Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 309.00 | 312.18 | 304.13 | 307.32 | 107,063,568 | +1.28(+0.42%) |
Feb 25, 2021 | 314.41 | 317.00 | 304.49 | 306.04 | 111,860,712 | -11.06(-3.49%) |
Feb 24, 2021 | 311.82 | 317.41 | 309.10 | 317.10 | 59,296,844 | +2.59(+0.82%) |
Feb 23, 2021 | 310.12 | 316.19 | 304.25 | 314.50 | 99,187,008 | -0.94(-0.30%) |
Feb 22, 2021 | 319.41 | 320.69 | 315.24 | 315.44 | 48,091,588 | -8.39(-2.59%) |
Feb 19, 2021 | 326.61 | 326.74 | 322.81 | 323.83 | 40,026,356 | -1.42(-0.44%) |
Feb 18, 2021 | 323.06 | 326.62 | 321.23 | 325.25 | 32,784,026 | -1.43(-0.44%) |
Feb 17, 2021 | 325.25 | 328.38 | 323.00 | 326.68 | 32,079,496 | -1.57(-0.48%) |
Feb 16, 2021 | 329.91 | 330.85 | 327.08 | 328.26 | 27,486,676 | -0.89(-0.27%) |
Feb 12, 2021 | 326.47 | 329.31 | 325.41 | 329.15 | 20,798,216 | +1.83(+0.56%) |
Feb 11, 2021 | 327.07 | 327.73 | 324.91 | 327.32 | 22,403,632 | +1.79(+0.55%) |
Feb 10, 2021 | 327.72 | 328.18 | 322.35 | 325.53 | 28,547,966 | -0.74(-0.23%) |
Feb 09, 2021 | 325.40 | 327.54 | 325.39 | 326.27 | 17,887,798 | -0.07(-0.02%) |
Feb 08, 2021 | 325.87 | 326.50 | 324.22 | 326.34 | 20,837,654 | +2.17(+0.67%) |
Feb 05, 2021 | 324.03 | 325.19 | 322.38 | 324.17 | 23,236,232 | +1.10(+0.34%) |
Feb 04, 2021 | 320.70 | 323.16 | 319.37 | 323.07 | 22,745,070 | +3.78(+1.18%) |
Feb 03, 2021 | 322.66 | 323.03 | 319.24 | 319.30 | 25,205,424 | -1.27(-0.40%) |
Feb 02, 2021 | 318.42 | 321.73 | 318.25 | 320.57 | 34,508,976 | +5.15(+1.63%) |
Feb 01, 2021 | 311.21 | 316.52 | 309.16 | 315.42 | 36,312,188 | +7.69(+2.50%) |
Jan 29, 2021 | 312.64 | 313.76 | 305.97 | 307.73 | 56,484,980 | -6.61(-2.10%) |
Jan 28, 2021 | 313.71 | 319.33 | 313.08 | 314.35 | 43,471,636 | +1.85(+0.59%) |
Jan 27, 2021 | 319.18 | 319.19 | 310.47 | 312.50 | 56,006,304 | -8.96(-2.79%) |
Jan 26, 2021 | 321.71 | 322.60 | 320.12 | 321.46 | 25,843,410 | +0.47(+0.15%) |
Jan 25, 2021 | 321.77 | 323.15 | 314.43 | 320.99 | 39,868,356 | +2.63(+0.83%) |
Jan 22, 2021 | 318.23 | 319.37 | 317.66 | 318.36 | 22,088,828 | -0.92(-0.29%) |
Jan 21, 2021 | 318.09 | 320.03 | 316.70 | 319.28 | 25,679,232 | +2.53(+0.80%) |
Jan 20, 2021 | 313.19 | 317.69 | 309.64 | 316.74 | 31,040,042 | +7.20(+2.33%) |
Jan 19, 2021 | 307.43 | 310.05 | 306.32 | 309.54 | 24,990,078 | +4.45(+1.46%) |
Jan 15, 2021 | 307.31 | 308.28 | 303.84 | 305.09 | 35,897,848 | -2.44(-0.79%) |
Jan 14, 2021 | 309.63 | 310.64 | 307.05 | 307.53 | 23,835,066 | -1.65(-0.53%) |
Jan 13, 2021 | 307.37 | 309.98 | 306.76 | 309.18 | 23,295,722 | +2.07(+0.68%) |
Jan 12, 2021 | 307.63 | 308.73 | 304.45 | 307.11 | 29,814,192 | -0.49(-0.16%) |
Jan 11, 2021 | 309.12 | 310.31 | 306.94 | 307.60 | 33,474,186 | -4.51(-1.45%) |
Jan 08, 2021 | 310.45 | 312.46 | 308.24 | 312.11 | 34,709,148 | +3.96(+1.29%) |
Jan 07, 2021 | 303.55 | 308.99 | 303.52 | 308.14 | 30,891,330 | +7.28(+2.42%) |
Jan 06, 2021 | 300.34 | 305.11 | 299.34 | 300.87 | 53,825,668 | -4.23(-1.39%) |
Jan 05, 2021 | 301.60 | 305.37 | 301.60 | 305.09 | 29,720,404 | +2.49(+0.82%) |
Jan 04, 2021 | 308.27 | 308.45 | 298.56 | 302.60 | 46,168,460 | -4.33(-1.41%) |
Dec 31, 2020 | 306.93 | 306.93 | 306.93 | 18,502,468 | +0.75(+0.25%) | |
Dec 30, 2020 | 307.34 | 307.66 | 305.55 | 306.18 | 18,502,468 | +0.01(+0.00%) |
Dec 29, 2020 | 307.23 | 307.85 | 305.26 | 306.17 | 26,382,808 | +0.27(+0.09%) |
Dec 28, 2020 | 305.47 | 306.37 | 303.62 | 305.89 | 22,914,064 | +3.05(+1.01%) |
Dec 24, 2020 | 301.77 | 303.29 | 301.70 | 302.84 | 17,157,292 | +1.33(+0.44%) |
Dec 23, 2020 | 303.09 | 303.45 | 301.35 | 301.51 | 21,589,126 | -1.53(-0.50%) |
Dec 22, 2020 | 303.12 | 303.97 | 300.19 | 303.04 | 26,770,002 | +0.82(+0.27%) |
Dec 21, 2020 | 299.81 | 302.75 | 297.01 | 302.21 | 37,847,732 | -0.57(-0.19%) |
Dec 18, 2020 | 304.34 | 304.66 | 300.39 | 302.78 | 42,163,060 | -0.92(-0.30%) |
Dec 17, 2020 | 303.34 | 303.93 | 302.13 | 303.70 | 24,240,544 | +1.97(+0.65%) |
Dec 16, 2020 | 300.48 | 302.52 | 299.42 | 301.73 | 25,872,166 | +1.65(+0.55%) |
Dec 15, 2020 | 299.18 | 300.08 | 296.97 | 300.08 | 26,327,424 | +3.17(+1.07%) |
Dec 14, 2020 | 295.96 | 298.87 | 295.90 | 296.90 | 29,438,902 | +2.14(+0.73%) |
Dec 11, 2020 | 293.75 | 294.89 | 291.46 | 294.76 | 27,403,690 | -0.65(-0.22%) |
Dec 10, 2020 | 292.19 | 296.55 | 291.09 | 295.42 | 28,102,238 | +1.18(+0.40%) |
Dec 09, 2020 | 300.84 | 301.12 | 293.16 | 294.24 | 49,920,144 | -6.82(-2.26%) |
Dec 08, 2020 | 299.56 | 301.36 | 297.79 | 301.05 | 18,675,052 | +1.02(+0.34%) |
Dec 07, 2020 | 298.53 | 300.41 | 298.35 | 300.04 | 21,215,574 | +1.69(+0.57%) |
Dec 04, 2020 | 297.19 | 298.50 | 296.50 | 298.35 | 19,796,720 | +1.21(+0.41%) |
Dec 03, 2020 | 296.93 | 298.70 | 296.40 | 297.14 | 23,263,876 | +0.42(+0.14%) |
Dec 02, 2020 | 295.13 | 297.06 | 293.30 | 296.72 | 24,068,006 | +0.38(+0.13%) |
Dec 01, 2020 | 294.78 | 297.98 | 293.77 | 296.34 | 28,184,352 | +3.75(+1.28%) |
Nov 30, 2020 | 292.27 | 292.93 | 287.86 | 292.59 | 28,225,504 | +0.60(+0.20%) |
Nov 27, 2020 | 291.29 | 293.12 | 290.91 | 291.99 | 17,575,682 | +2.67(+0.92%) |
Nov 25, 2020 | 288.50 | 289.97 | 287.68 | 289.32 | 23,887,550 | +1.77(+0.61%) |
Nov 24, 2020 | 284.65 | 288.06 | 282.83 | 287.56 | 24,863,574 | +3.98(+1.40%) |
Nov 23, 2020 | 284.57 | 285.88 | 281.31 | 283.57 | 27,251,054 | +0.01(+0.00%) |
Nov 20, 2020 | 285.44 | 286.19 | 283.48 | 283.56 | 26,530,082 | -1.95(-0.68%) |
Nov 19, 2020 | 282.69 | 285.83 | 282.07 | 285.52 | 22,967,722 | +2.22(+0.78%) |
Nov 18, 2020 | 284.85 | 286.48 | 283.21 | 283.30 | 28,619,548 | -2.11(-0.74%) |
Nov 17, 2020 | 286.51 | 286.85 | 284.76 | 285.41 | 22,174,640 | -0.91(-0.32%) |
Nov 16, 2020 | 283.86 | 286.62 | 283.18 | 286.32 | 30,503,672 | +2.22(+0.78%) |
Nov 13, 2020 | 283.20 | 284.73 | 281.11 | 284.10 | 25,478,600 | +2.47(+0.88%) |
Nov 12, 2020 | 283.89 | 285.21 | 280.51 | 281.63 | 35,245,152 | -1.33(-0.47%) |
Nov 11, 2020 | 279.21 | 283.44 | 276.73 | 282.96 | 36,772,596 | +6.19(+2.24%) |
Nov 10, 2020 | 278.56 | 279.93 | 274.03 | 276.77 | 70,333,928 | -5.05(-1.79%) |
Nov 09, 2020 | 290.33 | 292.12 | 281.36 | 281.81 | 88,315,256 | -5.88(-2.04%) |
Nov 06, 2020 | 286.69 | 288.43 | 283.03 | 287.69 | 41,944,324 | +0.22(+0.07%) |
Nov 05, 2020 | 286.52 | 288.46 | 285.14 | 287.48 | 52,919,436 | +7.30(+2.61%) |
Nov 04, 2020 | 276.90 | 281.99 | 275.25 | 280.18 | 77,155,440 | +11.97(+4.46%) |
Nov 03, 2020 | 265.48 | 270.32 | 264.48 | 268.20 | 44,063,556 | +4.56(+1.73%) |
Nov 02, 2020 | 265.35 | 267.10 | 260.70 | 263.64 | 40,703,336 | +0.59(+0.22%) |
Oct 30, 2020 | 267.94 | 268.78 | 260.80 | 263.06 | 67,520,824 | -6.85(-2.54%) |
Oct 29, 2020 | 266.63 | 272.93 | 266.12 | 269.90 | 44,133,456 | +4.64(+1.75%) |
Oct 28, 2020 | 271.60 | 272.10 | 265.01 | 265.26 | 54,628,400 | -10.76(-3.90%) |
Oct 27, 2020 | 274.81 | 276.86 | 273.62 | 276.02 | 31,218,824 | +2.14(+0.78%) |
Oct 26, 2020 | 275.69 | 278.60 | 270.26 | 273.89 | 39,275,524 | -4.17(-1.50%) |
Oct 23, 2020 | 278.11 | 278.22 | 275.17 | 278.06 | 25,251,264 | +0.55(+0.20%) |
Oct 22, 2020 | 278.36 | 279.27 | 274.23 | 277.51 | 32,934,574 | -0.01(-0.00%) |
Oct 21, 2020 | 277.99 | 280.57 | 277.03 | 277.52 | 29,744,108 | -0.21(-0.08%) |
Oct 20, 2020 | 277.88 | 280.87 | 276.31 | 277.73 | 32,870,192 | +0.60(+0.22%) |
Oct 19, 2020 | 283.67 | 284.64 | 276.15 | 277.14 | 37,574,728 | -4.60(-1.63%) |
Oct 16, 2020 | 284.95 | 286.38 | 281.39 | 281.74 | 41,545,976 | -1.55(-0.55%) |
Oct 15, 2020 | 280.51 | 283.89 | 279.81 | 283.29 | 43,378,940 | -1.91(-0.67%) |
Oct 14, 2020 | 288.39 | 289.39 | 283.45 | 285.20 | 38,008,032 | -2.40(-0.84%) |
Oct 13, 2020 | 289.38 | 290.08 | 286.23 | 287.61 | 65,710,128 | -0.01(-0.00%) |
Oct 12, 2020 | 283.78 | 290.48 | 282.68 | 287.62 | 81,202,296 | +8.61(+3.09%) |
Oct 09, 2020 | 276.44 | 279.08 | 276.07 | 279.00 | 30,927,100 | +4.20(+1.53%) |
Oct 08, 2020 | 275.69 | 275.84 | 273.73 | 274.80 | 25,945,122 | +1.45(+0.53%) |
Oct 07, 2020 | 271.31 | 274.15 | 270.77 | 273.35 | 28,087,664 | +4.65(+1.73%) |
Oct 06, 2020 | 272.73 | 274.59 | 267.81 | 268.70 | 50,745,656 | -4.88(-1.78%) |
Oct 05, 2020 | 269.85 | 273.91 | 269.75 | 273.58 | 28,697,410 | +5.71(+2.13%) |
Oct 02, 2020 | 269.53 | 275.62 | 267.02 | 267.87 | 77,312,168 | -7.75(-2.81%) |
Oct 01, 2020 | 275.18 | 276.24 | 273.27 | 275.62 | 51,172,464 | +4.31(+1.59%) |
Sep 30, 2020 | 269.61 | 274.49 | 269.39 | 271.32 | 50,439,672 | +1.85(+0.69%) |
Sep 29, 2020 | 270.22 | 271.19 | 268.91 | 269.47 | 27,777,124 | -1.22(-0.45%) |
Sep 28, 2020 | 270.12 | 270.69 | 265.29 | 270.69 | 59,741,888 | +5.51(+2.08%) |
Sep 25, 2020 | 259.58 | 266.00 | 258.10 | 265.19 | 56,570,264 | +6.02(+2.32%) |
Sep 24, 2020 | 255.44 | 262.39 | 255.09 | 259.16 | 72,259,496 | +1.20(+0.47%) |
Sep 23, 2020 | 265.76 | 265.95 | 257.07 | 257.96 | 49,678,192 | -8.12(-3.05%) |
Sep 22, 2020 | 263.71 | 266.67 | 260.28 | 266.08 | 42,044,984 | +4.85(+1.86%) |
Sep 21, 2020 | 256.36 | 261.37 | 254.00 | 261.23 | 58,416,056 | +0.62(+0.24%) |
Sep 18, 2020 | 265.24 | 265.70 | 256.46 | 260.61 | 88,324,480 | -3.37(-1.28%) |
Sep 17, 2020 | 261.24 | 267.96 | 260.42 | 263.97 | 83,407,424 | -4.19(-1.56%) |
Sep 16, 2020 | 273.20 | 273.78 | 267.81 | 268.16 | 43,402,432 | -4.35(-1.59%) |
Sep 15, 2020 | 272.35 | 273.87 | 268.67 | 272.51 | 42,666,108 | +3.81(+1.42%) |
Sep 14, 2020 | 267.84 | 270.71 | 266.55 | 268.70 | 39,373,860 | +4.60(+1.74%) |
Sep 11, 2020 | 267.89 | 268.76 | 260.63 | 264.10 | 73,535,208 | -1.85(-0.69%) |
Sep 10, 2020 | 274.37 | 275.58 | 264.21 | 265.95 | 71,281,264 | -5.41(-1.99%) |
Sep 09, 2020 | 269.07 | 273.48 | 266.59 | 271.36 | 66,235,364 | +7.74(+2.94%) |
Sep 08, 2020 | 265.88 | 271.69 | 263.33 | 263.61 | 101,775,608 | -13.31(-4.81%) |
Sep 04, 2020 | 279.05 | 282.15 | 265.42 | 276.92 | 126,938,728 | -3.23(-1.15%) |
Sep 03, 2020 | 291.20 | 291.61 | 277.73 | 280.15 | 112,384,256 | -15.50(-5.24%) |
Sep 02, 2020 | 296.14 | 296.38 | 289.92 | 295.65 | 51,917,428 | +2.77(+0.95%) |
Sep 01, 2020 | 290.61 | 293.00 | 288.85 | 292.88 | 37,139,580 | +4.60(+1.60%) |
Aug 31, 2020 | 286.28 | 289.77 | 285.75 | 288.28 | 37,135,164 | +2.62(+0.92%) |
Aug 28, 2020 | 285.41 | 286.30 | 284.10 | 285.66 | 28,694,594 | +1.44(+0.51%) |
Aug 27, 2020 | 286.20 | 286.95 | 281.92 | 284.22 | 50,588,124 | -0.89(-0.31%) |
Aug 26, 2020 | 280.37 | 285.36 | 279.12 | 285.11 | 43,131,656 | +5.96(+2.13%) |
Aug 25, 2020 | 276.14 | 279.35 | 275.74 | 279.15 | 35,545,956 | +1.97(+0.71%) |
Aug 24, 2020 | 278.37 | 279.29 | 274.67 | 277.18 | 37,247,700 | +1.92(+0.70%) |
Aug 21, 2020 | 273.50 | 275.71 | 272.90 | 275.25 | 35,584,224 | +1.89(+0.69%) |
Aug 20, 2020 | 268.84 | 273.85 | 268.41 | 273.36 | 28,342,460 | +3.74(+1.39%) |
Aug 19, 2020 | 271.41 | 272.47 | 269.10 | 269.62 | 32,683,228 | -1.83(-0.67%) |
Aug 18, 2020 | 269.92 | 271.92 | 268.46 | 271.44 | 24,043,950 | +2.59(+0.96%) |
Aug 17, 2020 | 267.48 | 269.37 | 265.81 | 268.86 | 25,343,880 | +3.09(+1.16%) |
Aug 14, 2020 | 266.60 | 266.98 | 264.37 | 265.77 | 31,539,782 | -0.31(-0.12%) |
Aug 13, 2020 | 266.24 | 268.38 | 265.14 | 266.08 | 32,629,462 | +1.06(+0.40%) |
Aug 12, 2020 | 261.09 | 266.44 | 261.09 | 265.03 | 39,759,112 | +6.06(+2.34%) |
Aug 11, 2020 | 262.78 | 264.09 | 258.42 | 258.96 | 44,093,016 | -5.00(-1.89%) |
Aug 10, 2020 | 265.36 | 265.60 | 260.41 | 263.96 | 35,873,240 | -1.13(-0.43%) |
Aug 07, 2020 | 267.61 | 268.43 | 262.93 | 265.10 | 46,050,316 | -3.10(-1.15%) |
Aug 06, 2020 | 264.42 | 268.52 | 263.85 | 268.19 | 28,685,472 | +3.51(+1.32%) |
Aug 05, 2020 | 264.47 | 265.15 | 263.62 | 264.69 | 22,184,118 | +0.65(+0.25%) |
Aug 04, 2020 | 262.43 | 264.13 | 261.80 | 264.03 | 25,464,508 | +0.98(+0.37%) |
Aug 03, 2020 | 261.76 | 263.81 | 261.58 | 263.06 | 32,801,216 | +3.50(+1.35%) |
Jul 31, 2020 | 259.59 | 259.71 | 254.73 | 259.55 | 55,048,336 | +4.55(+1.78%) |
Jul 30, 2020 | 251.73 | 255.57 | 250.53 | 255.00 | 42,596,536 | +1.33(+0.52%) |
Jul 29, 2020 | 252.27 | 254.54 | 251.86 | 253.67 | 28,154,214 | +2.89(+1.15%) |
Jul 28, 2020 | 253.15 | 253.75 | 250.49 | 250.78 | 31,986,408 | -3.23(-1.27%) |
Jul 27, 2020 | 251.32 | 254.40 | 250.43 | 254.01 | 37,220,904 | +4.45(+1.78%) |
Jul 24, 2020 | 248.16 | 250.90 | 245.42 | 249.56 | 55,353,908 | -2.39(-0.95%) |
Jul 23, 2020 | 258.34 | 259.01 | 250.53 | 251.95 | 52,259,800 | -6.03(-2.34%) |
Jul 22, 2020 | 258.25 | 259.65 | 256.39 | 257.99 | 30,519,466 | +0.19(+0.07%) |
Jul 21, 2020 | 262.11 | 262.11 | 256.95 | 257.80 | 44,406,168 | -2.71(-1.04%) |
Jul 20, 2020 | 254.01 | 261.15 | 252.72 | 260.52 | 41,528,236 | +7.19(+2.84%) |
Jul 17, 2020 | 253.61 | 254.20 | 251.13 | 253.33 | 35,982,472 | +0.29(+0.12%) |
Jul 16, 2020 | 251.91 | 253.68 | 249.62 | 253.04 | 48,687,296 | -1.74(-0.68%) |
Jul 15, 2020 | 255.54 | 256.52 | 251.45 | 254.78 | 55,767,300 | +0.52(+0.20%) |
Jul 14, 2020 | 250.06 | 254.67 | 246.83 | 254.26 | 73,832,016 | +1.79(+0.71%) |
Jul 13, 2020 | 260.61 | 263.46 | 251.64 | 252.47 | 65,518,248 | -5.30(-2.06%) |
Jul 10, 2020 | 255.85 | 258.03 | 253.17 | 257.77 | 33,675,724 | +1.75(+0.68%) |
Jul 09, 2020 | 255.74 | 256.70 | 251.58 | 256.02 | 41,139,548 | +2.14(+0.84%) |
Jul 08, 2020 | 251.94 | 253.92 | 250.48 | 253.89 | 31,078,488 | +3.02(+1.20%) |
Jul 07, 2020 | 252.04 | 254.76 | 250.28 | 250.87 | 37,374,160 | -1.46(-0.58%) |
Jul 06, 2020 | 249.46 | 252.85 | 249.43 | 252.32 | 35,274,632 | +6.05(+2.46%) |
Jul 02, 2020 | 247.03 | 248.30 | 245.80 | 246.27 | 32,724,596 | +1.66(+0.68%) |
Jul 01, 2020 | 241.85 | 245.62 | 241.28 | 244.61 | 35,447,812 | +2.91(+1.20%) |
Jun 30, 2020 | 237.07 | 242.34 | 236.89 | 241.70 | 39,797,344 | +4.56(+1.92%) |
Jun 29, 2020 | 234.35 | 237.15 | 231.78 | 237.14 | 35,151,316 | +2.56(+1.09%) |
Jun 26, 2020 | 239.98 | 240.19 | 234.05 | 234.58 | 54,094,340 | -5.67(-2.36%) |
Jun 25, 2020 | 238.18 | 240.56 | 235.48 | 240.25 | 37,740,600 | +2.27(+0.95%) |
Jun 24, 2020 | 242.17 | 243.47 | 236.47 | 237.99 | 47,035,452 | -5.01(-2.06%) |
Jun 23, 2020 | 242.56 | 245.25 | 242.00 | 243.00 | 33,502,922 | +2.05(+0.85%) |
Jun 22, 2020 | 238.05 | 241.07 | 237.67 | 240.95 | 24,569,398 | +2.86(+1.20%) |
Jun 19, 2020 | 240.53 | 240.78 | 236.35 | 238.09 | 50,698,164 | -0.04(-0.02%) |
Jun 18, 2020 | 237.17 | 238.38 | 236.39 | 238.13 | 31,315,470 | +0.64(+0.27%) |
Jun 17, 2020 | 238.25 | 239.32 | 236.62 | 237.49 | 35,537,296 | +0.75(+0.32%) |
Jun 16, 2020 | 237.64 | 238.24 | 233.08 | 236.74 | 50,078,792 | +4.00(+1.72%) |
Jun 15, 2020 | 226.59 | 233.42 | 225.64 | 232.74 | 46,361,068 | +2.80(+1.22%) |
Jun 12, 2020 | 233.07 | 234.35 | 225.91 | 229.94 | 73,894,616 | +1.81(+0.79%) |
Jun 11, 2020 | 236.19 | 237.46 | 228.07 | 228.13 | 74,628,432 | -11.73(-4.89%) |
Jun 10, 2020 | 238.83 | 241.58 | 238.36 | 239.86 | 59,475,488 | +2.68(+1.13%) |
Jun 09, 2020 | 234.60 | 238.03 | 234.42 | 237.18 | 35,846,968 | +1.71(+0.72%) |
Jun 08, 2020 | 233.51 | 235.60 | 231.92 | 235.47 | 33,744,224 | +1.81(+0.78%) |
Jun 05, 2020 | 230.12 | 234.25 | 229.70 | 233.66 | 48,588,456 | +4.54(+1.98%) |
Jun 04, 2020 | 230.37 | 231.81 | 227.80 | 229.11 | 39,633,072 | -1.62(-0.70%) |
Jun 03, 2020 | 230.28 | 231.49 | 229.43 | 230.73 | 38,086,960 | +1.03(+0.45%) |
Jun 02, 2020 | 228.52 | 229.76 | 226.17 | 229.70 | 34,035,372 | +1.53(+0.67%) |
Jun 01, 2020 | 226.55 | 228.55 | 226.16 | 228.17 | 26,612,864 | +0.68(+0.30%) |
May 29, 2020 | 224.63 | 227.72 | 223.00 | 227.49 | 52,192,164 | +3.28(+1.47%) |
May 28, 2020 | 223.28 | 227.59 | 223.28 | 224.20 | 43,959,316 | -0.29(-0.13%) |
May 27, 2020 | 222.76 | 224.61 | 218.30 | 224.49 | 57,048,180 | +1.22(+0.55%) |
May 26, 2020 | 227.56 | 227.69 | 223.03 | 223.28 | 33,845,000 | -0.60(-0.27%) |
May 22, 2020 | 222.71 | 224.08 | 221.77 | 223.88 | 29,504,932 | +0.77(+0.35%) |
May 21, 2020 | 225.66 | 226.29 | 222.59 | 223.11 | 44,624,080 | -2.46(-1.09%) |
May 20, 2020 | 223.70 | 225.93 | 223.70 | 225.57 | 38,294,300 | +4.42(+2.00%) |
May 19, 2020 | 221.93 | 224.06 | 221.00 | 221.15 | 37,066,248 | -1.11(-0.50%) |
May 18, 2020 | 220.59 | 222.92 | 219.79 | 222.26 | 43,631,500 | +4.61(+2.12%) |
May 15, 2020 | 213.26 | 217.71 | 212.84 | 217.65 | 57,186,576 | +1.40(+0.65%) |
May 14, 2020 | 212.63 | 216.29 | 210.55 | 216.25 | 52,754,104 | +2.43(+1.14%) |
May 13, 2020 | 217.05 | 218.96 | 211.25 | 213.82 | 67,083,420 | -1.59(-0.74%) |
May 12, 2020 | 221.75 | 222.36 | 215.41 | 215.41 | 41,954,332 | -5.75(-2.60%) |
May 11, 2020 | 217.88 | 222.19 | 217.63 | 221.16 | 36,501,480 | +1.96(+0.89%) |
May 08, 2020 | 217.92 | 219.34 | 216.88 | 219.20 | 32,789,710 | +2.96(+1.37%) |
May 07, 2020 | 216.17 | 217.12 | 214.87 | 216.24 | 39,489,720 | +2.75(+1.29%) |
May 06, 2020 | 213.85 | 215.48 | 212.62 | 213.49 | 37,300,744 | +1.31(+0.62%) |
May 05, 2020 | 211.93 | 214.60 | 211.39 | 212.18 | 38,702,252 | +2.38(+1.13%) |
May 04, 2020 | 206.28 | 210.03 | 205.81 | 209.80 | 33,649,312 | +2.42(+1.17%) |
May 01, 2020 | 209.14 | 211.22 | 206.35 | 207.38 | 50,054,768 | -6.02(-2.82%) |
Apr 30, 2020 | 214.47 | 214.50 | 211.88 | 213.40 | 44,337,664 | -0.09(-0.04%) |
Apr 29, 2020 | 210.77 | 214.43 | 209.72 | 213.49 | 49,831,104 | +7.31(+3.55%) |
Apr 28, 2020 | 211.80 | 211.85 | 205.89 | 206.18 | 47,986,824 | -3.96(-1.88%) |
Apr 27, 2020 | 210.74 | 211.18 | 209.10 | 210.13 | 37,350,864 | +1.68(+0.80%) |
Apr 24, 2020 | 205.63 | 208.91 | 204.23 | 208.46 | 35,189,000 | +3.24(+1.58%) |
Apr 23, 2020 | 206.47 | 209.03 | 204.81 | 205.22 | 44,300,892 | -0.44(-0.21%) |
Apr 22, 2020 | 203.88 | 207.00 | 203.09 | 205.66 | 41,168,484 | +5.93(+2.97%) |
Apr 21, 2020 | 205.33 | 205.84 | 198.50 | 199.73 | 74,744,800 | -7.66(-3.69%) |
Apr 20, 2020 | 207.90 | 210.45 | 207.22 | 207.40 | 39,182,868 | -2.48(-1.18%) |
Apr 17, 2020 | 210.52 | 211.06 | 206.74 | 209.87 | 64,486,308 | +1.99(+0.96%) |
Apr 16, 2020 | 206.45 | 208.97 | 204.41 | 207.88 | 65,809,268 | +3.72(+1.82%) |
Apr 15, 2020 | 203.23 | 206.50 | 201.91 | 204.16 | 48,169,980 | -2.37(-1.15%) |
Apr 14, 2020 | 201.96 | 207.15 | 201.22 | 206.53 | 65,511,180 | +8.61(+4.35%) |
Apr 13, 2020 | 194.89 | 198.30 | 193.75 | 197.92 | 43,909,112 | +2.12(+1.08%) |
Apr 09, 2020 | 197.18 | 198.10 | 194.02 | 195.80 | 70,088,008 | +0.28(+0.14%) |
Apr 08, 2020 | 193.09 | 196.11 | 191.23 | 195.52 | 46,992,452 | +4.06(+2.12%) |
Apr 07, 2020 | 197.05 | 197.56 | 191.07 | 191.46 | 71,566,320 | -0.08(-0.04%) |
Apr 06, 2020 | 185.59 | 192.68 | 184.43 | 191.53 | 66,294,360 | +12.78(+7.15%) |
Apr 03, 2020 | 180.83 | 182.36 | 176.73 | 178.75 | 48,713,708 | -2.57(-1.42%) |
Apr 02, 2020 | 177.02 | 185.31 | 176.41 | 181.33 | 57,817,920 | +3.61(+2.03%) |
Apr 01, 2020 | 180.16 | 182.94 | 176.31 | 177.72 | 55,056,748 | -6.20(-3.37%) |
Mar 31, 2020 | 186.71 | 190.34 | 183.92 | 183.92 | 64,190,420 | -3.28(-1.75%) |
Mar 30, 2020 | 182.39 | 187.65 | 181.65 | 187.21 | 50,576,728 | +6.57(+3.64%) |
Mar 27, 2020 | 182.22 | 185.72 | 180.01 | 180.64 | 60,364,256 | -6.43(-3.44%) |
Mar 26, 2020 | 178.99 | 187.87 | 178.99 | 187.07 | 81,798,192 | +9.36(+5.27%) |
Mar 25, 2020 | 179.78 | 184.74 | 175.45 | 177.71 | 90,880,160 | -1.33(-0.74%) |
Mar 24, 2020 | 175.38 | 179.20 | 173.47 | 179.04 | 97,192,648 | +12.87(+7.74%) |
Mar 23, 2020 | 166.62 | 169.82 | 160.78 | 166.17 | 127,583,576 | +0.12(+0.07%) |
Mar 20, 2020 | 176.79 | 177.89 | 165.47 | 166.05 | 122,316,040 | -6.77(-3.92%) |
Mar 19, 2020 | 170.90 | 178.49 | 166.95 | 172.82 | 123,928,648 | +1.03(+0.60%) |
Mar 18, 2020 | 166.93 | 174.34 | 162.26 | 171.79 | 117,113,112 | -5.39(-3.04%) |
Mar 17, 2020 | 170.69 | 179.37 | 165.16 | 177.18 | 124,401,880 | +10.71(+6.43%) |
Mar 16, 2020 | 169.41 | 179.65 | 164.55 | 166.47 | 94,487,376 | -20.63(-11.03%) |
Mar 13, 2020 | 181.97 | 189.18 | 173.28 | 187.10 | 138,659,392 | +14.61(+8.47%) |
Mar 12, 2020 | 177.13 | 185.58 | 172.12 | 172.49 | 141,517,888 | -17.41(-9.17%) |
Mar 11, 2020 | 193.92 | 195.28 | 187.48 | 189.90 | 91,403,896 | -6.75(-3.43%) |
Mar 10, 2020 | 195.57 | 198.73 | 188.40 | 196.65 | 103,208,944 | +8.36(+4.44%) |
Mar 09, 2020 | 189.17 | 195.68 | 186.88 | 188.30 | 119,237,368 | -14.06(-6.95%) |
Mar 06, 2020 | 199.09 | 203.45 | 197.38 | 202.35 | 92,344,024 | -3.47(-1.69%) |
Mar 05, 2020 | 206.90 | 210.47 | 204.38 | 205.83 | 80,626,288 | -6.45(-3.04%) |
Mar 04, 2020 | 207.51 | 212.38 | 205.61 | 212.28 | 74,841,808 | +8.50(+4.17%) |
Mar 03, 2020 | 211.19 | 213.63 | 201.96 | 203.77 | 135,072,704 | -6.75(-3.21%) |