 | 3,584,942 | -0.72(-0.23%) |
Apr 12, 2021 | 318.82 | 319.39 | 318.25 | 319.10 | 3,119,269 | -0.29(-0.09%) |
Apr 09, 2021 | 317.37 | 319.60 | 317.03 | 319.39 | 3,210,063 | +2.58(+0.81%) |
Apr 08, 2021 | 316.03 | 316.83 | 315.20 | 316.81 | 2,814,504 | +0.72(+0.23%) |
Apr 07, 2021 | 315.88 | 316.85 | 315.21 | 316.09 | 2,801,486 | +0.00(+0.00%) |
Apr 06, 2021 | 316.40 | 317.09 | 315.54 | 316.09 | 3,154,575 | -0.78(-0.25%) |
Apr 05, 2021 | 315.69 | 317.78 | 315.66 | 316.88 | 5,952,272 | +3.54(+1.13%) |
Apr 01, 2021 | 312.70 | 313.48 | 311.70 | 313.33 | 6,279,225 | +1.20(+0.38%) |
Mar 31, 2021 | 312.54 | 313.49 | 311.90 | 312.13 | 3,976,879 | -0.61(-0.19%) |
Mar 30, 2021 | 312.95 | 313.48 | 311.75 | 312.74 | 4,826,616 | -0.79(-0.25%) |
Mar 29, 2021 | 311.29 | 314.29 | 310.92 | 313.53 | 5,495,599 | +0.99(+0.32%) |
Mar 26, 2021 | 309.69 | 312.80 | 308.82 | 312.54 | 5,243,090 | +4.18(+1.36%) |
Mar 25, 2021 | 305.07 | 308.77 | 303.10 | 308.36 | 5,862,265 | +1.99(+0.65%) |
Mar 24, 2021 | 307.50 | 309.82 | 306.37 | 306.37 | 6,444,010 | +0.02(+0.01%) |
Mar 23, 2021 | 308.48 | 309.58 | 305.76 | 306.35 | 5,358,366 | -3.01(-0.97%) |
Mar 22, 2021 | 307.75 | 310.05 | 307.26 | 309.35 | 4,022,721 | +1.16(+0.38%) |
Mar 19, 2021 | 310.16 | 310.24 | 307.22 | 308.19 | 5,954,263 | -2.53(-0.81%) |
Mar 18, 2021 | 311.61 | 314.02 | 310.17 | 310.72 | 5,706,052 | -1.33(-0.43%) |
Mar 17, 2021 | 310.58 | 312.30 | 309.80 | 312.05 | 4,587,034 | +1.80(+0.58%) |
Mar 16, 2021 | 311.19 | 311.33 | 309.74 | 310.25 | 3,465,587 | -1.16(-0.37%) |
Mar 15, 2021 | 310.55 | 311.55 | 308.32 | 311.41 | 4,727,490 | +1.68(+0.54%) |
Mar 12, 2021 | 307.24 | 309.90 | 307.08 | 309.73 | 4,512,449 | +2.81(+0.92%) |
Mar 11, 2021 | 306.33 | 308.47 | 305.50 | 306.92 | 6,079,649 | +1.89(+0.62%) |
Mar 10, 2021 | 302.39 | 305.96 | 302.33 | 305.03 | 6,824,227 | +4.45(+1.48%) |
Mar 09, 2021 | 301.39 | 303.56 | 300.42 | 300.58 | 6,160,857 | +0.34(+0.11%) |
Mar 08, 2021 | 298.83 | 303.52 | 297.96 | 300.24 | 8,718,254 | +2.84(+0.95%) |
Mar 05, 2021 | 294.82 | 298.17 | 290.48 | 297.40 | 7,436,939 | +5.34(+1.83%) |
Mar 04, 2021 | 295.47 | 297.10 | 288.38 | 292.06 | 9,066,340 | -3.22(-1.09%) |
Mar 03, 2021 | 296.18 | 298.00 | 295.13 | 295.28 | 5,439,102 | -1.13(-0.38%) |
Mar 02, 2021 | 297.85 | 298.52 | 296.24 | 296.41 | 4,313,579 | -1.32(-0.44%) |
Mar 01, 2021 | 295.74 | 298.99 | 295.71 | 297.73 | 5,034,628 | +5.79(+1.98%) |
Feb 26, 2021 | 296.63 | 296.65 | 291.31 | 291.94 | 8,400,992 | -4.27(-1.44%) |
Feb 25, 2021 | 301.62 | 301.82 | 295.25 | 296.21 | 8,040,430 | -5.24(-1.74%) |
Feb 24, 2021 | 296.87 | 301.93 | 296.40 | 301.45 | 4,529,408 | +3.91(+1.31%) |
Feb 23, 2021 | 296.96 | 298.58 | 293.97 | 297.54 | 6,056,715 | +0.17(+0.06%) |
Feb 22, 2021 | 295.19 | 298.58 | 295.07 | 297.37 | 3,156,648 | +0.27(+0.09%) |
Feb 19, 2021 | 297.75 | 298.44 | 296.78 | 297.10 | 2,453,752 | -0.04(-0.01%) |
Feb 18, 2021 | 296.37 | 297.55 | 295.08 | 297.14 | 2,771,547 | -0.98(-0.33%) |
Feb 17, 2021 | 296.32 | 298.41 | 295.55 | 298.12 | 2,137,136 | +0.96(+0.32%) |
Feb 16, 2021 | 297.86 | 298.06 | 296.49 | 297.15 | 1,945,634 | +0.51(+0.17%) |
Feb 12, 2021 | 295.93 | 296.74 | 295.51 | 296.65 | 2,633,136 | +0.34(+0.11%) |
Feb 11, 2021 | 296.69 | 297.32 | 294.54 | 296.31 | 2,054,198 | +0.17(+0.06%) |
Feb 10, 2021 | 296.77 | 296.83 | 294.07 | 296.14 | 3,228,755 | +0.55(+0.18%) |
Feb 09, 2021 | 294.97 | 296.14 | 294.32 | 295.59 | 1,905,354 | +0.03(+0.01%) |
Feb 08, 2021 | 294.44 | 295.56 | 294.17 | 295.56 | 1,781,958 | +2.21(+0.75%) |
Feb 05, 2021 | 294.12 | 294.30 | 292.72 | 293.35 | 2,076,857 | +0.82(+0.28%) |
Feb 04, 2021 | 289.88 | 292.53 | 289.80 | 292.53 | 2,787,997 | +3.21(+1.11%) |
Feb 03, 2021 | 288.23 | 289.96 | 287.36 | 289.32 | 2,207,951 | +0.42(+0.14%) |
Feb 02, 2021 | 286.76 | 290.42 | 286.74 | 288.91 | 3,264,875 | +4.52(+1.59%) |
Feb 01, 2021 | 284.63 | 285.64 | 282.62 | 284.39 | 3,319,335 | +2.08(+0.74%) |
Jan 29, 2021 | 286.18 | 286.99 | 281.16 | 282.31 | 6,297,586 | -5.89(-2.05%) |
Jan 28, 2021 | 287.17 | 291.35 | 287.03 | 288.20 | 6,778,713 | +2.65(+0.93%) |
Jan 27, 2021 | 288.64 | 288.81 | 284.46 | 285.55 | 6,073,923 | -5.77(-1.98%) |
Jan 26, 2021 | 292.41 | 293.02 | 291.16 | 291.33 | 2,352,516 | -0.25(-0.08%) |
Jan 25, 2021 | 290.95 | 291.69 | 287.78 | 291.57 | 4,820,659 | -0.30(-0.10%) |
Jan 22, 2021 | 291.77 | 292.86 | 291.04 | 291.87 | 2,176,792 | -1.79(-0.61%) |
Jan 21, 2021 | 293.79 | 294.45 | 293.03 | 293.66 | 2,048,316 | +0.09(+0.03%) |
Jan 20, 2021 | 292.31 | 294.10 | 291.84 | 293.57 | 2,537,640 | +2.31(+0.79%) |
Jan 19, 2021 | 292.24 | 292.60 | 290.58 | 291.26 | 2,943,825 | +1.13(+0.39%) |
Jan 15, 2021 | 290.03 | 291.26 | 288.16 | 290.13 | 4,257,686 | -1.70(-0.58%) |
Jan 14, 2021 | 293.28 | 293.92 | 291.68 | 291.83 | 3,414,088 | -0.55(-0.19%) |
Jan 13, 2021 | 292.37 | 293.29 | 291.70 | 292.37 | 1,963,420 | -0.10(-0.04%) |
Jan 12, 2021 | 291.95 | 292.96 | 290.75 | 292.48 | 2,431,395 | +0.54(+0.18%) |
Jan 11, 2021 | 290.36 | 292.72 | 290.29 | 291.94 | 2,986,973 | -0.82(-0.28%) |
Jan 08, 2021 | 292.96 | 293.13 | 289.89 | 292.76 | 3,436,895 | +0.51(+0.17%) |
Jan 07, 2021 | 291.52 | 293.64 | 290.90 | 292.25 | 4,355,969 | +2.15(+0.74%) |
Jan 06, 2021 | 285.90 | 292.01 | 285.25 | 290.10 | 7,726,552 | +4.11(+1.44%) |
Jan 05, 2021 | 284.19 | 287.12 | 283.67 | 285.98 | 3,547,210 | +1.43(+0.50%) |
Jan 04, 2021 | 288.57 | 288.64 | 281.18 | 284.55 | 5,418,649 | -3.27(-1.13%) |
Dec 31, 2020 | 287.82 | 287.82 | 287.82 | 2,204,889 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.24 | 287.20 | 286.00 | 286.25 | 2,204,889 | +0.63(+0.22%) |
Dec 29, 2020 | 287.48 | 287.73 | 284.85 | 285.62 | 2,453,079 | -0.51(-0.18%) |
Dec 28, 2020 | 285.84 | 287.22 | 285.52 | 286.13 | 2,512,621 | +1.86(+0.66%) |
Dec 24, 2020 | 283.93 | 284.35 | 283.24 | 284.27 | 2,077,818 | +0.70(+0.25%) |
Dec 23, 2020 | 283.50 | 284.99 | 283.44 | 283.57 | 2,876,366 | +1.14(+0.40%) |
Dec 22, 2020 | 284.10 | 284.14 | 282.24 | 282.43 | 2,866,904 | -1.95(-0.68%) |
Dec 21, 2020 | 281.23 | 285.16 | 279.94 | 284.38 | 6,720,517 | +0.23(+0.08%) |
Dec 18, 2020 | 285.26 | 285.32 | 282.58 | 284.16 | 4,719,475 | -0.94(-0.33%) |
Dec 17, 2020 | 284.85 | 285.31 | 284.50 | 285.10 | 3,181,270 | +1.26(+0.44%) |
Dec 16, 2020 | 284.21 | 284.52 | 283.06 | 283.84 | 2,093,009 | -0.44(-0.16%) |
Dec 15, 2020 | 282.71 | 284.58 | 281.33 | 284.28 | 4,483,169 | +3.31(+1.18%) |
Dec 14, 2020 | 284.66 | 285.39 | 280.88 | 280.98 | 3,863,935 | -1.72(-0.61%) |
Dec 11, 2020 | 281.29 | 282.93 | 280.58 | 282.69 | 2,612,609 | +0.37(+0.13%) |
Dec 10, 2020 | 281.81 | 282.90 | 281.07 | 282.33 | 2,545,731 | -0.32(-0.11%) |
Dec 09, 2020 | 284.85 | 285.20 | 281.79 | 282.65 | 3,264,837 | -1.24(-0.44%) |
Dec 08, 2020 | 281.83 | 284.52 | 281.80 | 283.89 | 2,335,985 | +1.03(+0.37%) |
Dec 07, 2020 | 283.48 | 283.85 | 281.82 | 282.86 | 2,746,960 | -1.40(-0.49%) |
Dec 04, 2020 | 282.52 | 284.25 | 282.38 | 284.25 | 2,924,402 | +2.38(+0.84%) |
Dec 03, 2020 | 281.24 | 283.14 | 280.93 | 281.88 | 3,312,270 | +0.83(+0.29%) |
Dec 02, 2020 | 279.10 | 281.20 | 278.39 | 281.05 | 2,624,126 | +0.69(+0.25%) |
Dec 01, 2020 | 281.57 | 282.77 | 280.11 | 280.36 | 3,024,498 | +1.71(+0.61%) |
Nov 30, 2020 | 279.49 | 279.75 | 276.89 | 278.65 | 4,390,887 | -2.46(-0.88%) |
Nov 27, 2020 | 281.30 | 282.01 | 280.10 | 281.11 | 1,615,915 | +0.47(+0.17%) |
Nov 25, 2020 | 281.77 | 281.86 | 279.99 | 280.64 | 2,798,684 | -1.59(-0.56%) |
Nov 24, 2020 | 280.83 | 282.86 | 280.23 | 282.23 | 4,229,794 | +3.60(+1.29%) |
Nov 23, 2020 | 276.43 | 278.68 | 275.70 | 278.63 | 2,991,802 | +3.82(+1.39%) |
Nov 20, 2020 | 276.39 | 276.74 | 274.49 | 274.80 | 3,291,975 | -2.02(-0.73%) |
Nov 19, 2020 | 275.63 | 277.27 | 274.54 | 276.82 | 3,444,915 | +0.53(+0.19%) |
Nov 18, 2020 | 280.45 | 280.96 | 276.29 | 276.29 | 3,794,789 | -3.33(-1.19%) |
Nov 17, 2020 | 278.68 | 280.40 | 277.07 | 279.62 | 4,311,244 | -1.57(-0.56%) |
Nov 16, 2020 | 280.52 | 281.27 | 278.92 | 281.18 | 4,888,081 | +4.53(+1.64%) |
Nov 13, 2020 | 274.61 | 277.38 | 274.09 | 276.65 | 3,310,250 | +3.84(+1.41%) |
Nov 12, 2020 | 273.91 | 274.94 | 271.07 | 272.81 | 4,663,248 | -2.87(-1.04%) |
Nov 11, 2020 | 277.52 | 277.58 | 274.57 | 275.68 | 3,083,794 | -0.38(-0.14%) |
Nov 10, 2020 | 274.92 | 276.48 | 273.14 | 276.05 | 4,620,576 | +2.62(+0.96%) |
Nov 09, 2020 | 279.90 | 280.72 | 273.13 | 273.44 | 11,496,337 | +7.97(+3.00%) |
Nov 06, 2020 | 266.15 | 266.56 | 264.22 | 265.47 | 3,284,006 | -0.65(-0.24%) |
Nov 05, 2020 | 264.60 | 267.10 | 264.39 | 266.12 | 4,565,450 | +5.06(+1.94%) |
Nov 04, 2020 | 258.61 | 265.32 | 258.29 | 261.06 | 7,192,256 | +3.62(+1.41%) |
Nov 03, 2020 | 255.57 | 259.11 | 255.14 | 257.44 | 4,514,798 | +5.11(+2.02%) |
Nov 02, 2020 | 252.05 | 253.55 | 250.20 | 252.33 | 5,381,961 | +3.88(+1.56%) |
Oct 30, 2020 | 248.42 | 249.63 | 245.03 | 248.45 | 5,631,843 | -1.43(-0.57%) |
Oct 29, 2020 | 248.51 | 252.09 | 246.34 | 249.88 | 5,829,658 | +1.04(+0.42%) |
Oct 28, 2020 | 252.14 | 253.78 | 248.41 | 248.84 | 6,192,207 | -8.60(-3.34%) |
Oct 27, 2020 | 259.59 | 259.71 | 257.39 | 257.45 | 3,223,348 | -2.19(-0.85%) |
Oct 26, 2020 | 262.58 | 262.82 | 256.55 | 259.64 | 5,470,643 | -5.94(-2.24%) |
Oct 23, 2020 | 266.62 | 266.71 | 263.87 | 265.58 | 2,305,482 | -0.29(-0.11%) |
Oct 22, 2020 | 264.42 | 266.35 | 262.73 | 265.87 | 2,478,418 | +1.58(+0.60%) |
Oct 21, 2020 | 264.83 | 266.64 | 264.17 | 264.30 | 3,067,285 | -0.92(-0.35%) |
Oct 20, 2020 | 265.42 | 267.76 | 264.56 | 265.22 | 3,559,260 | +0.86(+0.33%) |
Oct 19, 2020 | 268.68 | 269.07 | 263.65 | 264.36 | 3,023,514 | -3.69(-1.38%) |
Oct 16, 2020 | 268.30 | 270.30 | 267.97 | 268.05 | 2,573,904 | +0.69(+0.26%) |
Oct 15, 2020 | 264.25 | 267.40 | 263.90 | 267.36 | 3,340,639 | +0.21(+0.08%) |
Oct 14, 2020 | 269.11 | 269.79 | 266.64 | 267.15 | 2,421,635 | -1.51(-0.56%) |
Oct 13, 2020 | 269.52 | 269.94 | 267.99 | 268.66 | 2,592,752 | -2.30(-0.85%) |
Oct 12, 2020 | 268.86 | 271.35 | 268.60 | 270.96 | 2,704,187 | +3.06(+1.14%) |
Oct 09, 2020 | 267.60 | 268.73 | 266.48 | 267.90 | 2,720,644 | +1.54(+0.58%) |
Oct 08, 2020 | 266.58 | 266.73 | 264.87 | 266.37 | 2,289,557 | +1.28(+0.48%) |
Oct 07, 2020 | 262.61 | 265.78 | 262.56 | 265.08 | 2,583,770 | +4.87(+1.87%) |
Oct 06, 2020 | 264.73 | 265.64 | 259.76 | 260.21 | 4,649,927 | -3.55(-1.35%) |
Oct 05, 2020 | 261.21 | 263.83 | 261.17 | 263.76 | 1,981,863 | +4.41(+1.70%) |
Oct 02, 2020 | 256.88 | 260.95 | 256.35 | 259.35 | 5,092,710 | -1.25(-0.48%) |
Oct 01, 2020 | 261.72 | 262.67 | 259.13 | 260.60 | 3,166,485 | +0.60(+0.23%) |
Sep 30, 2020 | 257.66 | 262.50 | 257.66 | 260.00 | 4,296,509 | +2.89(+1.12%) |
Sep 29, 2020 | 258.22 | 258.58 | 256.06 | 257.12 | 2,110,770 | -1.39(-0.54%) |
Sep 28, 2020 | 257.90 | 259.65 | 257.40 | 258.50 | 2,966,750 | +3.94(+1.55%) |
Sep 25, 2020 | 249.94 | 255.14 | 249.44 | 254.57 | 3,849,523 | +3.37(+1.34%) |
Sep 24, 2020 | 250.03 | 253.80 | 248.54 | 251.20 | 4,726,695 | +0.49(+0.19%) |
Sep 23, 2020 | 256.89 | 257.28 | 250.24 | 250.71 | 3,793,711 | -4.90(-1.92%) |
Sep 22, 2020 | 254.54 | 256.01 | 252.78 | 255.61 | 3,372,448 | +1.28(+0.50%) |
Sep 21, 2020 | 254.46 | 255.01 | 250.21 | 254.32 | 6,327,800 | -4.76(-1.84%) |
Sep 18, 2020 | 261.43 | 261.78 | 257.45 | 259.08 | 3,369,133 | -2.23(-0.85%) |
Sep 17, 2020 | 259.56 | 262.79 | 259.00 | 261.32 | 3,531,486 | -1.36(-0.52%) |
Sep 16, 2020 | 263.16 | 265.67 | 262.45 | 262.68 | 2,846,466 | +0.42(+0.16%) |
Sep 15, 2020 | 263.98 | 264.43 | 261.61 | 262.26 | 2,488,928 | +0.05(+0.02%) |
Sep 14, 2020 | 260.71 | 263.06 | 260.48 | 262.21 | 2,535,532 | +3.22(+1.24%) |
Sep 11, 2020 | 258.87 | 260.62 | 257.01 | 259.00 | 2,982,093 | +1.22(+0.47%) |
Sep 10, 2020 | 262.78 | 263.75 | 256.91 | 257.78 | 3,695,223 | -3.80(-1.45%) |
Sep 09, 2020 | 259.93 | 264.05 | 259.28 | 261.58 | 3,728,723 | +4.14(+1.61%) |
Sep 08, 2020 | 260.62 | 260.63 | 257.06 | 257.44 | 5,095,750 | -5.94(-2.25%) |
Sep 04, 2020 | 266.31 | 267.13 | 258.93 | 263.37 | 7,644,918 | -1.47(-0.55%) |
Sep 03, 2020 | 271.97 | 273.27 | 262.75 | 264.84 | 6,528,640 | -7.36(-2.70%) |
Sep 02, 2020 | 269.27 | 272.99 | 268.82 | 272.20 | 3,699,320 | +4.13(+1.54%) |
Sep 01, 2020 | 265.21 | 268.20 | 264.68 | 268.07 | 3,244,336 | +2.35(+0.88%) |
Aug 31, 2020 | 267.57 | 267.65 | 265.36 | 265.72 | 4,343,481 | -2.26(-0.84%) |
Aug 28, 2020 | 267.54 | 268.68 | 266.39 | 267.98 | 2,905,171 | +1.55(+0.58%) |
Aug 27, 2020 | 265.87 | 267.75 | 265.16 | 266.43 | 3,670,807 | +1.40(+0.53%) |
Aug 26, 2020 | 264.16 | 265.09 | 263.19 | 265.03 | 2,830,548 | +0.86(+0.33%) |
Aug 25, 2020 | 265.67 | 265.67 | 262.67 | 264.17 | 3,575,829 | -0.52(-0.20%) |
Aug 24, 2020 | 263.33 | 264.76 | 262.16 | 264.69 | 2,803,016 | +3.64(+1.39%) |
Aug 21, 2020 | 258.95 | 261.36 | 258.78 | 261.06 | 2,782,781 | +1.89(+0.73%) |
Aug 20, 2020 | 257.46 | 259.60 | 257.30 | 259.16 | 2,205,344 | +0.41(+0.16%) |
Aug 19, 2020 | 259.92 | 260.91 | 258.32 | 258.75 | 3,609,988 | -0.72(-0.28%) |
Aug 18, 2020 | 260.31 | 260.56 | 258.46 | 259.47 | 1,796,521 | -0.70(-0.27%) |
Aug 17, 2020 | 261.28 | 261.38 | 259.75 | 260.17 | 2,609,702 | -0.79(-0.30%) |
Aug 14, 2020 | 259.50 | 261.30 | 259.19 | 260.96 | 2,409,180 | +0.35(+0.14%) |
Aug 13, 2020 | 260.34 | 261.36 | 259.50 | 260.61 | 1,786,867 | -0.58(-0.22%) |
Aug 12, 2020 | 261.00 | 261.84 | 259.96 | 261.19 | 2,839,875 | +2.66(+1.03%) |
Aug 11, 2020 | 261.99 | 262.81 | 257.86 | 258.53 | 4,866,778 | -0.89(-0.34%) |
Aug 10, 2020 | 256.96 | 259.55 | 256.94 | 259.42 | 2,480,802 | +3.28(+1.28%) |
Aug 07, 2020 | 254.84 | 256.32 | 254.13 | 256.13 | 2,478,014 | +0.67(+0.26%) |
Aug 06, 2020 | 253.34 | 255.58 | 253.29 | 255.46 | 2,082,466 | +1.77(+0.70%) |
Aug 05, 2020 | 251.81 | 253.94 | 251.73 | 253.69 | 2,285,121 | +3.31(+1.32%) |
Aug 04, 2020 | 248.36 | 250.35 | 248.12 | 250.38 | 2,044,811 | +1.61(+0.65%) |
Aug 03, 2020 | 247.79 | 249.17 | 247.49 | 248.76 | 2,755,147 | +2.21(+0.90%) |
Jul 31, 2020 | 246.00 | 246.69 | 242.66 | 246.56 | 3,556,623 | +1.00(+0.41%) |
Jul 30, 2020 | 244.81 | 246.06 | 242.44 | 245.56 | 3,267,043 | -2.07(-0.84%) |
Jul 29, 2020 | 246.41 | 248.16 | 246.04 | 247.63 | 2,053,326 | +1.46(+0.59%) |
Jul 28, 2020 | 247.09 | 247.73 | 245.88 | 246.16 | 2,129,311 | -1.88(-0.76%) |
Jul 27, 2020 | 246.95 | 248.38 | 246.56 | 248.05 | 2,821,988 | +1.17(+0.48%) |
Jul 24, 2020 | 247.30 | 248.41 | 246.28 | 246.87 | 2,827,972 | -1.86(-0.75%) |
Jul 23, 2020 | 251.49 | 251.62 | 247.74 | 248.74 | 3,036,392 | -3.07(-1.22%) |
Jul 22, 2020 | 249.79 | 252.15 | 249.74 | 251.81 | 2,181,812 | +1.53(+0.61%) |
Jul 21, 2020 | 250.72 | 252.08 | 249.63 | 250.28 | 3,404,405 | +1.42(+0.57%) |
Jul 20, 2020 | 248.46 | 249.62 | 247.19 | 248.86 | 4,305,891 | +0.07(+0.03%) |
Jul 17, 2020 | 249.91 | 250.02 | 248.25 | 248.78 | 3,661,482 | -0.48(-0.19%) |
Jul 16, 2020 | 248.98 | 250.63 | 247.92 | 249.27 | 2,653,122 | -1.34(-0.54%) |
Jul 15, 2020 | 252.06 | 252.13 | 248.88 | 250.61 | 5,590,791 | +2.16(+0.87%) |
Jul 14, 2020 | 242.81 | 248.88 | 242.40 | 248.45 | 8,154,377 | +5.17(+2.13%) |
Jul 13, 2020 | 245.16 | 248.38 | 242.85 | 243.28 | 5,221,124 | +0.21(+0.08%) |
Jul 10, 2020 | 239.70 | 243.39 | 239.01 | 243.07 | 3,337,211 | +3.34(+1.39%) |
Jul 09, 2020 | 243.12 | 243.41 | 237.97 | 239.73 | 4,265,972 | -3.78(-1.55%) |
Jul 08, 2020 | 241.97 | 243.52 | 240.68 | 243.52 | 3,033,131 | +2.11(+0.87%) |
Jul 07, 2020 | 243.33 | 244.03 | 241.17 | 241.41 | 3,026,370 | -3.69(-1.51%) |
Jul 06, 2020 | 244.32 | 245.23 | 243.12 | 245.10 | 3,189,451 | +4.27(+1.77%) |
Jul 02, 2020 | 243.38 | 244.33 | 240.33 | 240.83 | 4,109,574 | +1.03(+0.43%) |