Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 331.56 | 332.63 | 330.41 | 331.18 | 3,774,366 | -1.27(-0.38%) |
Jul 29, 2021 | 332.57 | 333.29 | 332.03 | 332.45 | 2,556,563 | +1.38(+0.42%) |
Jul 28, 2021 | 332.64 | 332.84 | 330.49 | 331.06 | 3,900,785 | -1.19(-0.36%) |
Jul 27, 2021 | 331.69 | 332.32 | 330.46 | 332.26 | 4,112,957 | -0.75(-0.22%) |
Jul 26, 2021 | 331.67 | 333.05 | 331.19 | 333.01 | 2,601,883 | +0.80(+0.24%) |
Jul 23, 2021 | 331.67 | 332.61 | 330.92 | 332.21 | 4,371,260 | +2.19(+0.66%) |
Jul 22, 2021 | 329.56 | 330.54 | 328.53 | 330.02 | 2,560,509 | +0.26(+0.08%) |
Jul 21, 2021 | 328.80 | 329.92 | 328.23 | 329.77 | 3,223,057 | +2.76(+0.84%) |
Jul 20, 2021 | 322.47 | 328.00 | 321.96 | 327.01 | 6,118,599 | +4.93(+1.53%) |
Jul 19, 2021 | 323.89 | 331.70 | 319.71 | 322.08 | 10,246,375 | -6.50(-1.98%) |
Jul 16, 2021 | 332.35 | 332.37 | 328.20 | 328.58 | 6,215,895 | -2.84(-0.86%) |
Jul 15, 2021 | 329.49 | 331.48 | 329.25 | 331.42 | 5,364,258 | +0.50(+0.15%) |
Jul 14, 2021 | 331.66 | 332.13 | 329.92 | 330.92 | 4,150,450 | +0.39(+0.12%) |
Jul 13, 2021 | 331.03 | 331.71 | 330.39 | 330.53 | 3,481,076 | -0.98(-0.29%) |
Jul 12, 2021 | 329.59 | 331.75 | 328.99 | 331.50 | 4,221,491 | +1.23(+0.37%) |
Jul 09, 2021 | 328.23 | 330.60 | 327.54 | 330.27 | 5,346,097 | +4.12(+1.26%) |
Jul 08, 2021 | 324.43 | 326.74 | 323.45 | 326.15 | 6,735,525 | -2.41(-0.73%) |
Jul 07, 2021 | 327.36 | 328.77 | 326.20 | 328.56 | 3,529,412 | +1.04(+0.32%) |
Jul 06, 2021 | 329.35 | 329.69 | 325.42 | 327.52 | 4,119,890 | -2.01(-0.61%) |
Jul 02, 2021 | 328.67 | 329.86 | 327.86 | 329.52 | 3,181,896 | +1.50(+0.46%) |
Jul 01, 2021 | 327.48 | 328.07 | 326.67 | 328.03 | 3,807,291 | +1.34(+0.41%) |
Jun 30, 2021 | 324.26 | 327.22 | 324.23 | 326.69 | 3,833,986 | +1.98(+0.61%) |
Jun 29, 2021 | 325.77 | 326.49 | 324.48 | 324.71 | 2,503,274 | +0.06(+0.02%) |
Jun 28, 2021 | 326.11 | 326.19 | 323.73 | 324.66 | 3,804,346 | -1.56(-0.48%) |
Jun 25, 2021 | 325.50 | 326.72 | 324.93 | 326.22 | 3,841,339 | +2.34(+0.72%) |
Jun 24, 2021 | 322.64 | 324.20 | 322.36 | 323.88 | 3,900,762 | +3.03(+0.94%) |
Jun 23, 2021 | 321.62 | 322.16 | 320.75 | 320.85 | 3,251,164 | -0.63(-0.20%) |
Jun 22, 2021 | 320.80 | 322.39 | 319.59 | 321.48 | 4,265,542 | +0.63(+0.20%) |
Jun 21, 2021 | 317.52 | 321.14 | 316.71 | 320.85 | 5,728,152 | +5.51(+1.75%) |
Jun 18, 2021 | 316.65 | 317.51 | 315.07 | 315.34 | 7,524,876 | -4.92(-1.54%) |
Jun 17, 2021 | 322.07 | 322.75 | 318.34 | 320.26 | 5,459,182 | -2.00(-0.62%) |
Jun 16, 2021 | 324.76 | 324.98 | 321.05 | 322.25 | 4,261,723 | -2.51(-0.77%) |
Jun 15, 2021 | 325.80 | 325.82 | 323.78 | 324.76 | 2,260,156 | -0.84(-0.26%) |
Jun 14, 2021 | 326.10 | 326.14 | 323.87 | 325.60 | 2,667,425 | -0.78(-0.24%) |
Jun 11, 2021 | 327.24 | 327.73 | 324.91 | 326.38 | 3,175,725 | +0.13(+0.04%) |
Jun 10, 2021 | 327.72 | 328.85 | 326.08 | 326.25 | 3,264,482 | +0.18(+0.05%) |
Jun 09, 2021 | 327.72 | 328.04 | 325.97 | 326.07 | 2,738,750 | -1.46(-0.45%) |
Jun 08, 2021 | 327.86 | 328.07 | 326.03 | 327.53 | 2,919,117 | -0.24(-0.07%) |
Jun 07, 2021 | 329.57 | 329.60 | 327.23 | 327.77 | 2,350,510 | -1.24(-0.38%) |
Jun 04, 2021 | 328.22 | 329.09 | 327.72 | 329.01 | 2,743,196 | +1.78(+0.54%) |
Jun 03, 2021 | 325.90 | 328.12 | 324.90 | 327.23 | 4,682,847 | -0.32(-0.10%) |
Jun 02, 2021 | 327.92 | 328.49 | 326.97 | 327.55 | 2,723,595 | +0.46(+0.14%) |
Jun 01, 2021 | 329.61 | 329.72 | 326.83 | 327.09 | 2,730,917 | +0.22(+0.07%) |
May 28, 2021 | 327.57 | 327.67 | 326.60 | 326.87 | 2,796,637 | +0.98(+0.30%) |
May 27, 2021 | 326.60 | 327.36 | 325.20 | 325.89 | 3,177,134 | +1.26(+0.39%) |
May 26, 2021 | 324.90 | 325.43 | 324.06 | 324.63 | 2,182,285 | +0.09(+0.03%) |
May 25, 2021 | 325.96 | 326.26 | 324.05 | 324.54 | 2,770,377 | -0.74(-0.23%) |
May 24, 2021 | 324.72 | 325.97 | 324.42 | 325.28 | 2,675,412 | +1.82(+0.56%) |
May 21, 2021 | 323.70 | 325.39 | 322.74 | 323.47 | 4,738,314 | +1.16(+0.36%) |
May 20, 2021 | 320.63 | 323.65 | 320.25 | 322.31 | 4,801,548 | +1.96(+0.61%) |
May 19, 2021 | 318.57 | 320.46 | 316.35 | 320.35 | 7,651,644 | -1.58(-0.49%) |
May 18, 2021 | 324.51 | 325.12 | 321.70 | 321.92 | 3,666,060 | -2.40(-0.74%) |
May 17, 2021 | 324.02 | 325.71 | 322.80 | 324.32 | 3,450,610 | -0.58(-0.18%) |
May 14, 2021 | 323.06 | 325.53 | 322.65 | 324.89 | 4,956,083 | +3.60(+1.12%) |
May 13, 2021 | 317.38 | 322.80 | 317.36 | 321.30 | 6,077,801 | +4.20(+1.32%) |
May 12, 2021 | 322.34 | 322.98 | 316.83 | 317.10 | 7,433,649 | -6.52(-2.02%) |
May 11, 2021 | 325.58 | 325.80 | 321.71 | 323.62 | 8,888,116 | -4.56(-1.39%) |
May 10, 2021 | 329.61 | 331.34 | 328.04 | 328.18 | 6,447,514 | -0.13(-0.04%) |
May 07, 2021 | 325.75 | 328.70 | 325.41 | 328.31 | 3,736,738 | +2.24(+0.69%) |
May 06, 2021 | 323.64 | 326.20 | 322.68 | 326.07 | 4,523,669 | +3.05(+0.94%) |
May 05, 2021 | 323.00 | 323.99 | 321.22 | 323.03 | 3,697,182 | +0.75(+0.23%) |
May 04, 2021 | 320.87 | 322.32 | 318.63 | 322.28 | 4,743,884 | +0.36(+0.11%) |
May 03, 2021 | 321.62 | 322.93 | 321.39 | 321.92 | 2,857,985 | +2.05(+0.64%) |
Apr 30, 2021 | 319.86 | 320.54 | 318.85 | 319.87 | 3,082,916 | -1.54(-0.48%) |
Apr 29, 2021 | 320.77 | 321.69 | 318.39 | 321.41 | 3,900,396 | +2.08(+0.65%) |
Apr 28, 2021 | 320.15 | 320.39 | 319.04 | 319.34 | 3,203,470 | -1.38(-0.43%) |
Apr 27, 2021 | 320.50 | 321.27 | 319.65 | 320.71 | 2,893,716 | -0.04(-0.01%) |
Apr 26, 2021 | 321.96 | 322.27 | 320.30 | 320.75 | 2,213,160 | -0.53(-0.16%) |
Apr 23, 2021 | 318.75 | 322.38 | 318.17 | 321.28 | 3,830,785 | +2.18(+0.68%) |
Apr 22, 2021 | 321.93 | 322.02 | 318.13 | 319.10 | 5,255,926 | -3.00(-0.93%) |
Apr 21, 2021 | 318.64 | 322.33 | 318.57 | 322.10 | 4,434,064 | +3.00(+0.94%) |
Apr 20, 2021 | 320.31 | 320.74 | 317.81 | 319.10 | 3,984,163 | -2.48(-0.77%) |
Apr 19, 2021 | 321.88 | 322.11 | 320.54 | 321.58 | 3,412,304 | -1.05(-0.32%) |
Apr 16, 2021 | 322.51 | 323.17 | 321.80 | 322.63 | 3,972,348 | +1.45(+0.45%) |
Apr 15, 2021 | 319.67 | 321.45 | 319.67 | 321.18 | 4,112,742 | +2.75(+0.86%) |
Apr 14, 2021 | 317.76 | 319.93 | 317.69 | 318.44 | 4,203,393 | +0.70(+0.22%) |
Apr 13, 2021 | 317.59 | 318.33 | 316.51 | 317.74 | 3,592,165 | -0.72(-0.23%) |
Apr 12, 2021 | 318.18 | 318.75 | 317.61 | 318.46 | 3,125,554 | -0.29(-0.09%) |
Apr 09, 2021 | 316.73 | 318.96 | 316.39 | 318.75 | 3,216,531 | +2.57(+0.81%) |
Apr 08, 2021 | 315.39 | 316.19 | 314.57 | 316.18 | 2,820,174 | +0.72(+0.23%) |
Apr 07, 2021 | 315.24 | 316.21 | 314.58 | 315.46 | 2,807,131 | +0.00(+0.00%) |
Apr 06, 2021 | 315.76 | 316.45 | 314.90 | 315.46 | 3,160,931 | -0.78(-0.25%) |
Apr 05, 2021 | 315.05 | 317.14 | 315.02 | 316.24 | 5,964,264 | +3.54(+1.13%) |
Apr 01, 2021 | 312.07 | 312.84 | 311.07 | 312.70 | 6,291,876 | +1.20(+0.38%) |
Mar 31, 2021 | 311.91 | 312.86 | 311.28 | 311.50 | 3,984,891 | -0.60(-0.19%) |
Mar 30, 2021 | 312.32 | 312.84 | 311.13 | 312.11 | 4,836,340 | -0.79(-0.25%) |
Mar 29, 2021 | 310.67 | 313.66 | 310.30 | 312.90 | 5,506,671 | +0.99(+0.32%) |
Mar 26, 2021 | 309.07 | 312.17 | 308.20 | 311.91 | 5,253,653 | +4.17(+1.36%) |
Mar 25, 2021 | 304.46 | 308.15 | 302.49 | 307.74 | 5,874,076 | +1.99(+0.65%) |
Mar 24, 2021 | 306.88 | 309.19 | 305.75 | 305.75 | 6,456,993 | +0.02(+0.01%) |
Mar 23, 2021 | 307.86 | 308.96 | 305.15 | 305.73 | 5,369,161 | -3.00(-0.97%) |
Mar 22, 2021 | 307.14 | 309.43 | 306.65 | 308.73 | 4,030,825 | +1.16(+0.38%) |
Mar 19, 2021 | 309.53 | 309.62 | 306.60 | 307.57 | 5,966,259 | -2.53(-0.82%) |
Mar 18, 2021 | 310.98 | 313.39 | 309.54 | 310.10 | 5,717,548 | -1.33(-0.43%) |
Mar 17, 2021 | 309.96 | 311.67 | 309.18 | 311.43 | 4,596,276 | +1.80(+0.58%) |
Mar 16, 2021 | 310.56 | 310.70 | 309.12 | 309.63 | 3,472,569 | -1.16(-0.37%) |
Mar 15, 2021 | 309.93 | 310.93 | 307.70 | 310.79 | 4,737,015 | +1.68(+0.54%) |
Mar 12, 2021 | 306.62 | 309.28 | 306.46 | 309.11 | 4,521,540 | +2.81(+0.92%) |
Mar 11, 2021 | 305.72 | 307.85 | 304.89 | 306.30 | 6,091,898 | +1.88(+0.62%) |
Mar 10, 2021 | 301.78 | 305.34 | 301.73 | 304.42 | 6,837,976 | +4.44(+1.48%) |
Mar 09, 2021 | 300.79 | 302.95 | 299.82 | 299.98 | 6,173,270 | +0.34(+0.11%) |
Mar 08, 2021 | 298.23 | 302.91 | 297.36 | 299.64 | 8,735,820 | +2.83(+0.95%) |
Mar 05, 2021 | 294.22 | 297.57 | 289.89 | 296.80 | 7,451,922 | +5.33(+1.83%) |
Mar 04, 2021 | 294.87 | 296.50 | 287.80 | 291.47 | 9,084,606 | -3.21(-1.09%) |
Mar 03, 2021 | 295.58 | 297.40 | 294.53 | 294.69 | 5,450,060 | -1.13(-0.38%) |
Mar 02, 2021 | 297.25 | 297.92 | 295.64 | 295.81 | 4,322,270 | -1.32(-0.44%) |
Mar 01, 2021 | 295.15 | 298.38 | 295.12 | 297.13 | 5,044,772 | +5.78(+1.98%) |
Feb 26, 2021 | 296.03 | 296.05 | 290.72 | 291.35 | 8,417,918 | -4.27(-1.44%) |
Feb 25, 2021 | 301.01 | 301.21 | 294.66 | 295.62 | 8,056,629 | -5.22(-1.74%) |
Feb 24, 2021 | 296.28 | 301.32 | 295.81 | 300.84 | 4,538,534 | +3.90(+1.31%) |
Feb 23, 2021 | 296.36 | 297.98 | 293.38 | 296.94 | 6,068,918 | +0.17(+0.06%) |
Feb 22, 2021 | 294.60 | 297.98 | 294.48 | 296.77 | 3,163,008 | +0.27(+0.09%) |
Feb 19, 2021 | 297.15 | 297.84 | 296.18 | 296.50 | 2,458,695 | -0.04(-0.01%) |
Feb 18, 2021 | 295.78 | 296.95 | 294.49 | 296.54 | 2,777,131 | -0.98(-0.33%) |
Feb 17, 2021 | 295.72 | 297.81 | 294.95 | 297.52 | 2,141,442 | +0.96(+0.32%) |
Feb 16, 2021 | 297.26 | 297.46 | 295.89 | 296.56 | 1,949,554 | +0.51(+0.17%) |
Feb 12, 2021 | 295.34 | 296.14 | 294.91 | 296.05 | 2,638,441 | +0.34(+0.11%) |
Feb 11, 2021 | 296.10 | 296.73 | 293.94 | 295.71 | 2,058,337 | +0.17(+0.06%) |
Feb 10, 2021 | 296.17 | 296.24 | 293.48 | 295.54 | 3,235,261 | +0.54(+0.18%) |
Feb 09, 2021 | 294.38 | 295.54 | 293.73 | 295.00 | 1,909,193 | +0.03(+0.01%) |
Feb 08, 2021 | 293.85 | 294.97 | 293.58 | 294.97 | 1,785,548 | +2.21(+0.75%) |
Feb 05, 2021 | 293.53 | 293.71 | 292.13 | 292.76 | 2,081,042 | +0.82(+0.28%) |
Feb 04, 2021 | 289.29 | 291.94 | 289.22 | 291.94 | 2,793,614 | +3.20(+1.11%) |
Feb 03, 2021 | 287.65 | 289.38 | 286.78 | 288.74 | 2,212,400 | +0.41(+0.14%) |
Feb 02, 2021 | 286.18 | 289.84 | 286.16 | 288.32 | 3,271,453 | +4.51(+1.59%) |
Feb 01, 2021 | 284.06 | 285.06 | 282.05 | 283.81 | 3,326,023 | +2.08(+0.74%) |
Jan 29, 2021 | 285.60 | 286.41 | 280.59 | 281.74 | 6,310,274 | -5.88(-2.05%) |
Jan 28, 2021 | 286.60 | 290.77 | 286.45 | 287.62 | 6,792,370 | +2.64(+0.93%) |
Jan 27, 2021 | 288.06 | 288.23 | 283.89 | 284.98 | 6,086,161 | -5.76(-1.98%) |
Jan 26, 2021 | 291.82 | 292.43 | 290.57 | 290.74 | 2,357,256 | -0.25(-0.08%) |
Jan 25, 2021 | 290.37 | 291.11 | 287.20 | 290.99 | 4,830,372 | -0.30(-0.10%) |
Jan 22, 2021 | 291.18 | 292.27 | 290.46 | 291.29 | 2,181,178 | -1.79(-0.61%) |
Jan 21, 2021 | 293.20 | 293.86 | 292.44 | 293.07 | 2,052,443 | +0.09(+0.03%) |
Jan 20, 2021 | 291.72 | 293.51 | 291.26 | 292.98 | 2,542,753 | +2.30(+0.79%) |
Jan 19, 2021 | 291.65 | 292.01 | 290.00 | 290.68 | 2,949,756 | +1.13(+0.39%) |
Jan 15, 2021 | 289.44 | 290.68 | 287.58 | 289.55 | 4,266,264 | -1.69(-0.58%) |
Jan 14, 2021 | 292.69 | 293.33 | 291.09 | 291.24 | 3,420,967 | -0.55(-0.19%) |
Jan 13, 2021 | 291.79 | 292.70 | 291.12 | 291.79 | 1,967,376 | -0.10(-0.04%) |
Jan 12, 2021 | 291.36 | 292.37 | 290.17 | 291.89 | 2,436,294 | +0.54(+0.18%) |
Jan 11, 2021 | 289.77 | 292.13 | 289.71 | 291.35 | 2,992,991 | -0.82(-0.28%) |
Jan 08, 2021 | 292.37 | 292.54 | 289.31 | 292.17 | 3,443,819 | +0.51(+0.17%) |
Jan 07, 2021 | 290.93 | 293.05 | 290.31 | 291.66 | 4,364,746 | +2.15(+0.74%) |
Jan 06, 2021 | 285.32 | 291.42 | 284.68 | 289.51 | 7,742,119 | +4.10(+1.44%) |
Jan 05, 2021 | 283.61 | 286.54 | 283.10 | 285.41 | 3,554,357 | +1.43(+0.50%) |
Jan 04, 2021 | 287.99 | 288.06 | 280.62 | 283.98 | 5,429,566 | -3.26(-1.13%) |
Dec 31, 2020 | 287.24 | 287.24 | 287.24 | 2,209,331 | +1.56(+0.55%) | |
Dec 30, 2020 | 285.66 | 286.62 | 285.43 | 285.68 | 2,209,331 | +0.63(+0.22%) |
Dec 29, 2020 | 286.90 | 287.15 | 284.28 | 285.05 | 2,458,022 | -0.51(-0.18%) |
Dec 28, 2020 | 285.27 | 286.64 | 284.95 | 285.56 | 2,517,683 | +1.86(+0.66%) |
Dec 24, 2020 | 283.36 | 283.77 | 282.67 | 283.70 | 2,082,005 | +0.69(+0.25%) |
Dec 23, 2020 | 282.93 | 284.42 | 282.87 | 283.00 | 2,882,161 | +1.14(+0.40%) |
Dec 22, 2020 | 283.53 | 283.57 | 281.67 | 281.87 | 2,872,680 | -1.94(-0.69%) |
Dec 21, 2020 | 280.66 | 284.59 | 279.38 | 283.81 | 6,734,057 | +0.23(+0.08%) |
Dec 18, 2020 | 284.68 | 284.75 | 282.02 | 283.58 | 4,728,984 | -0.94(-0.33%) |
Dec 17, 2020 | 284.27 | 284.73 | 283.93 | 284.53 | 3,187,679 | +1.26(+0.44%) |
Dec 16, 2020 | 283.64 | 283.95 | 282.49 | 283.27 | 2,097,226 | -0.44(-0.16%) |
Dec 15, 2020 | 282.15 | 284.01 | 280.77 | 283.71 | 4,492,201 | +3.30(+1.18%) |
Dec 14, 2020 | 284.09 | 284.82 | 280.32 | 280.41 | 3,871,720 | -1.72(-0.61%) |
Dec 11, 2020 | 280.72 | 282.36 | 280.02 | 282.13 | 2,617,873 | +0.37(+0.13%) |
Dec 10, 2020 | 281.25 | 282.33 | 280.50 | 281.76 | 2,550,860 | -0.32(-0.11%) |
Dec 09, 2020 | 284.27 | 284.63 | 281.23 | 282.08 | 3,271,414 | -1.24(-0.44%) |
Dec 08, 2020 | 281.26 | 283.95 | 281.24 | 283.32 | 2,340,692 | +1.03(+0.37%) |
Dec 07, 2020 | 282.91 | 283.28 | 281.25 | 282.29 | 2,752,495 | -1.40(-0.49%) |
Dec 04, 2020 | 281.95 | 283.68 | 281.82 | 283.68 | 2,930,294 | +2.37(+0.84%) |
Dec 03, 2020 | 280.67 | 282.57 | 280.36 | 281.31 | 3,318,943 | +0.82(+0.29%) |
Dec 02, 2020 | 278.54 | 280.64 | 277.83 | 280.49 | 2,629,413 | +0.69(+0.25%) |
Dec 01, 2020 | 281.00 | 282.20 | 279.55 | 279.79 | 3,030,592 | +1.71(+0.61%) |
Nov 30, 2020 | 278.93 | 279.19 | 276.33 | 278.09 | 4,399,734 | -2.46(-0.88%) |
Nov 27, 2020 | 280.73 | 281.44 | 279.54 | 280.54 | 1,619,171 | +0.47(+0.17%) |
Nov 25, 2020 | 281.21 | 281.29 | 279.43 | 280.07 | 2,804,323 | -1.58(-0.56%) |
Nov 24, 2020 | 280.26 | 282.30 | 279.66 | 281.66 | 4,238,316 | +3.59(+1.29%) |
Nov 23, 2020 | 275.87 | 278.11 | 275.14 | 278.07 | 2,997,830 | +3.81(+1.39%) |
Nov 20, 2020 | 275.84 | 276.18 | 273.94 | 274.25 | 3,298,608 | -2.01(-0.73%) |
Nov 19, 2020 | 275.08 | 276.71 | 273.99 | 276.26 | 3,451,855 | +0.53(+0.19%) |
Nov 18, 2020 | 279.88 | 280.40 | 275.73 | 275.73 | 3,802,435 | -3.32(-1.19%) |
Nov 17, 2020 | 278.12 | 279.84 | 276.52 | 279.05 | 4,319,930 | -1.56(-0.56%) |
Nov 16, 2020 | 279.96 | 280.71 | 278.36 | 280.62 | 4,897,929 | +4.52(+1.64%) |
Nov 13, 2020 | 274.06 | 276.82 | 273.54 | 276.10 | 3,316,920 | +3.83(+1.41%) |
Nov 12, 2020 | 273.36 | 274.38 | 270.52 | 272.26 | 4,672,643 | -2.86(-1.04%) |
Nov 11, 2020 | 276.96 | 277.02 | 274.02 | 275.12 | 3,090,007 | -0.37(-0.14%) |
Nov 10, 2020 | 274.37 | 275.92 | 272.59 | 275.50 | 4,629,885 | +2.61(+0.96%) |
Nov 09, 2020 | 279.33 | 280.16 | 272.58 | 272.89 | 11,519,500 | +7.95(+3.00%) |
Nov 06, 2020 | 265.62 | 266.02 | 263.69 | 264.94 | 3,290,622 | -0.64(-0.24%) |
Nov 05, 2020 | 264.07 | 266.56 | 263.86 | 265.58 | 4,574,648 | +5.05(+1.94%) |
Nov 04, 2020 | 258.09 | 264.79 | 257.77 | 260.53 | 7,206,746 | +3.61(+1.41%) |
Nov 03, 2020 | 255.06 | 258.58 | 254.63 | 256.92 | 4,523,894 | +5.10(+2.02%) |
Nov 02, 2020 | 251.54 | 253.04 | 249.70 | 251.82 | 5,392,804 | +3.87(+1.56%) |
Oct 30, 2020 | 247.92 | 249.13 | 244.53 | 247.95 | 5,643,190 | -1.43(-0.57%) |
Oct 29, 2020 | 248.01 | 251.58 | 245.84 | 249.38 | 5,841,403 | +1.04(+0.42%) |
Oct 28, 2020 | 251.63 | 253.27 | 247.91 | 248.34 | 6,204,682 | -8.59(-3.34%) |
Oct 27, 2020 | 259.07 | 259.18 | 256.87 | 256.93 | 3,229,843 | -2.19(-0.84%) |
Oct 26, 2020 | 262.06 | 262.29 | 256.03 | 259.12 | 5,481,665 | -5.93(-2.24%) |
Oct 23, 2020 | 266.09 | 266.17 | 263.34 | 265.05 | 2,310,127 | -0.29(-0.11%) |
Oct 22, 2020 | 263.89 | 265.82 | 262.21 | 265.34 | 2,483,412 | +1.57(+0.60%) |
Oct 21, 2020 | 264.30 | 266.11 | 263.64 | 263.77 | 3,073,465 | -0.92(-0.35%) |
Oct 20, 2020 | 264.88 | 267.22 | 264.03 | 264.68 | 3,566,431 | +0.86(+0.33%) |
Oct 19, 2020 | 268.14 | 268.53 | 263.12 | 263.82 | 3,029,606 | -3.69(-1.38%) |
Oct 16, 2020 | 267.76 | 269.75 | 267.44 | 267.51 | 2,579,090 | +0.69(+0.26%) |
Oct 15, 2020 | 263.72 | 266.87 | 263.37 | 266.82 | 3,347,369 | +0.20(+0.08%) |
Oct 14, 2020 | 268.57 | 269.25 | 266.10 | 266.62 | 2,426,514 | -1.50(-0.56%) |
Oct 13, 2020 | 268.98 | 269.40 | 267.45 | 268.12 | 2,597,976 | -2.29(-0.85%) |
Oct 12, 2020 | 268.32 | 270.80 | 268.06 | 270.41 | 2,709,636 | +3.05(+1.14%) |
Oct 09, 2020 | 267.06 | 268.19 | 265.94 | 267.36 | 2,726,126 | +1.53(+0.58%) |
Oct 08, 2020 | 266.04 | 266.19 | 264.33 | 265.83 | 2,294,170 | +1.28(+0.48%) |
Oct 07, 2020 | 262.08 | 265.25 | 262.03 | 264.55 | 2,588,976 | +4.86(+1.87%) |
Oct 06, 2020 | 264.19 | 265.11 | 259.24 | 259.69 | 4,659,296 | -3.54(-1.35%) |
Oct 05, 2020 | 260.69 | 263.30 | 260.65 | 263.23 | 1,985,856 | +4.41(+1.70%) |
Oct 02, 2020 | 256.37 | 260.42 | 255.83 | 258.82 | 5,102,971 | -1.25(-0.48%) |
Oct 01, 2020 | 261.19 | 262.14 | 258.61 | 260.08 | 3,172,865 | +0.60(+0.23%) |
Sep 30, 2020 | 257.14 | 261.98 | 257.14 | 259.48 | 4,305,166 | +2.88(+1.12%) |
Sep 29, 2020 | 257.70 | 258.06 | 255.54 | 256.60 | 2,115,023 | -1.38(-0.54%) |
Sep 28, 2020 | 257.38 | 259.12 | 256.88 | 257.98 | 2,972,727 | +3.93(+1.55%) |
Sep 25, 2020 | 249.44 | 254.63 | 248.94 | 254.06 | 3,857,279 | +3.37(+1.34%) |
Sep 24, 2020 | 249.53 | 253.29 | 248.04 | 250.69 | 4,736,218 | +0.49(+0.19%) |
Sep 23, 2020 | 256.38 | 256.76 | 249.74 | 250.20 | 3,801,355 | -4.89(-1.92%) |
Sep 22, 2020 | 254.03 | 255.50 | 252.27 | 255.09 | 3,379,243 | +1.28(+0.50%) |
Sep 21, 2020 | 253.94 | 254.50 | 249.71 | 253.81 | 6,340,549 | -4.75(-1.84%) |
Sep 18, 2020 | 260.90 | 261.26 | 256.93 | 258.56 | 3,375,921 | -2.23(-0.85%) |
Sep 17, 2020 | 259.04 | 262.27 | 258.48 | 260.79 | 3,538,601 | -1.36(-0.52%) |
Sep 16, 2020 | 262.63 | 265.14 | 261.92 | 262.15 | 2,852,201 | +0.42(+0.16%) |
Sep 15, 2020 | 263.45 | 263.90 | 261.08 | 261.73 | 2,493,942 | +0.05(+0.02%) |
Sep 14, 2020 | 260.19 | 262.53 | 259.95 | 261.69 | 2,540,641 | +3.21(+1.24%) |
Sep 11, 2020 | 258.35 | 260.09 | 256.49 | 258.48 | 2,988,101 | +1.21(+0.47%) |
Sep 10, 2020 | 262.25 | 263.22 | 256.39 | 257.27 | 3,702,668 | -3.79(-1.45%) |
Sep 09, 2020 | 259.41 | 263.52 | 258.76 | 261.05 | 3,736,235 | +4.13(+1.61%) |
Sep 08, 2020 | 260.09 | 260.10 | 256.54 | 256.92 | 5,106,016 | -5.92(-2.25%) |
Sep 04, 2020 | 265.77 | 266.59 | 258.40 | 262.84 | 7,660,320 | -1.47(-0.55%) |
Sep 03, 2020 | 271.43 | 272.72 | 262.22 | 264.31 | 6,541,793 | -7.34(-2.70%) |
Sep 02, 2020 | 268.73 | 272.44 | 268.28 | 271.65 | 3,706,773 | +4.12(+1.54%) |
Sep 01, 2020 | 264.67 | 267.66 | 264.15 | 267.53 | 3,250,873 | +2.34(+0.88%) |
Aug 31, 2020 | 267.03 | 267.11 | 264.82 | 265.19 | 4,352,232 | -2.26(-0.84%) |
Aug 28, 2020 | 267.00 | 268.14 | 265.86 | 267.44 | 2,911,024 | +1.55(+0.58%) |
Aug 27, 2020 | 265.33 | 267.21 | 264.63 | 265.89 | 3,678,202 | +1.40(+0.53%) |
Aug 26, 2020 | 263.63 | 264.56 | 262.66 | 264.50 | 2,836,251 | +0.86(+0.33%) |
Aug 25, 2020 | 265.14 | 265.14 | 262.14 | 263.64 | 3,583,033 | -0.52(-0.20%) |
Aug 24, 2020 | 262.80 | 264.23 | 261.63 | 264.16 | 2,808,663 | +3.63(+1.39%) |
Aug 21, 2020 | 258.43 | 260.83 | 258.26 | 260.53 | 2,788,387 | +1.89(+0.73%) |
Aug 20, 2020 | 256.94 | 259.08 | 256.78 | 258.64 | 2,209,788 | +0.41(+0.16%) |
Aug 19, 2020 | 259.40 | 260.38 | 257.81 | 258.23 | 3,617,261 | -0.72(-0.28%) |
Aug 18, 2020 | 259.79 | 260.04 | 257.94 | 258.95 | 1,800,141 | -0.70(-0.27%) |
Aug 17, 2020 | 260.76 | 260.86 | 259.23 | 259.65 | 2,614,960 | -0.79(-0.30%) |
Aug 14, 2020 | 258.98 | 260.77 | 258.67 | 260.44 | 2,414,034 | +0.35(+0.14%) |
Aug 13, 2020 | 259.82 | 260.83 | 258.98 | 260.09 | 1,790,468 | -0.58(-0.22%) |
Aug 12, 2020 | 260.48 | 261.31 | 259.44 | 260.66 | 2,845,596 | +2.65(+1.03%) |
Aug 11, 2020 | 261.46 | 262.28 | 257.34 | 258.01 | 4,876,584 | -0.88(-0.34%) |
Aug 10, 2020 | 256.45 | 259.02 | 256.42 | 258.89 | 2,485,800 | +3.28(+1.28%) |
Aug 07, 2020 | 254.32 | 255.80 | 253.62 | 255.62 | 2,483,006 | +0.67(+0.26%) |
Aug 06, 2020 | 252.84 | 255.07 | 252.78 | 254.95 | 2,086,662 | +1.77(+0.70%) |
Aug 05, 2020 | 251.31 | 253.43 | 251.22 | 253.18 | 2,289,725 | +3.30(+1.32%) |
Aug 04, 2020 | 247.87 | 249.85 | 247.62 | 249.88 | 2,048,930 | +1.61(+0.65%) |