Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 310.82 | 311.77 | 310.19 | 310.41 | 3,998,912 | -0.60(-0.19%) |
Mar 30, 2021 | 311.23 | 311.75 | 310.04 | 311.01 | 4,853,357 | -0.79(-0.25%) |
Mar 29, 2021 | 309.58 | 312.56 | 309.21 | 311.80 | 5,526,046 | +0.99(+0.32%) |
Mar 26, 2021 | 307.99 | 311.08 | 307.12 | 310.82 | 5,272,138 | +4.16(+1.36%) |
Mar 25, 2021 | 303.39 | 307.07 | 301.43 | 306.66 | 5,894,744 | +1.98(+0.65%) |
Mar 24, 2021 | 305.81 | 308.11 | 304.68 | 304.68 | 6,479,711 | +0.02(+0.01%) |
Mar 23, 2021 | 306.78 | 307.87 | 304.08 | 304.66 | 5,388,053 | -2.99(-0.97%) |
Mar 22, 2021 | 306.06 | 308.34 | 305.57 | 307.65 | 4,045,008 | +1.16(+0.38%) |
Mar 19, 2021 | 308.45 | 308.53 | 305.52 | 306.49 | 5,987,251 | -2.52(-0.82%) |
Mar 18, 2021 | 309.89 | 312.29 | 308.46 | 309.01 | 5,737,657 | -1.32(-0.43%) |
Mar 17, 2021 | 308.87 | 310.58 | 308.09 | 310.33 | 4,612,441 | +1.79(+0.58%) |
Mar 16, 2021 | 309.47 | 309.61 | 308.04 | 308.54 | 3,484,782 | -1.15(-0.37%) |
Mar 15, 2021 | 308.84 | 309.84 | 306.62 | 309.70 | 4,753,675 | +1.67(+0.54%) |
Mar 12, 2021 | 305.55 | 308.19 | 305.39 | 308.03 | 4,537,442 | +2.80(+0.92%) |
Mar 11, 2021 | 304.65 | 306.77 | 303.82 | 305.23 | 6,113,323 | +1.88(+0.62%) |
Mar 10, 2021 | 300.73 | 304.27 | 300.67 | 303.35 | 6,862,025 | +4.43(+1.48%) |
Mar 09, 2021 | 299.73 | 301.89 | 298.76 | 298.93 | 6,194,981 | +0.34(+0.11%) |
Mar 08, 2021 | 297.18 | 301.85 | 296.32 | 298.59 | 8,766,543 | +2.82(+0.95%) |
Mar 05, 2021 | 293.19 | 296.52 | 288.88 | 295.76 | 7,478,131 | +5.31(+1.83%) |
Mar 04, 2021 | 293.84 | 295.46 | 286.79 | 290.45 | 9,116,557 | -3.20(-1.09%) |
Mar 03, 2021 | 294.54 | 296.35 | 293.50 | 293.65 | 5,469,228 | -1.13(-0.38%) |
Mar 02, 2021 | 296.21 | 296.88 | 294.61 | 294.78 | 4,337,471 | -1.31(-0.44%) |
Mar 01, 2021 | 294.11 | 297.34 | 294.08 | 296.09 | 5,062,515 | +5.76(+1.98%) |
Feb 26, 2021 | 294.99 | 295.01 | 289.70 | 290.33 | 8,447,524 | -4.25(-1.44%) |
Feb 25, 2021 | 299.96 | 300.15 | 293.62 | 294.58 | 8,084,964 | -5.21(-1.74%) |
Feb 24, 2021 | 295.24 | 300.27 | 294.77 | 299.79 | 4,554,496 | +3.88(+1.31%) |
Feb 23, 2021 | 295.32 | 296.94 | 292.35 | 295.90 | 6,090,262 | +0.17(+0.06%) |
Feb 22, 2021 | 293.57 | 296.94 | 293.45 | 295.74 | 3,174,132 | +0.27(+0.09%) |
Feb 19, 2021 | 296.11 | 296.80 | 295.14 | 295.46 | 2,467,343 | -0.04(-0.01%) |
Feb 18, 2021 | 294.74 | 295.91 | 293.46 | 295.50 | 2,786,897 | -0.97(-0.33%) |
Feb 17, 2021 | 294.69 | 296.76 | 293.92 | 296.47 | 2,148,972 | +0.96(+0.32%) |
Feb 16, 2021 | 296.22 | 296.42 | 294.85 | 295.52 | 1,956,409 | +0.51(+0.17%) |
Feb 12, 2021 | 294.30 | 295.11 | 293.88 | 295.01 | 2,647,719 | +0.34(+0.11%) |
Feb 11, 2021 | 295.06 | 295.69 | 292.92 | 294.68 | 2,065,575 | +0.17(+0.06%) |
Feb 10, 2021 | 295.13 | 295.20 | 292.45 | 294.51 | 3,246,637 | +0.54(+0.18%) |
Feb 09, 2021 | 293.35 | 294.51 | 292.70 | 293.96 | 1,915,906 | +0.03(+0.01%) |
Feb 08, 2021 | 292.82 | 293.94 | 292.55 | 293.94 | 1,791,826 | +2.20(+0.75%) |
Feb 05, 2021 | 292.50 | 292.68 | 291.11 | 291.74 | 2,088,360 | +0.81(+0.28%) |
Feb 04, 2021 | 288.28 | 290.92 | 288.20 | 290.92 | 2,803,437 | +3.19(+1.11%) |
Feb 03, 2021 | 286.64 | 288.36 | 285.78 | 287.73 | 2,220,180 | +0.41(+0.14%) |
Feb 02, 2021 | 285.18 | 288.82 | 285.16 | 287.31 | 3,282,957 | +4.50(+1.59%) |
Feb 01, 2021 | 283.06 | 284.07 | 281.06 | 282.82 | 3,337,718 | +2.07(+0.74%) |
Jan 29, 2021 | 284.60 | 285.40 | 279.61 | 280.75 | 6,332,463 | -5.86(-2.05%) |
Jan 28, 2021 | 285.59 | 289.75 | 285.45 | 286.61 | 6,816,255 | +2.63(+0.93%) |
Jan 27, 2021 | 287.05 | 287.22 | 282.89 | 283.98 | 6,107,562 | -5.74(-1.98%) |
Jan 26, 2021 | 290.80 | 291.41 | 289.55 | 289.72 | 2,365,545 | -0.24(-0.08%) |
Jan 25, 2021 | 289.35 | 290.09 | 286.19 | 289.96 | 4,847,357 | -0.30(-0.10%) |
Jan 22, 2021 | 290.16 | 291.25 | 289.44 | 290.26 | 2,188,848 | -1.78(-0.61%) |
Jan 21, 2021 | 292.18 | 292.83 | 291.42 | 292.04 | 2,059,660 | +0.09(+0.03%) |
Jan 20, 2021 | 290.70 | 292.48 | 290.24 | 291.95 | 2,551,694 | +2.29(+0.79%) |
Jan 19, 2021 | 290.63 | 290.99 | 288.98 | 289.66 | 2,960,128 | +1.12(+0.39%) |
Jan 15, 2021 | 288.43 | 289.66 | 286.57 | 288.53 | 4,281,266 | -1.69(-0.58%) |
Jan 14, 2021 | 291.66 | 292.30 | 290.07 | 290.22 | 3,433,001 | -0.54(-0.19%) |
Jan 13, 2021 | 290.76 | 291.67 | 290.10 | 290.76 | 1,974,296 | -0.10(-0.04%) |
Jan 12, 2021 | 290.34 | 291.34 | 289.15 | 290.87 | 2,444,864 | +0.53(+0.18%) |
Jan 11, 2021 | 288.76 | 291.11 | 288.69 | 290.33 | 3,003,519 | -0.81(-0.28%) |
Jan 08, 2021 | 291.34 | 291.51 | 288.29 | 291.15 | 3,455,933 | +0.51(+0.17%) |
Jan 07, 2021 | 289.91 | 292.03 | 289.29 | 290.64 | 4,380,099 | +2.14(+0.74%) |
Jan 06, 2021 | 284.32 | 290.40 | 283.68 | 288.50 | 7,769,353 | +4.09(+1.44%) |
Jan 05, 2021 | 282.62 | 285.54 | 282.10 | 284.41 | 3,566,860 | +1.42(+0.50%) |
Jan 04, 2021 | 286.98 | 287.05 | 279.63 | 282.98 | 5,448,665 | -3.25(-1.13%) |
Dec 31, 2020 | 286.23 | 286.23 | 286.23 | 2,217,103 | +1.55(+0.55%) | |
Dec 30, 2020 | 284.66 | 285.62 | 284.43 | 284.68 | 2,217,103 | +0.63(+0.22%) |
Dec 29, 2020 | 285.89 | 286.15 | 283.28 | 284.05 | 2,466,668 | -0.51(-0.18%) |
Dec 28, 2020 | 284.27 | 285.63 | 283.95 | 284.56 | 2,526,539 | +1.85(+0.66%) |
Dec 24, 2020 | 282.37 | 282.78 | 281.68 | 282.70 | 2,089,328 | +0.69(+0.25%) |
Dec 23, 2020 | 281.94 | 283.42 | 281.88 | 282.01 | 2,892,300 | +1.13(+0.40%) |
Dec 22, 2020 | 282.54 | 282.57 | 280.68 | 280.88 | 2,882,785 | -1.94(-0.69%) |
Dec 21, 2020 | 279.68 | 283.59 | 278.40 | 282.82 | 6,757,745 | +0.22(+0.08%) |
Dec 18, 2020 | 283.69 | 283.75 | 281.03 | 282.59 | 4,745,619 | -0.94(-0.33%) |
Dec 17, 2020 | 283.28 | 283.74 | 282.93 | 283.53 | 3,198,899 | +1.25(+0.44%) |
Dec 16, 2020 | 282.64 | 282.95 | 281.50 | 282.28 | 2,104,608 | -0.44(-0.16%) |
Dec 15, 2020 | 281.16 | 283.01 | 279.78 | 282.72 | 4,508,013 | +3.29(+1.18%) |
Dec 14, 2020 | 283.09 | 283.82 | 279.33 | 279.43 | 3,885,347 | -1.71(-0.61%) |
Dec 11, 2020 | 279.74 | 281.37 | 279.04 | 281.14 | 2,627,087 | +0.36(+0.13%) |
Dec 10, 2020 | 280.26 | 281.34 | 279.52 | 280.77 | 2,559,838 | -0.32(-0.11%) |
Dec 09, 2020 | 283.28 | 283.63 | 280.24 | 281.09 | 3,282,929 | -1.23(-0.44%) |
Dec 08, 2020 | 280.28 | 282.95 | 280.25 | 282.32 | 2,348,930 | +1.03(+0.37%) |
Dec 07, 2020 | 281.92 | 282.29 | 280.27 | 281.30 | 2,762,183 | -1.39(-0.49%) |
Dec 04, 2020 | 280.96 | 282.69 | 280.83 | 282.69 | 2,940,608 | +2.36(+0.84%) |
Dec 03, 2020 | 279.69 | 281.58 | 279.38 | 280.32 | 3,330,625 | +0.82(+0.29%) |
Dec 02, 2020 | 277.56 | 279.65 | 276.86 | 279.50 | 2,638,668 | +0.69(+0.25%) |
Dec 01, 2020 | 280.02 | 281.21 | 278.57 | 278.81 | 3,041,259 | +1.70(+0.61%) |
Nov 30, 2020 | 277.95 | 278.21 | 275.36 | 277.11 | 4,415,219 | -2.45(-0.88%) |
Nov 27, 2020 | 279.75 | 280.45 | 278.56 | 279.56 | 1,624,870 | +0.47(+0.17%) |
Nov 25, 2020 | 280.22 | 280.31 | 278.45 | 279.09 | 2,814,193 | -1.58(-0.56%) |
Nov 24, 2020 | 279.28 | 281.31 | 278.68 | 280.67 | 4,253,233 | +3.58(+1.29%) |
Nov 23, 2020 | 274.91 | 277.14 | 274.18 | 277.09 | 3,008,381 | +3.80(+1.39%) |
Nov 20, 2020 | 274.87 | 275.21 | 272.98 | 273.29 | 3,310,218 | -2.01(-0.73%) |
Nov 19, 2020 | 274.11 | 275.74 | 273.03 | 275.30 | 3,464,001 | +0.53(+0.19%) |
Nov 18, 2020 | 278.90 | 279.42 | 274.76 | 274.76 | 3,815,814 | -3.31(-1.19%) |
Nov 17, 2020 | 277.14 | 278.86 | 275.55 | 278.07 | 4,335,130 | -1.56(-0.56%) |
Nov 16, 2020 | 278.98 | 279.72 | 277.38 | 279.63 | 4,915,163 | +4.50(+1.64%) |
Nov 13, 2020 | 273.10 | 275.85 | 272.58 | 275.13 | 3,328,591 | +3.82(+1.41%) |
Nov 12, 2020 | 272.40 | 273.42 | 269.57 | 271.31 | 4,689,084 | -2.85(-1.04%) |
Nov 11, 2020 | 275.99 | 276.05 | 273.06 | 274.16 | 3,100,879 | -0.37(-0.14%) |
Nov 10, 2020 | 273.40 | 274.95 | 271.63 | 274.53 | 4,646,175 | +2.60(+0.96%) |
Nov 09, 2020 | 278.35 | 279.17 | 271.62 | 271.93 | 11,560,032 | +7.92(+3.00%) |
Nov 06, 2020 | 264.69 | 265.09 | 262.77 | 264.01 | 3,302,200 | -0.64(-0.24%) |
Nov 05, 2020 | 263.14 | 265.63 | 262.94 | 264.65 | 4,590,744 | +5.03(+1.94%) |
Nov 04, 2020 | 257.19 | 263.86 | 256.87 | 259.62 | 7,232,104 | +3.60(+1.41%) |
Nov 03, 2020 | 254.16 | 257.68 | 253.74 | 256.02 | 4,539,811 | +5.08(+2.02%) |
Nov 02, 2020 | 250.66 | 252.15 | 248.82 | 250.94 | 5,411,779 | +3.86(+1.56%) |
Oct 30, 2020 | 247.05 | 248.25 | 243.68 | 247.08 | 5,663,046 | -1.43(-0.57%) |
Oct 29, 2020 | 247.15 | 250.70 | 244.98 | 248.51 | 5,861,956 | +1.03(+0.42%) |
Oct 28, 2020 | 250.75 | 252.38 | 247.04 | 247.47 | 6,226,514 | -8.56(-3.34%) |
Oct 27, 2020 | 258.16 | 258.27 | 255.97 | 256.03 | 3,241,207 | -2.18(-0.84%) |
Oct 26, 2020 | 261.14 | 261.37 | 255.13 | 258.21 | 5,500,952 | -5.91(-2.24%) |
Oct 23, 2020 | 265.15 | 265.24 | 262.41 | 264.12 | 2,318,256 | -0.29(-0.11%) |
Oct 22, 2020 | 262.96 | 264.88 | 261.29 | 264.41 | 2,492,150 | +1.57(+0.60%) |
Oct 21, 2020 | 263.37 | 265.17 | 262.71 | 262.84 | 3,084,279 | -0.91(-0.35%) |
Oct 20, 2020 | 263.95 | 266.28 | 263.10 | 263.76 | 3,578,979 | +0.86(+0.33%) |
Oct 19, 2020 | 267.20 | 267.59 | 262.20 | 262.90 | 3,040,265 | -3.67(-1.38%) |
Oct 16, 2020 | 266.82 | 268.81 | 266.50 | 266.57 | 2,588,165 | +0.69(+0.26%) |
Oct 15, 2020 | 262.79 | 265.93 | 262.45 | 265.88 | 3,359,149 | +0.20(+0.08%) |
Oct 14, 2020 | 267.63 | 268.31 | 265.17 | 265.68 | 2,435,053 | -1.50(-0.56%) |
Oct 13, 2020 | 268.04 | 268.46 | 266.51 | 267.18 | 2,607,119 | -2.28(-0.85%) |
Oct 12, 2020 | 267.38 | 269.85 | 267.12 | 269.46 | 2,719,172 | +3.04(+1.14%) |
Oct 09, 2020 | 266.13 | 267.25 | 265.01 | 266.43 | 2,735,720 | +1.53(+0.58%) |
Oct 08, 2020 | 265.11 | 265.26 | 263.41 | 264.90 | 2,302,244 | +1.28(+0.48%) |
Oct 07, 2020 | 261.16 | 264.32 | 261.11 | 263.62 | 2,598,087 | +4.85(+1.87%) |
Oct 06, 2020 | 263.27 | 264.18 | 258.33 | 258.77 | 4,675,693 | -3.53(-1.35%) |
Oct 05, 2020 | 259.77 | 262.38 | 259.74 | 262.31 | 1,992,845 | +4.39(+1.70%) |
Oct 02, 2020 | 255.47 | 259.51 | 254.94 | 257.92 | 5,120,929 | -1.25(-0.48%) |
Oct 01, 2020 | 260.27 | 261.23 | 257.70 | 259.17 | 3,184,031 | +0.60(+0.23%) |
Sep 30, 2020 | 256.24 | 261.06 | 256.24 | 258.57 | 4,320,317 | +2.87(+1.12%) |
Sep 29, 2020 | 256.80 | 257.15 | 254.65 | 255.70 | 2,122,466 | -1.38(-0.54%) |
Sep 28, 2020 | 256.48 | 258.22 | 255.98 | 257.08 | 2,983,189 | +3.91(+1.55%) |
Sep 25, 2020 | 248.56 | 253.73 | 248.07 | 253.17 | 3,870,854 | +3.35(+1.34%) |
Sep 24, 2020 | 248.66 | 252.40 | 247.17 | 249.81 | 4,752,886 | +0.48(+0.19%) |
Sep 23, 2020 | 255.48 | 255.86 | 248.86 | 249.33 | 3,814,733 | -4.87(-1.92%) |
Sep 22, 2020 | 253.14 | 254.60 | 251.39 | 254.20 | 3,391,135 | +1.28(+0.50%) |
Sep 21, 2020 | 253.05 | 253.60 | 248.83 | 252.92 | 6,362,863 | -4.73(-1.84%) |
Sep 18, 2020 | 259.99 | 260.34 | 256.03 | 257.66 | 3,387,802 | -2.22(-0.85%) |
Sep 17, 2020 | 258.13 | 261.35 | 257.57 | 259.88 | 3,551,057 | -1.36(-0.52%) |
Sep 16, 2020 | 261.71 | 264.21 | 261.00 | 261.23 | 2,862,241 | +0.42(+0.16%) |
Sep 15, 2020 | 262.53 | 262.97 | 260.17 | 260.82 | 2,502,721 | +0.05(+0.02%) |
Sep 14, 2020 | 259.27 | 261.61 | 259.04 | 260.77 | 2,549,584 | +3.20(+1.24%) |
Sep 11, 2020 | 257.44 | 259.18 | 255.59 | 257.57 | 2,998,620 | +1.21(+0.47%) |
Sep 10, 2020 | 261.33 | 262.29 | 255.49 | 256.36 | 3,715,701 | -3.77(-1.45%) |
Sep 09, 2020 | 258.50 | 262.59 | 257.85 | 260.14 | 3,749,387 | +4.12(+1.61%) |
Sep 08, 2020 | 259.18 | 259.19 | 255.64 | 256.02 | 5,123,990 | -5.90(-2.25%) |
Sep 04, 2020 | 264.84 | 265.66 | 257.50 | 261.92 | 7,687,285 | -1.46(-0.55%) |
Sep 03, 2020 | 270.47 | 271.77 | 261.30 | 263.38 | 6,564,821 | -7.31(-2.70%) |
Sep 02, 2020 | 267.79 | 271.49 | 267.34 | 270.70 | 3,719,822 | +4.11(+1.54%) |
Sep 01, 2020 | 263.74 | 266.72 | 263.22 | 266.59 | 3,262,316 | +2.33(+0.88%) |
Aug 31, 2020 | 266.10 | 266.17 | 263.89 | 264.26 | 4,367,552 | -2.25(-0.84%) |
Aug 28, 2020 | 266.07 | 267.20 | 264.93 | 266.50 | 2,921,271 | +1.54(+0.58%) |
Aug 27, 2020 | 264.40 | 266.27 | 263.70 | 264.96 | 3,691,150 | +1.39(+0.53%) |
Aug 26, 2020 | 262.70 | 263.63 | 261.74 | 263.57 | 2,846,235 | +0.86(+0.33%) |
Aug 25, 2020 | 264.21 | 264.21 | 261.23 | 262.71 | 3,595,646 | -0.52(-0.20%) |
Aug 24, 2020 | 261.88 | 263.30 | 260.71 | 263.23 | 2,818,550 | +3.62(+1.39%) |
Aug 21, 2020 | 257.53 | 259.92 | 257.36 | 259.62 | 2,798,203 | +1.88(+0.73%) |
Aug 20, 2020 | 256.04 | 258.17 | 255.88 | 257.74 | 2,217,570 | +0.41(+0.16%) |
Aug 19, 2020 | 258.49 | 259.47 | 256.90 | 257.33 | 3,630,000 | -0.71(-0.28%) |
Aug 18, 2020 | 258.88 | 259.13 | 257.03 | 258.04 | 1,806,481 | -0.70(-0.27%) |
Aug 17, 2020 | 259.84 | 259.94 | 258.32 | 258.74 | 2,624,169 | -0.79(-0.30%) |
Aug 14, 2020 | 258.07 | 259.86 | 257.76 | 259.53 | 2,422,536 | +0.35(+0.14%) |
Aug 13, 2020 | 258.90 | 259.92 | 258.07 | 259.17 | 1,796,773 | -0.57(-0.22%) |
Aug 12, 2020 | 259.56 | 260.40 | 258.52 | 259.75 | 2,855,618 | +2.64(+1.03%) |
Aug 11, 2020 | 260.55 | 261.36 | 256.44 | 257.11 | 4,893,758 | -0.88(-0.34%) |
Aug 10, 2020 | 255.55 | 258.12 | 255.52 | 257.99 | 2,494,554 | +3.26(+1.28%) |
Aug 07, 2020 | 253.43 | 254.91 | 252.73 | 254.72 | 2,491,751 | +0.67(+0.26%) |
Aug 06, 2020 | 251.95 | 254.17 | 251.89 | 254.05 | 2,094,011 | +1.76(+0.70%) |
Aug 05, 2020 | 250.43 | 252.54 | 250.34 | 252.29 | 2,297,789 | +3.29(+1.32%) |
Aug 04, 2020 | 247.00 | 248.97 | 246.75 | 249.00 | 2,056,146 | +1.60(+0.65%) |
Aug 03, 2020 | 246.42 | 247.79 | 246.12 | 247.39 | 2,770,420 | +2.20(+0.90%) |
Jul 31, 2020 | 244.65 | 245.32 | 241.33 | 245.19 | 3,576,340 | +0.99(+0.41%) |
Jul 30, 2020 | 243.46 | 244.70 | 241.10 | 244.20 | 3,285,154 | -2.06(-0.84%) |
Jul 29, 2020 | 245.05 | 246.79 | 244.69 | 246.26 | 2,064,709 | +1.46(+0.59%) |
Jul 28, 2020 | 245.72 | 246.36 | 244.53 | 244.81 | 2,141,115 | -1.87(-0.76%) |
Jul 27, 2020 | 245.59 | 247.01 | 245.19 | 246.68 | 2,837,633 | +1.17(+0.48%) |
Jul 24, 2020 | 245.94 | 247.04 | 244.92 | 245.51 | 2,843,650 | -1.86(-0.75%) |
Jul 23, 2020 | 250.10 | 250.23 | 246.37 | 247.37 | 3,053,224 | -3.05(-1.22%) |
Jul 22, 2020 | 248.41 | 250.76 | 248.37 | 250.42 | 2,193,908 | +1.52(+0.61%) |
Jul 21, 2020 | 249.34 | 250.69 | 248.26 | 248.90 | 3,423,278 | +1.41(+0.57%) |
Jul 20, 2020 | 247.09 | 248.25 | 245.83 | 247.49 | 4,329,761 | +0.07(+0.03%) |
Jul 17, 2020 | 248.53 | 248.65 | 246.88 | 247.41 | 3,681,780 | -0.48(-0.19%) |
Jul 16, 2020 | 247.61 | 249.25 | 246.55 | 247.89 | 2,667,827 | -1.33(-0.54%) |
Jul 15, 2020 | 250.67 | 250.74 | 247.50 | 249.23 | 5,621,779 | +2.15(+0.87%) |
Jul 14, 2020 | 241.47 | 247.50 | 241.06 | 247.08 | 8,199,574 | +5.14(+2.13%) |
Jul 13, 2020 | 243.81 | 247.01 | 241.51 | 241.93 | 5,250,062 | +0.20(+0.08%) |
Jul 10, 2020 | 238.38 | 242.04 | 237.69 | 241.73 | 3,355,708 | +3.32(+1.39%) |
Jul 09, 2020 | 241.78 | 242.07 | 236.66 | 238.41 | 4,289,616 | -3.76(-1.55%) |
Jul 08, 2020 | 240.64 | 242.18 | 239.35 | 242.18 | 3,049,943 | +2.09(+0.87%) |
Jul 07, 2020 | 241.99 | 242.69 | 239.84 | 240.08 | 3,043,144 | -3.67(-1.51%) |
Jul 06, 2020 | 242.97 | 243.88 | 241.78 | 243.75 | 3,207,128 | +4.25(+1.77%) |
Jul 02, 2020 | 242.04 | 242.98 | 239.00 | 239.51 | 4,132,352 | +1.03(+0.43%) |
Jul 01, 2020 | 239.92 | 241.21 | 238.32 | 238.48 | 3,852,016 | -0.52(-0.22%) |
Jun 30, 2020 | 236.40 | 240.09 | 236.08 | 239.00 | 3,944,887 | +1.82(+0.77%) |
Jun 29, 2020 | 233.72 | 237.37 | 232.58 | 237.18 | 4,043,277 | +5.13(+2.21%) |
Jun 26, 2020 | 236.94 | 237.31 | 231.42 | 232.05 | 5,752,427 | -6.54(-2.74%) |
Jun 25, 2020 | 234.80 | 238.85 | 233.61 | 238.60 | 4,630,331 | +2.61(+1.10%) |
Jun 24, 2020 | 240.25 | 240.53 | 234.43 | 235.99 | 6,357,779 | -6.37(-2.63%) |
Jun 23, 2020 | 243.59 | 243.89 | 241.92 | 242.36 | 3,174,329 | +1.09(+0.45%) |
Jun 22, 2020 | 239.80 | 241.51 | 237.89 | 241.27 | 3,023,190 | +1.41(+0.59%) |
Jun 19, 2020 | 244.87 | 245.10 | 238.75 | 239.86 | 6,314,787 | -1.76(-0.73%) |
Jun 18, 2020 | 240.31 | 242.37 | 239.45 | 241.62 | 3,508,873 | -0.34(-0.14%) |
Jun 17, 2020 | 244.54 | 244.62 | 241.44 | 241.96 | 3,949,102 | -1.85(-0.76%) |
Jun 16, 2020 | 246.83 | 246.88 | 239.07 | 243.81 | 9,964,096 | +5.06(+2.12%) |
Jun 15, 2020 | 231.30 | 239.91 | 230.20 | 238.75 | 7,995,899 | +1.49(+0.63%) |
Jun 12, 2020 | 239.35 | 240.57 | 232.36 | 237.26 | 10,623,075 | +4.35(+1.87%) |
Jun 11, 2020 | 242.25 | 243.52 | 232.31 | 232.91 | 15,395,543 | -15.80(-6.35%) |
Jun 10, 2020 | 252.47 | 253.38 | 248.71 | 248.71 | 7,053,021 | -3.93(-1.55%) |
Jun 09, 2020 | 252.51 | 254.16 | 251.49 | 252.64 | 5,006,297 | -2.68(-1.05%) |
Jun 08, 2020 | 252.20 | 255.41 | 252.20 | 255.32 | 5,042,216 | +4.38(+1.75%) |
Jun 05, 2020 | 249.89 | 253.17 | 249.32 | 250.94 | 8,512,570 | +7.59(+3.12%) |
Jun 04, 2020 | 242.47 | 244.37 | 241.56 | 243.35 | 4,247,344 | +0.15(+0.06%) |
Jun 03, 2020 | 240.60 | 243.97 | 239.96 | 243.21 | 5,601,056 | +4.92(+2.06%) |
Jun 02, 2020 | 237.09 | 238.35 | 236.31 | 238.29 | 3,280,248 | +3.63(+1.55%) |
Jun 01, 2020 | 234.53 | 236.16 | 233.53 | 234.66 | 2,244,969 | -0.34(-0.15%) |
May 29, 2020 | 234.06 | 235.95 | 231.66 | 235.00 | 5,553,925 | -0.06(-0.02%) |
May 28, 2020 | 238.31 | 238.37 | 234.63 | 235.06 | 5,367,979 | -1.31(-0.56%) |
May 27, 2020 | 234.48 | 236.39 | 231.34 | 236.37 | 5,732,164 | +5.10(+2.21%) |
May 26, 2020 | 231.81 | 232.90 | 230.92 | 231.27 | 5,267,313 | +4.96(+2.19%) |
May 22, 2020 | 226.33 | 226.51 | 224.72 | 226.30 | 2,728,052 | -0.13(-0.06%) |
May 21, 2020 | 226.92 | 228.61 | 225.38 | 226.43 | 3,646,275 | -0.66(-0.29%) |
May 20, 2020 | 226.78 | 227.87 | 226.16 | 227.09 | 3,541,044 | +3.24(+1.45%) |
May 19, 2020 | 226.83 | 227.36 | 223.71 | 223.84 | 4,760,968 | -3.43(-1.51%) |
May 18, 2020 | 225.04 | 228.45 | 224.90 | 227.27 | 5,657,400 | +8.34(+3.81%) |
May 15, 2020 | 216.40 | 219.25 | 215.70 | 218.94 | 5,205,925 | +0.57(+0.26%) |
May 14, 2020 | 212.21 | 218.37 | 210.57 | 218.36 | 7,540,130 | +3.62(+1.69%) |
May 13, 2020 | 218.56 | 219.06 | 213.08 | 214.74 | 8,137,466 | -4.85(-2.21%) |
May 12, 2020 | 224.88 | 225.18 | 219.46 | 219.59 | 6,925,958 | -4.13(-1.85%) |
May 11, 2020 | 222.91 | 225.00 | 222.28 | 223.72 | 2,964,378 | -0.98(-0.44%) |
May 08, 2020 | 223.45 | 224.87 | 222.60 | 224.70 | 4,233,164 | +4.34(+1.97%) |
May 07, 2020 | 220.66 | 222.45 | 220.02 | 220.35 | 3,681,853 | +1.89(+0.87%) |
May 06, 2020 | 221.67 | 221.86 | 218.22 | 218.47 | 3,331,652 | -1.79(-0.81%) |
May 05, 2020 | 221.38 | 222.97 | 220.16 | 220.25 | 3,399,955 | +1.27(+0.58%) |
May 04, 2020 | 216.94 | 219.28 | 215.50 | 218.98 | 4,165,474 | +0.13(+0.06%) |
May 01, 2020 | 220.97 | 221.66 | 218.13 | 218.85 | 5,121,126 | -5.48(-2.44%) |
Apr 30, 2020 | 225.23 | 226.13 | 223.12 | 224.33 | 5,328,145 | -2.98(-1.31%) |
Apr 29, 2020 | 226.41 | 228.43 | 225.23 | 227.31 | 5,414,676 | +4.94(+2.22%) |
Apr 28, 2020 | 225.98 | 226.12 | 221.69 | 222.37 | 5,094,598 | -0.21(-0.10%) |
Apr 27, 2020 | 220.55 | 223.38 | 219.93 | 222.58 | 3,936,015 | +3.22(+1.47%) |
Apr 24, 2020 | 218.23 | 219.82 | 216.01 | 219.36 | 3,873,317 | +2.55(+1.17%) |
Apr 23, 2020 | 217.22 | 220.37 | 216.59 | 216.81 | 6,894,687 | +0.28(+0.13%) |
Apr 22, 2020 | 216.20 | 217.92 | 215.26 | 216.54 | 4,685,013 | +4.20(+1.98%) |
Apr 21, 2020 | 213.36 | 215.22 | 211.59 | 212.34 | 7,116,148 | -5.92(-2.71%) |
Apr 20, 2020 | 219.74 | 222.38 | 217.91 | 218.26 | 7,969,842 | -5.34(-2.39%) |
Apr 17, 2020 | 222.84 | 223.81 | 219.75 | 223.60 | 6,423,363 | +6.66(+3.07%) |
Apr 16, 2020 | 217.28 | 217.61 | 214.03 | 216.94 | 6,551,698 | +0.24(+0.11%) |
Apr 15, 2020 | 216.15 | 218.09 | 214.22 | 216.70 | 7,392,502 | -4.24(-1.92%) |
Apr 14, 2020 | 220.04 | 221.67 | 218.36 | 220.94 | 5,836,228 | +5.27(+2.44%) |
Apr 13, 2020 | 217.93 | 218.19 | 212.91 | 215.67 | 7,318,520 | -2.93(-1.34%) |
Apr 09, 2020 | 219.25 | 221.41 | 216.73 | 218.60 | 10,216,997 | +2.59(+1.20%) |
Apr 08, 2020 | 211.23 | 216.86 | 209.11 | 216.01 | 7,553,312 | +7.13(+3.41%) |
Apr 07, 2020 | 217.05 | 217.70 | 208.75 | 208.89 | 11,747,155 | +0.06(+0.03%) |
Apr 06, 2020 | 201.83 | 210.09 | 201.07 | 208.82 | 11,173,168 | +14.68(+7.56%) |
Apr 03, 2020 | 196.10 | 197.78 | 192.38 | 194.14 | 7,229,667 | -3.10(-1.57%) |
Apr 02, 2020 | 192.03 | 198.00 | 190.98 | 197.23 | 8,908,479 | +4.22(+2.19%) |