Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 319.95 | 321.08 | 314.78 | 317.37 | 900,018 | -3.15(-0.98%) |
Apr 29, 2021 | 312.12 | 321.30 | 310.38 | 320.52 | 811,587 | +9.63(+3.10%) |
Apr 28, 2021 | 330.44 | 330.44 | 309.27 | 310.89 | 1,026,017 | -6.18(-1.95%) |
Apr 27, 2021 | 315.96 | 317.66 | 314.05 | 317.07 | 1,239,718 | +1.09(+0.34%) |
Apr 26, 2021 | 318.36 | 318.67 | 315.59 | 315.99 | 774,600 | -2.38(-0.75%) |
Apr 23, 2021 | 316.31 | 319.59 | 313.25 | 318.37 | 773,709 | +2.60(+0.82%) |
Apr 22, 2021 | 315.51 | 319.64 | 314.05 | 315.76 | 794,842 | +0.02(+0.01%) |
Apr 21, 2021 | 315.22 | 317.89 | 314.43 | 315.74 | 689,302 | +1.23(+0.39%) |
Apr 20, 2021 | 311.28 | 315.93 | 310.28 | 314.51 | 900,853 | +2.95(+0.95%) |
Apr 19, 2021 | 311.54 | 314.98 | 310.81 | 311.56 | 1,018,641 | -1.24(-0.40%) |
Apr 16, 2021 | 311.25 | 313.23 | 308.93 | 312.80 | 1,987,802 | +3.39(+1.10%) |
Apr 15, 2021 | 307.97 | 310.49 | 307.65 | 309.41 | 715,337 | +3.24(+1.06%) |
Apr 14, 2021 | 307.50 | 309.58 | 305.30 | 306.16 | 495,127 | +0.00(+0.00%) |
Apr 13, 2021 | 303.96 | 308.02 | 303.96 | 306.16 | 700,395 | +0.67(+0.22%) |
Apr 12, 2021 | 303.79 | 306.36 | 303.08 | 305.49 | 674,072 | +0.19(+0.06%) |
Apr 09, 2021 | 304.41 | 305.64 | 303.59 | 305.31 | 567,825 | +1.16(+0.38%) |
Apr 08, 2021 | 301.79 | 305.48 | 300.98 | 304.15 | 816,380 | +5.04(+1.69%) |
Apr 07, 2021 | 300.00 | 302.46 | 297.90 | 299.11 | 523,461 | -1.55(-0.51%) |
Apr 06, 2021 | 301.50 | 302.99 | 299.82 | 300.66 | 526,078 | -1.35(-0.45%) |
Apr 05, 2021 | 297.43 | 302.54 | 297.37 | 302.01 | 588,662 | +4.45(+1.50%) |
Apr 01, 2021 | 293.36 | 298.52 | 292.39 | 297.56 | 693,002 | +7.48(+2.58%) |
Mar 31, 2021 | 289.34 | 292.51 | 288.95 | 290.08 | 551,149 | +1.05(+0.36%) |
Mar 30, 2021 | 295.44 | 295.70 | 287.18 | 289.03 | 784,725 | -9.17(-3.08%) |
Mar 29, 2021 | 294.33 | 299.06 | 293.99 | 298.20 | 740,371 | +2.77(+0.94%) |
Mar 26, 2021 | 287.28 | 295.56 | 286.57 | 295.43 | 777,517 | +8.11(+2.82%) |
Mar 25, 2021 | 287.93 | 288.77 | 284.84 | 287.32 | 749,792 | -0.47(-0.16%) |
Mar 24, 2021 | 282.93 | 289.57 | 282.45 | 287.79 | 962,643 | +5.31(+1.88%) |
Mar 23, 2021 | 282.78 | 284.14 | 280.26 | 282.47 | 702,692 | +0.48(+0.17%) |
Mar 22, 2021 | 279.57 | 283.72 | 277.96 | 282.00 | 716,564 | +2.43(+0.87%) |
Mar 19, 2021 | 281.17 | 282.38 | 279.06 | 279.57 | 1,857,272 | +0.17(+0.06%) |
Mar 18, 2021 | 283.58 | 284.29 | 277.94 | 279.39 | 803,559 | -5.34(-1.88%) |
Mar 17, 2021 | 287.21 | 289.29 | 283.29 | 284.73 | 789,728 | -2.98(-1.04%) |
Mar 16, 2021 | 290.61 | 292.87 | 287.00 | 287.72 | 609,861 | -1.15(-0.40%) |
Mar 15, 2021 | 283.26 | 289.29 | 282.65 | 288.86 | 702,171 | +5.56(+1.96%) |
Mar 12, 2021 | 283.20 | 283.87 | 281.39 | 283.31 | 521,708 | +0.11(+0.04%) |
Mar 11, 2021 | 283.38 | 284.95 | 282.33 | 283.20 | 548,044 | +0.39(+0.14%) |
Mar 10, 2021 | 284.02 | 284.64 | 281.82 | 282.81 | 651,209 | +1.06(+0.38%) |
Mar 09, 2021 | 283.82 | 285.60 | 281.45 | 281.75 | 1,351,129 | +0.54(+0.19%) |
Mar 08, 2021 | 279.78 | 284.73 | 279.08 | 281.21 | 1,170,165 | +1.98(+0.71%) |
Mar 05, 2021 | 272.13 | 280.16 | 270.11 | 279.23 | 1,042,283 | +9.16(+3.39%) |
Mar 04, 2021 | 269.57 | 277.03 | 268.10 | 270.07 | 1,031,928 | +0.01(+0.00%) |
Mar 03, 2021 | 272.60 | 273.75 | 269.93 | 270.06 | 886,430 | -3.04(-1.11%) |
Mar 02, 2021 | 272.65 | 275.37 | 270.84 | 273.10 | 723,513 | -1.30(-0.47%) |
Mar 01, 2021 | 269.40 | 276.08 | 269.14 | 274.40 | 736,848 | +7.36(+2.76%) |
Feb 26, 2021 | 270.50 | 271.96 | 265.40 | 267.04 | 1,047,121 | -2.33(-0.87%) |
Feb 25, 2021 | 270.59 | 274.64 | 268.93 | 269.37 | 772,502 | -1.22(-0.45%) |
Feb 24, 2021 | 266.86 | 271.41 | 264.81 | 270.59 | 828,485 | +3.04(+1.14%) |
Feb 23, 2021 | 267.64 | 269.21 | 265.00 | 267.55 | 1,024,418 | -0.96(-0.36%) |
Feb 22, 2021 | 269.62 | 270.52 | 266.12 | 268.51 | 824,305 | -3.29(-1.21%) |
Feb 19, 2021 | 270.82 | 273.15 | 269.88 | 271.80 | 964,051 | +1.59(+0.59%) |
Feb 18, 2021 | 270.03 | 273.17 | 267.42 | 270.21 | 721,092 | -1.71(-0.63%) |
Feb 17, 2021 | 269.57 | 272.36 | 269.21 | 271.92 | 676,784 | +0.19(+0.07%) |
Feb 16, 2021 | 271.47 | 273.70 | 264.48 | 271.73 | 1,068,324 | +1.63(+0.60%) |
Feb 12, 2021 | 266.54 | 276.23 | 266.54 | 270.10 | 939,496 | +0.01(+0.00%) |
Feb 11, 2021 | 270.38 | 270.97 | 266.75 | 270.09 | 585,316 | +1.74(+0.65%) |
Feb 10, 2021 | 275.17 | 275.17 | 267.37 | 268.35 | 876,352 | -5.28(-1.93%) |
Feb 09, 2021 | 270.52 | 275.90 | 269.94 | 273.64 | 699,430 | +3.81(+1.41%) |
Feb 08, 2021 | 269.94 | 271.70 | 267.69 | 269.83 | 752,406 | +1.38(+0.51%) |
Feb 05, 2021 | 269.67 | 270.65 | 267.86 | 268.45 | 495,231 | +0.12(+0.04%) |
Feb 04, 2021 | 265.52 | 268.48 | 264.24 | 268.33 | 683,838 | +2.88(+1.08%) |
Feb 03, 2021 | 268.17 | 269.68 | 264.91 | 265.46 | 510,220 | -4.24(-1.57%) |
Feb 02, 2021 | 264.44 | 272.72 | 263.63 | 269.69 | 757,121 | +7.27(+2.77%) |
Feb 01, 2021 | 261.88 | 264.62 | 259.69 | 262.42 | 587,627 | +4.35(+1.69%) |
Jan 29, 2021 | 259.65 | 262.11 | 255.50 | 258.07 | 776,998 | -3.69(-1.41%) |
Jan 28, 2021 | 255.27 | 265.85 | 254.79 | 261.76 | 808,952 | +6.81(+2.67%) |
Jan 27, 2021 | 258.06 | 261.05 | 253.34 | 254.95 | 1,040,864 | -5.46(-2.10%) |
Jan 26, 2021 | 258.56 | 262.05 | 257.16 | 260.41 | 570,757 | +2.05(+0.80%) |
Jan 25, 2021 | 258.81 | 262.20 | 257.31 | 258.35 | 784,540 | -0.15(-0.06%) |
Jan 22, 2021 | 262.75 | 263.90 | 258.47 | 258.50 | 752,752 | -3.94(-1.50%) |
Jan 21, 2021 | 266.40 | 268.91 | 262.41 | 262.44 | 865,466 | -4.61(-1.73%) |
Jan 20, 2021 | 264.30 | 269.31 | 263.98 | 267.06 | 913,212 | +6.05(+2.32%) |
Jan 19, 2021 | 259.29 | 262.01 | 255.92 | 261.01 | 1,400,231 | +2.56(+0.99%) |
Jan 15, 2021 | 262.77 | 263.58 | 258.33 | 258.45 | 916,798 | -5.34(-2.02%) |
Jan 14, 2021 | 266.40 | 268.20 | 262.68 | 263.79 | 1,310,531 | -2.03(-0.76%) |
Jan 13, 2021 | 266.08 | 267.33 | 261.99 | 265.81 | 986,365 | +0.18(+0.07%) |
Jan 12, 2021 | 268.83 | 270.37 | 264.24 | 265.63 | 599,405 | -2.22(-0.83%) |
Jan 11, 2021 | 270.08 | 270.18 | 266.17 | 267.85 | 641,412 | -3.74(-1.38%) |
Jan 08, 2021 | 274.31 | 275.56 | 268.44 | 271.59 | 670,832 | -1.13(-0.42%) |
Jan 07, 2021 | 274.44 | 278.84 | 272.20 | 272.73 | 773,681 | +0.03(+0.01%) |
Jan 06, 2021 | 273.74 | 276.27 | 268.95 | 272.70 | 1,068,704 | -2.94(-1.07%) |
Jan 05, 2021 | 282.21 | 285.64 | 274.27 | 275.63 | 859,286 | -7.39(-2.61%) |
Jan 04, 2021 | 284.47 | 285.35 | 279.99 | 283.02 | 1,399,824 | +1.71(+0.61%) |
Dec 31, 2020 | 281.31 | 281.31 | 281.31 | 632,128 | +4.58(+1.66%) | |
Dec 30, 2020 | 274.02 | 277.05 | 272.98 | 276.73 | 632,128 | +4.63(+1.70%) |
Dec 29, 2020 | 271.74 | 273.53 | 270.17 | 272.10 | 587,911 | +2.68(+0.99%) |
Dec 28, 2020 | 272.51 | 272.51 | 268.30 | 269.42 | 534,467 | -0.88(-0.33%) |
Dec 24, 2020 | 266.85 | 270.77 | 266.85 | 270.30 | 216,973 | +3.08(+1.15%) |
Dec 23, 2020 | 272.78 | 275.70 | 267.06 | 267.22 | 433,283 | -5.40(-1.98%) |
Dec 22, 2020 | 269.15 | 272.94 | 268.35 | 272.62 | 908,041 | +2.34(+0.86%) |
Dec 21, 2020 | 272.57 | 273.08 | 265.32 | 270.28 | 926,729 | -4.37(-1.59%) |
Dec 18, 2020 | 271.15 | 275.96 | 270.23 | 274.65 | 1,617,138 | +3.21(+1.18%) |
Dec 17, 2020 | 274.05 | 275.77 | 270.51 | 271.45 | 759,762 | -0.47(-0.17%) |
Dec 16, 2020 | 269.43 | 272.65 | 267.74 | 271.92 | 833,983 | +3.06(+1.14%) |
Dec 15, 2020 | 267.25 | 271.39 | 266.04 | 268.86 | 714,719 | +2.69(+1.01%) |
Dec 14, 2020 | 268.27 | 272.00 | 266.03 | 266.17 | 615,688 | -0.02(-0.01%) |
Dec 11, 2020 | 264.43 | 267.38 | 263.50 | 266.19 | 398,764 | +0.64(+0.24%) |
Dec 10, 2020 | 266.10 | 268.20 | 263.75 | 265.55 | 546,106 | -1.30(-0.49%) |
Dec 09, 2020 | 270.30 | 270.35 | 262.62 | 266.85 | 1,032,571 | -3.38(-1.25%) |
Dec 08, 2020 | 273.08 | 274.06 | 269.90 | 270.24 | 804,130 | -4.16(-1.52%) |
Dec 07, 2020 | 277.30 | 277.55 | 272.75 | 274.39 | 634,215 | -2.48(-0.90%) |
Dec 04, 2020 | 271.97 | 279.50 | 271.70 | 276.87 | 1,086,208 | +5.60(+2.07%) |
Dec 03, 2020 | 268.51 | 272.45 | 268.51 | 271.27 | 1,176,176 | +1.85(+0.69%) |
Dec 02, 2020 | 270.49 | 272.24 | 268.47 | 269.42 | 765,072 | -1.19(-0.44%) |
Dec 01, 2020 | 274.98 | 276.58 | 269.00 | 270.61 | 1,212,549 | -3.04(-1.11%) |
Nov 30, 2020 | 271.64 | 274.63 | 268.80 | 273.66 | 1,575,693 | +4.96(+1.85%) |
Nov 27, 2020 | 270.60 | 272.49 | 267.80 | 268.69 | 404,129 | +0.63(+0.24%) |
Nov 25, 2020 | 264.60 | 268.19 | 262.95 | 268.06 | 1,070,939 | +4.84(+1.84%) |
Nov 24, 2020 | 263.35 | 264.47 | 260.45 | 263.23 | 1,413,705 | +0.72(+0.27%) |
Nov 23, 2020 | 266.76 | 268.54 | 262.18 | 262.51 | 639,422 | -2.04(-0.77%) |
Nov 20, 2020 | 265.32 | 267.18 | 263.20 | 264.55 | 760,800 | -0.60(-0.23%) |
Nov 19, 2020 | 264.55 | 266.03 | 262.15 | 265.15 | 545,493 | +1.45(+0.55%) |
Nov 18, 2020 | 266.96 | 267.51 | 263.69 | 263.69 | 621,651 | -2.00(-0.75%) |
Nov 17, 2020 | 264.44 | 267.61 | 264.36 | 265.70 | 644,106 | -0.82(-0.31%) |
Nov 16, 2020 | 267.96 | 268.92 | 263.98 | 266.52 | 659,394 | +0.13(+0.05%) |
Nov 13, 2020 | 268.46 | 269.09 | 264.30 | 266.39 | 601,698 | -0.90(-0.34%) |
Nov 12, 2020 | 271.64 | 272.45 | 265.99 | 267.29 | 613,256 | -3.78(-1.40%) |
Nov 11, 2020 | 264.48 | 273.06 | 264.48 | 271.07 | 706,829 | +9.59(+3.67%) |
Nov 10, 2020 | 267.41 | 267.41 | 259.27 | 261.48 | 1,103,605 | -4.95(-1.86%) |
Nov 09, 2020 | 294.67 | 294.67 | 265.64 | 266.43 | 1,547,121 | -14.68(-5.22%) |
Nov 06, 2020 | 281.55 | 283.15 | 276.60 | 281.12 | 504,619 | -0.42(-0.15%) |
Nov 05, 2020 | 280.93 | 284.12 | 278.04 | 281.53 | 693,958 | +5.27(+1.91%) |
Nov 04, 2020 | 263.70 | 278.95 | 263.70 | 276.26 | 925,851 | +15.89(+6.10%) |
Nov 03, 2020 | 260.56 | 264.60 | 259.65 | 260.37 | 732,305 | +3.14(+1.22%) |
Nov 02, 2020 | 257.82 | 264.54 | 254.99 | 257.22 | 952,616 | +2.93(+1.15%) |
Oct 30, 2020 | 252.71 | 259.56 | 250.96 | 254.29 | 1,191,093 | -0.10(-0.04%) |
Oct 29, 2020 | 252.66 | 257.29 | 244.88 | 254.39 | 1,275,019 | +1.10(+0.44%) |
Oct 28, 2020 | 252.90 | 255.08 | 249.50 | 253.29 | 925,294 | -4.19(-1.63%) |
Oct 27, 2020 | 261.26 | 263.42 | 256.52 | 257.48 | 628,683 | -2.72(-1.04%) |
Oct 26, 2020 | 260.46 | 262.05 | 257.63 | 260.19 | 743,722 | -2.78(-1.06%) |
Oct 23, 2020 | 264.42 | 265.78 | 261.35 | 262.98 | 762,254 | -0.81(-0.31%) |
Oct 22, 2020 | 268.06 | 269.18 | 262.32 | 263.79 | 1,001,319 | -4.30(-1.60%) |
Oct 21, 2020 | 275.57 | 277.86 | 267.94 | 268.09 | 495,645 | -7.96(-2.88%) |
Oct 20, 2020 | 275.65 | 279.20 | 273.34 | 276.05 | 492,024 | +0.83(+0.30%) |
Oct 19, 2020 | 280.19 | 283.48 | 274.10 | 275.21 | 650,925 | -4.38(-1.57%) |
Oct 16, 2020 | 281.94 | 286.36 | 279.53 | 279.60 | 527,674 | -1.37(-0.49%) |
Oct 15, 2020 | 278.84 | 281.22 | 275.08 | 280.97 | 633,779 | +0.36(+0.13%) |
Oct 14, 2020 | 284.50 | 286.47 | 280.41 | 280.61 | 495,626 | -3.19(-1.12%) |
Oct 13, 2020 | 284.36 | 286.79 | 281.32 | 283.81 | 398,441 | +0.08(+0.03%) |
Oct 12, 2020 | 287.18 | 287.41 | 283.19 | 283.73 | 515,651 | -1.35(-0.47%) |
Oct 09, 2020 | 284.17 | 285.53 | 283.07 | 285.08 | 397,410 | +2.50(+0.89%) |
Oct 08, 2020 | 279.75 | 284.40 | 279.75 | 282.58 | 355,388 | +3.76(+1.35%) |
Oct 07, 2020 | 279.40 | 281.69 | 277.79 | 278.81 | 478,974 | +0.30(+0.11%) |
Oct 06, 2020 | 286.65 | 287.06 | 276.66 | 278.51 | 703,194 | -7.00(-2.45%) |
Oct 05, 2020 | 286.19 | 288.18 | 282.51 | 285.52 | 345,027 | +1.18(+0.42%) |
Oct 02, 2020 | 280.39 | 286.70 | 278.26 | 284.34 | 469,262 | +0.44(+0.16%) |
Oct 01, 2020 | 284.45 | 288.42 | 280.92 | 283.89 | 677,471 | +3.53(+1.26%) |
Sep 30, 2020 | 277.49 | 283.05 | 276.64 | 280.36 | 703,357 | +3.99(+1.44%) |
Sep 29, 2020 | 276.18 | 278.85 | 273.68 | 276.38 | 390,938 | +0.55(+0.20%) |
Sep 28, 2020 | 274.37 | 277.12 | 273.40 | 275.82 | 575,696 | +4.52(+1.67%) |
Sep 25, 2020 | 264.82 | 272.14 | 264.17 | 271.31 | 532,533 | +4.82(+1.81%) |
Sep 24, 2020 | 264.44 | 269.73 | 263.69 | 266.49 | 487,112 | +1.79(+0.68%) |
Sep 23, 2020 | 270.37 | 271.91 | 264.48 | 264.70 | 447,136 | -5.29(-1.96%) |
Sep 22, 2020 | 270.69 | 272.77 | 265.53 | 269.99 | 537,848 | -0.88(-0.32%) |
Sep 21, 2020 | 267.97 | 271.24 | 265.80 | 270.87 | 948,018 | -0.75(-0.28%) |
Sep 18, 2020 | 271.70 | 275.49 | 269.48 | 271.63 | 893,966 | -1.83(-0.67%) |
Sep 17, 2020 | 273.70 | 276.16 | 270.52 | 273.45 | 512,077 | -3.98(-1.43%) |
Sep 16, 2020 | 277.60 | 280.57 | 276.32 | 277.43 | 645,231 | -0.13(-0.05%) |
Sep 15, 2020 | 280.06 | 283.41 | 277.37 | 277.56 | 705,343 | -1.67(-0.60%) |
Sep 14, 2020 | 279.81 | 282.65 | 277.48 | 279.23 | 666,114 | +3.62(+1.31%) |
Sep 11, 2020 | 274.65 | 278.41 | 272.89 | 275.61 | 629,508 | +1.12(+0.41%) |
Sep 10, 2020 | 278.02 | 281.38 | 272.64 | 274.49 | 696,932 | -4.48(-1.61%) |
Sep 09, 2020 | 274.59 | 280.66 | 273.24 | 278.97 | 663,819 | +9.39(+3.48%) |
Sep 08, 2020 | 268.87 | 272.66 | 265.26 | 269.58 | 1,065,795 | -3.65(-1.33%) |
Sep 04, 2020 | 282.95 | 283.09 | 268.39 | 273.22 | 621,754 | -8.49(-3.01%) |
Sep 03, 2020 | 292.52 | 292.52 | 279.35 | 281.71 | 719,835 | -12.81(-4.35%) |
Sep 02, 2020 | 287.93 | 295.94 | 287.93 | 294.52 | 587,203 | +8.14(+2.84%) |
Sep 01, 2020 | 284.38 | 287.32 | 283.23 | 286.38 | 439,969 | +1.38(+0.49%) |
Aug 31, 2020 | 285.12 | 287.43 | 283.11 | 284.99 | 562,330 | +0.24(+0.08%) |
Aug 28, 2020 | 283.76 | 285.32 | 282.08 | 284.75 | 417,776 | +2.16(+0.76%) |
Aug 27, 2020 | 282.27 | 285.49 | 280.50 | 282.60 | 416,612 | +0.20(+0.07%) |
Aug 26, 2020 | 275.71 | 284.13 | 274.73 | 282.39 | 551,008 | +6.36(+2.30%) |
Aug 25, 2020 | 276.66 | 276.66 | 274.19 | 276.04 | 609,192 | +1.12(+0.41%) |
Aug 24, 2020 | 277.06 | 277.18 | 274.59 | 274.92 | 814,077 | -0.24(-0.09%) |
Aug 21, 2020 | 275.17 | 275.93 | 271.87 | 275.16 | 937,490 | +0.98(+0.36%) |
Aug 20, 2020 | 270.64 | 275.51 | 269.89 | 274.18 | 601,439 | +1.71(+0.63%) |
Aug 19, 2020 | 276.75 | 278.92 | 272.32 | 272.47 | 598,389 | -3.13(-1.14%) |
Aug 18, 2020 | 273.69 | 277.05 | 272.85 | 275.60 | 611,085 | +1.80(+0.66%) |
Aug 17, 2020 | 271.66 | 275.18 | 271.62 | 273.80 | 525,956 | +2.48(+0.91%) |
Aug 14, 2020 | 272.92 | 273.92 | 270.07 | 271.32 | 443,666 | -0.89(-0.33%) |
Aug 13, 2020 | 268.80 | 273.07 | 268.19 | 272.20 | 524,223 | +3.02(+1.12%) |
Aug 12, 2020 | 267.52 | 272.38 | 267.52 | 269.18 | 600,254 | +4.16(+1.57%) |
Aug 11, 2020 | 263.31 | 267.03 | 258.90 | 265.02 | 855,291 | +3.26(+1.25%) |
Aug 10, 2020 | 264.08 | 265.46 | 261.18 | 261.76 | 504,057 | -4.22(-1.59%) |
Aug 07, 2020 | 268.00 | 268.20 | 263.25 | 265.98 | 568,075 | -3.67(-1.36%) |
Aug 06, 2020 | 266.97 | 269.67 | 264.90 | 269.65 | 594,649 | +1.64(+0.61%) |
Aug 05, 2020 | 266.35 | 268.98 | 264.82 | 268.00 | 849,309 | +1.56(+0.59%) |
Aug 04, 2020 | 269.38 | 270.26 | 261.92 | 266.44 | 836,074 | -4.47(-1.65%) |
Aug 03, 2020 | 275.08 | 276.42 | 270.21 | 270.91 | 566,128 | -0.65(-0.24%) |
Jul 31, 2020 | 275.50 | 275.50 | 267.14 | 271.56 | 958,807 | -2.38(-0.87%) |
Jul 30, 2020 | 275.37 | 278.60 | 270.38 | 273.94 | 788,035 | -7.33(-2.60%) |
Jul 29, 2020 | 273.10 | 282.01 | 272.49 | 281.27 | 719,865 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.87 | 808,908 | -6.60(-2.36%) |
Jul 27, 2020 | 279.94 | 285.29 | 278.38 | 279.47 | 977,104 | -0.17(-0.06%) |
Jul 24, 2020 | 278.07 | 280.88 | 274.51 | 279.65 | 604,434 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.51 | 276.43 | 278.14 | 554,881 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,667 | +2.53(+0.90%) |
Jul 21, 2020 | 283.75 | 285.85 | 279.95 | 280.81 | 557,906 | -2.94(-1.04%) |
Jul 20, 2020 | 282.82 | 285.09 | 281.86 | 283.75 | 462,603 | +1.37(+0.49%) |
Jul 17, 2020 | 281.01 | 282.68 | 278.75 | 282.38 | 510,791 | +3.02(+1.08%) |
Jul 16, 2020 | 281.19 | 282.31 | 276.32 | 279.36 | 502,249 | -4.00(-1.41%) |
Jul 15, 2020 | 285.90 | 286.10 | 280.10 | 283.35 | 495,542 | +2.20(+0.78%) |
Jul 14, 2020 | 274.64 | 281.34 | 273.06 | 281.15 | 563,214 | +5.29(+1.92%) |
Jul 13, 2020 | 284.55 | 286.14 | 274.49 | 275.86 | 578,883 | -6.91(-2.44%) |
Jul 10, 2020 | 283.40 | 284.08 | 280.52 | 282.77 | 447,498 | -1.32(-0.47%) |
Jul 09, 2020 | 284.62 | 286.38 | 280.28 | 284.10 | 632,143 | +0.05(+0.02%) |
Jul 08, 2020 | 277.29 | 284.19 | 277.29 | 284.05 | 717,466 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.02 | 270.63 | 275.49 | 704,029 | +1.66(+0.61%) |
Jul 06, 2020 | 272.43 | 277.36 | 272.30 | 273.83 | 710,939 | +5.45(+2.03%) |
Jul 02, 2020 | 273.05 | 274.37 | 268.20 | 268.38 | 506,958 | -0.37(-0.14%) |
Jul 01, 2020 | 265.12 | 270.43 | 264.48 | 268.75 | 535,882 | +3.53(+1.33%) |
Jun 30, 2020 | 260.05 | 265.97 | 258.99 | 265.21 | 1,436,385 | +5.43(+2.09%) |
Jun 29, 2020 | 262.57 | 262.57 | 256.31 | 259.79 | 689,600 | +0.12(+0.05%) |
Jun 26, 2020 | 263.52 | 265.65 | 258.98 | 259.66 | 934,671 | -6.94(-2.60%) |
Jun 25, 2020 | 256.87 | 266.89 | 253.62 | 266.61 | 665,456 | +10.27(+4.01%) |
Jun 24, 2020 | 264.51 | 265.24 | 255.16 | 256.33 | 855,192 | -11.10(-4.15%) |
Jun 23, 2020 | 269.56 | 270.42 | 266.30 | 267.44 | 420,551 | +0.44(+0.17%) |
Jun 22, 2020 | 265.36 | 267.36 | 263.25 | 266.99 | 512,966 | +1.29(+0.49%) |
Jun 19, 2020 | 270.13 | 272.04 | 263.38 | 265.70 | 812,956 | +0.33(+0.12%) |
Jun 18, 2020 | 264.70 | 266.99 | 263.28 | 265.37 | 382,753 | -0.13(-0.05%) |
Jun 17, 2020 | 265.66 | 268.55 | 264.40 | 265.50 | 375,090 | +0.45(+0.17%) |
Jun 16, 2020 | 269.70 | 270.09 | 259.44 | 265.04 | 617,489 | +4.19(+1.61%) |
Jun 15, 2020 | 252.93 | 262.20 | 251.49 | 260.85 | 631,485 | +3.12(+1.21%) |
Jun 12, 2020 | 257.11 | 258.87 | 251.00 | 257.73 | 834,606 | +8.40(+3.37%) |
Jun 11, 2020 | 261.85 | 261.85 | 248.82 | 249.34 | 933,466 | -17.88(-6.69%) |
Jun 10, 2020 | 267.15 | 270.89 | 264.44 | 267.21 | 708,196 | +1.76(+0.66%) |
Jun 09, 2020 | 267.41 | 269.43 | 265.18 | 265.46 | 980,364 | -6.59(-2.42%) |
Jun 08, 2020 | 266.62 | 272.11 | 263.87 | 272.05 | 1,129,094 | +2.05(+0.76%) |
Jun 05, 2020 | 271.72 | 273.82 | 268.14 | 270.00 | 1,026,450 | +3.53(+1.33%) |
Jun 04, 2020 | 270.30 | 272.33 | 264.18 | 266.47 | 808,303 | -6.32(-2.32%) |
Jun 03, 2020 | 269.91 | 273.67 | 267.34 | 272.79 | 792,375 | +5.93(+2.22%) |
Jun 02, 2020 | 267.55 | 268.12 | 263.89 | 266.87 | 1,071,054 | -0.58(-0.22%) |
Jun 01, 2020 | 260.30 | 268.35 | 260.30 | 267.44 | 1,024,038 | +9.30(+3.60%) |
May 29, 2020 | 256.74 | 258.84 | 253.03 | 258.15 | 1,290,392 | +2.53(+0.99%) |
May 28, 2020 | 251.96 | 259.34 | 250.21 | 255.62 | 1,294,223 | +5.79(+2.32%) |
May 27, 2020 | 254.28 | 254.57 | 246.54 | 249.83 | 834,998 | -0.88(-0.35%) |
May 26, 2020 | 253.90 | 254.64 | 250.13 | 250.71 | 834,703 | +2.78(+1.12%) |
May 22, 2020 | 246.92 | 249.53 | 243.38 | 247.93 | 398,294 | +2.94(+1.20%) |
May 21, 2020 | 246.79 | 247.55 | 243.29 | 244.98 | 1,272,591 | -2.41(-0.98%) |
May 20, 2020 | 249.06 | 250.82 | 246.62 | 247.39 | 767,134 | +2.27(+0.93%) |
May 19, 2020 | 250.30 | 252.24 | 244.76 | 245.13 | 992,684 | -5.14(-2.06%) |
May 18, 2020 | 247.56 | 252.95 | 247.05 | 250.27 | 1,167,973 | +8.19(+3.38%) |
May 15, 2020 | 248.66 | 251.78 | 240.07 | 242.08 | 2,793,774 | -2.47(-1.01%) |
May 14, 2020 | 235.60 | 244.98 | 234.20 | 244.55 | 1,160,499 | +5.92(+2.48%) |
May 13, 2020 | 239.74 | 244.10 | 235.32 | 238.62 | 780,422 | -2.67(-1.11%) |
May 12, 2020 | 245.62 | 247.83 | 241.29 | 241.29 | 680,649 | -2.48(-1.02%) |
May 11, 2020 | 239.81 | 245.87 | 238.22 | 243.77 | 716,572 | +1.26(+0.52%) |
May 08, 2020 | 242.50 | 244.40 | 240.58 | 242.51 | 598,577 | +3.91(+1.64%) |
May 07, 2020 | 236.51 | 240.10 | 235.25 | 238.60 | 793,274 | +5.97(+2.57%) |
May 06, 2020 | 242.36 | 242.90 | 231.47 | 232.62 | 876,078 | -8.65(-3.59%) |
May 05, 2020 | 239.93 | 243.51 | 237.30 | 241.27 | 1,148,402 | +4.89(+2.07%) |
May 04, 2020 | 230.22 | 236.86 | 227.64 | 236.38 | 861,594 | +3.42(+1.47%) |