Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 208.78 | 211.78 | 208.30 | 208.63 | 1,724,933 | +1.32(+0.64%) |
May 27, 2021 | 207.04 | 207.44 | 204.62 | 207.31 | 2,200,529 | +0.51(+0.25%) |
May 26, 2021 | 209.63 | 209.63 | 206.14 | 206.80 | 1,484,874 | -1.96(-0.94%) |
May 25, 2021 | 211.41 | 212.06 | 207.48 | 208.76 | 1,707,239 | -2.46(-1.16%) |
May 24, 2021 | 215.02 | 215.69 | 210.99 | 211.22 | 1,504,997 | -2.21(-1.04%) |
May 21, 2021 | 217.29 | 218.42 | 213.00 | 213.43 | 1,618,788 | -3.18(-1.47%) |
May 20, 2021 | 213.93 | 218.97 | 213.40 | 216.61 | 1,417,484 | +2.56(+1.20%) |
May 19, 2021 | 213.20 | 214.18 | 211.00 | 214.05 | 1,117,450 | -0.59(-0.28%) |
May 18, 2021 | 216.90 | 218.06 | 214.38 | 214.65 | 1,336,956 | -1.70(-0.79%) |
May 17, 2021 | 215.62 | 217.65 | 214.80 | 216.35 | 932,971 | -0.74(-0.34%) |
May 14, 2021 | 215.10 | 218.18 | 213.29 | 217.09 | 1,428,235 | +2.74(+1.28%) |
May 13, 2021 | 212.69 | 215.01 | 212.33 | 214.35 | 1,077,178 | +1.67(+0.79%) |
May 12, 2021 | 212.06 | 215.67 | 211.74 | 212.68 | 1,198,037 | -0.32(-0.15%) |
May 11, 2021 | 211.93 | 214.02 | 211.39 | 213.00 | 1,330,192 | +0.10(+0.05%) |
May 10, 2021 | 215.63 | 216.28 | 212.75 | 212.90 | 1,269,722 | -2.11(-0.98%) |
May 07, 2021 | 214.35 | 216.77 | 213.81 | 215.01 | 1,232,048 | +1.85(+0.87%) |
May 06, 2021 | 212.25 | 213.58 | 211.06 | 213.16 | 1,183,259 | -0.71(-0.33%) |
May 05, 2021 | 214.85 | 215.84 | 213.24 | 213.87 | 1,254,815 | -0.98(-0.46%) |
May 04, 2021 | 217.54 | 217.54 | 211.76 | 214.85 | 1,772,625 | -3.10(-1.42%) |
May 03, 2021 | 217.27 | 219.69 | 216.70 | 217.95 | 1,367,234 | -0.25(-0.11%) |
Apr 30, 2021 | 213.34 | 221.41 | 213.00 | 218.20 | 2,592,800 | +6.34(+2.99%) |
Apr 29, 2021 | 213.60 | 213.80 | 210.27 | 211.86 | 1,654,681 | -1.62(-0.76%) |
Apr 28, 2021 | 215.68 | 215.72 | 212.81 | 213.48 | 1,426,941 | -2.05(-0.95%) |
Apr 27, 2021 | 217.10 | 218.15 | 215.00 | 215.53 | 1,223,898 | -1.44(-0.66%) |
Apr 26, 2021 | 217.74 | 218.28 | 214.46 | 216.97 | 1,303,403 | -0.93(-0.43%) |
Apr 23, 2021 | 217.07 | 218.81 | 215.77 | 217.90 | 1,205,000 | +1.92(+0.89%) |
Apr 22, 2021 | 217.11 | 218.93 | 214.00 | 215.98 | 1,777,099 | -3.78(-1.72%) |
Apr 21, 2021 | 220.79 | 221.48 | 217.82 | 219.76 | 1,173,368 | -0.40(-0.18%) |
Apr 20, 2021 | 218.84 | 222.00 | 218.15 | 220.16 | 1,370,565 | +0.98(+0.45%) |
Apr 19, 2021 | 220.86 | 222.59 | 218.15 | 219.18 | 1,510,890 | -0.21(-0.10%) |
Apr 16, 2021 | 222.34 | 222.78 | 219.24 | 219.39 | 1,917,600 | -1.71(-0.77%) |
Apr 15, 2021 | 218.52 | 222.35 | 218.00 | 221.10 | 1,686,500 | +3.97(+1.83%) |
Apr 14, 2021 | 216.16 | 220.25 | 216.16 | 217.13 | 1,564,724 | +1.19(+0.55%) |
Apr 13, 2021 | 214.61 | 218.70 | 214.46 | 215.94 | 1,628,852 | +2.34(+1.10%) |
Apr 12, 2021 | 212.68 | 214.45 | 211.21 | 213.60 | 1,467,985 | +0.25(+0.12%) |
Apr 09, 2021 | 210.50 | 213.82 | 209.53 | 213.35 | 1,533,600 | +3.07(+1.46%) |
Apr 08, 2021 | 214.18 | 216.05 | 209.95 | 210.28 | 2,256,442 | -2.44(-1.15%) |
Apr 07, 2021 | 215.71 | 218.47 | 211.70 | 212.72 | 1,515,442 | -2.58(-1.20%) |
Apr 06, 2021 | 215.50 | 216.46 | 213.15 | 215.30 | 1,925,981 | -0.02(-0.01%) |
Apr 05, 2021 | 214.38 | 215.61 | 213.18 | 215.32 | 2,050,053 | +2.28(+1.07%) |
Apr 01, 2021 | 215.89 | 216.02 | 212.30 | 213.04 | 2,071,400 | -1.85(-0.86%) |
Mar 31, 2021 | 213.38 | 216.06 | 212.87 | 214.89 | 1,523,314 | +1.90(+0.89%) |
Mar 30, 2021 | 214.75 | 215.49 | 212.37 | 212.99 | 1,272,510 | -3.72(-1.72%) |
Mar 29, 2021 | 213.93 | 218.46 | 212.21 | 216.71 | 1,531,524 | +2.07(+0.96%) |
Mar 26, 2021 | 212.50 | 214.96 | 209.22 | 214.64 | 2,848,400 | +2.28(+1.07%) |
Mar 25, 2021 | 213.16 | 213.60 | 209.71 | 212.36 | 2,292,299 | +0.82(+0.39%) |
Mar 24, 2021 | 213.61 | 214.51 | 209.41 | 211.54 | 1,522,128 | -2.05(-0.96%) |
Mar 23, 2021 | 219.83 | 219.85 | 212.11 | 213.59 | 1,620,675 | -5.23(-2.39%) |
Mar 22, 2021 | 215.84 | 220.33 | 215.25 | 218.82 | 1,934,322 | +2.71(+1.25%) |
Mar 19, 2021 | 214.44 | 216.93 | 213.28 | 216.11 | 2,098,600 | +2.75(+1.29%) |
Mar 18, 2021 | 214.13 | 216.25 | 212.65 | 213.36 | 1,620,745 | -3.72(-1.71%) |
Mar 17, 2021 | 217.16 | 217.88 | 214.15 | 217.08 | 1,195,472 | -1.91(-0.87%) |
Mar 16, 2021 | 220.63 | 220.63 | 216.71 | 218.99 | 1,367,441 | -0.66(-0.30%) |
Mar 15, 2021 | 213.71 | 219.85 | 213.48 | 219.65 | 1,577,824 | +5.32(+2.48%) |
Mar 12, 2021 | 214.34 | 214.90 | 211.26 | 214.33 | 1,162,600 | -0.82(-0.38%) |
Mar 11, 2021 | 214.71 | 217.68 | 214.31 | 215.15 | 1,625,455 | +0.86(+0.40%) |
Mar 10, 2021 | 217.30 | 217.72 | 211.56 | 214.29 | 1,938,590 | +0.25(+0.12%) |
Mar 09, 2021 | 217.29 | 219.13 | 213.86 | 214.04 | 2,276,109 | +0.46(+0.22%) |
Mar 08, 2021 | 212.27 | 219.30 | 211.76 | 213.58 | 3,425,986 | +1.60(+0.75%) |
Mar 05, 2021 | 208.23 | 212.60 | 206.39 | 211.98 | 1,704,800 | +4.19(+2.02%) |
Mar 04, 2021 | 207.30 | 213.10 | 205.85 | 207.79 | 2,271,810 | -0.65(-0.31%) |
Mar 03, 2021 | 212.00 | 213.27 | 208.06 | 208.44 | 2,477,703 | -3.62(-1.71%) |
Mar 02, 2021 | 211.81 | 214.13 | 211.45 | 212.06 | 2,491,337 | +1.68(+0.80%) |
Mar 01, 2021 | 212.68 | 213.69 | 209.38 | 210.38 | 1,844,987 | -2.17(-1.02%) |
Feb 26, 2021 | 214.67 | 215.50 | 209.34 | 212.55 | 3,083,400 | -0.43(-0.20%) |
Feb 25, 2021 | 215.80 | 217.40 | 210.50 | 212.98 | 1,829,499 | -4.06(-1.87%) |
Feb 24, 2021 | 215.82 | 220.41 | 214.72 | 217.04 | 1,773,934 | +0.60(+0.28%) |
Feb 23, 2021 | 215.28 | 217.69 | 211.67 | 216.44 | 2,600,077 | +1.48(+0.69%) |
Feb 22, 2021 | 206.72 | 216.21 | 204.62 | 214.96 | 3,671,455 | +7.94(+3.84%) |
Feb 19, 2021 | 210.00 | 211.73 | 206.79 | 207.02 | 2,231,200 | -2.81(-1.34%) |
Feb 18, 2021 | 213.56 | 213.76 | 209.58 | 209.83 | 2,126,408 | -5.02(-2.34%) |
Feb 17, 2021 | 209.58 | 215.00 | 208.50 | 214.85 | 2,086,741 | +4.58(+2.18%) |
Feb 16, 2021 | 213.72 | 214.41 | 208.61 | 210.27 | 2,509,347 | -3.71(-1.73%) |
Feb 12, 2021 | 210.82 | 214.36 | 210.22 | 213.98 | 1,798,400 | +3.49(+1.66%) |
Feb 11, 2021 | 212.48 | 212.89 | 209.72 | 210.49 | 1,893,138 | -2.04(-0.96%) |
Feb 10, 2021 | 215.98 | 216.30 | 212.02 | 212.53 | 1,861,178 | -1.29(-0.60%) |
Feb 09, 2021 | 214.45 | 215.59 | 212.57 | 213.82 | 1,623,992 | -0.55(-0.26%) |
Feb 08, 2021 | 217.13 | 218.22 | 213.54 | 214.37 | 2,141,020 | -0.89(-0.41%) |
Feb 05, 2021 | 214.50 | 217.55 | 212.26 | 215.26 | 2,740,400 | +1.55(+0.73%) |
Feb 04, 2021 | 213.35 | 214.79 | 211.65 | 213.71 | 2,906,886 | +2.71(+1.28%) |
Feb 03, 2021 | 218.42 | 219.09 | 210.99 | 211.00 | 3,828,198 | -6.33(-2.91%) |
Feb 02, 2021 | 225.80 | 227.90 | 216.14 | 217.33 | 6,286,450 | -14.44(-6.23%) |
Feb 01, 2021 | 231.00 | 232.38 | 226.18 | 231.77 | 1,925,847 | +2.69(+1.17%) |
Jan 29, 2021 | 229.62 | 232.92 | 227.56 | 229.08 | 2,029,400 | -0.96(-0.42%) |
Jan 28, 2021 | 226.80 | 234.96 | 226.57 | 230.04 | 1,593,458 | +4.79(+2.13%) |
Jan 27, 2021 | 232.02 | 234.00 | 224.70 | 225.25 | 2,545,548 | -12.39(-5.21%) |
Jan 26, 2021 | 240.43 | 241.98 | 236.24 | 237.64 | 1,629,202 | -3.67(-1.52%) |
Jan 25, 2021 | 240.99 | 242.99 | 239.05 | 241.31 | 1,828,175 | +3.72(+1.57%) |
Jan 22, 2021 | 237.25 | 241.83 | 236.99 | 237.59 | 1,258,200 | -1.05(-0.44%) |
Jan 21, 2021 | 237.06 | 239.75 | 232.78 | 238.64 | 1,624,015 | +1.94(+0.82%) |
Jan 20, 2021 | 233.29 | 239.36 | 231.18 | 236.70 | 1,608,355 | +4.79(+2.07%) |
Jan 19, 2021 | 227.00 | 233.88 | 223.31 | 231.91 | 2,044,014 | +6.36(+2.82%) |
Jan 15, 2021 | 226.59 | 227.60 | 224.39 | 225.55 | 2,242,100 | -0.57(-0.25%) |
Jan 14, 2021 | 228.22 | 228.40 | 224.70 | 226.12 | 1,727,862 | -0.98(-0.43%) |
Jan 13, 2021 | 230.20 | 231.05 | 226.94 | 227.10 | 1,808,499 | -2.28(-0.99%) |
Jan 12, 2021 | 234.80 | 238.26 | 228.74 | 229.38 | 1,813,127 | -5.26(-2.24%) |
Jan 11, 2021 | 235.58 | 236.47 | 227.38 | 234.64 | 2,263,077 | -2.36(-1.00%) |
Jan 08, 2021 | 233.86 | 237.76 | 233.01 | 237.00 | 1,231,100 | +4.10(+1.76%) |
Jan 07, 2021 | 227.90 | 233.97 | 227.20 | 232.90 | 1,503,807 | +6.25(+2.76%) |
Jan 06, 2021 | 225.10 | 227.51 | 222.31 | 226.65 | 2,306,735 | -1.93(-0.84%) |
Jan 05, 2021 | 228.84 | 229.92 | 225.09 | 228.58 | 1,730,459 | -0.85(-0.37%) |
Jan 04, 2021 | 237.91 | 238.08 | 226.27 | 229.43 | 2,117,086 | -6.91(-2.92%) |
Dec 31, 2020 | 236.34 | 236.34 | 236.34 | 819,109 | +3.66(+1.57%) | |
Dec 30, 2020 | 235.00 | 237.01 | 232.07 | 232.68 | 819,109 | -0.81(-0.35%) |
Dec 29, 2020 | 233.94 | 236.56 | 232.96 | 233.49 | 656,638 | +1.02(+0.44%) |
Dec 28, 2020 | 235.40 | 236.48 | 232.20 | 232.47 | 903,170 | -1.99(-0.85%) |
Dec 24, 2020 | 237.17 | 237.50 | 233.48 | 234.46 | 451,600 | -1.38(-0.59%) |
Dec 23, 2020 | 235.40 | 238.57 | 234.08 | 235.84 | 1,012,928 | +0.94(+0.40%) |
Dec 22, 2020 | 235.01 | 235.79 | 232.35 | 234.90 | 1,127,826 | +0.35(+0.15%) |
Dec 21, 2020 | 233.02 | 235.58 | 228.80 | 234.55 | 1,566,239 | -2.17(-0.92%) |
Dec 18, 2020 | 238.54 | 239.71 | 234.47 | 236.72 | 2,929,400 | -0.20(-0.08%) |
Dec 17, 2020 | 233.00 | 237.35 | 232.32 | 236.92 | 1,991,985 | +4.81(+2.07%) |
Dec 16, 2020 | 229.66 | 232.75 | 228.55 | 232.11 | 1,708,703 | +3.30(+1.44%) |
Dec 15, 2020 | 229.70 | 230.60 | 226.00 | 228.81 | 1,188,774 | +0.68(+0.30%) |
Dec 14, 2020 | 226.79 | 233.47 | 226.43 | 228.13 | 2,219,420 | +3.96(+1.77%) |
Dec 11, 2020 | 224.10 | 224.56 | 220.93 | 224.17 | 1,476,000 | +0.13(+0.06%) |
Dec 10, 2020 | 224.81 | 224.89 | 221.70 | 224.04 | 1,461,420 | -0.34(-0.15%) |
Dec 09, 2020 | 230.00 | 231.00 | 221.31 | 224.38 | 1,992,001 | -5.45(-2.37%) |
Dec 08, 2020 | 228.81 | 230.20 | 225.40 | 229.83 | 1,329,829 | +2.77(+1.22%) |
Dec 07, 2020 | 231.00 | 231.42 | 225.12 | 227.06 | 1,218,552 | -1.26(-0.55%) |
Dec 04, 2020 | 227.30 | 230.21 | 225.59 | 228.32 | 948,900 | +1.45(+0.64%) |
Dec 03, 2020 | 226.00 | 229.05 | 224.71 | 226.87 | 1,291,626 | +0.17(+0.07%) |
Dec 02, 2020 | 230.30 | 232.45 | 226.32 | 226.70 | 1,864,199 | -3.60(-1.56%) |
Dec 01, 2020 | 227.47 | 230.56 | 226.02 | 230.30 | 1,761,976 | +2.55(+1.12%) |
Nov 30, 2020 | 231.00 | 232.17 | 224.30 | 227.75 | 4,585,322 | +1.04(+0.46%) |
Nov 27, 2020 | 219.61 | 226.72 | 219.61 | 226.71 | 1,052,800 | +8.61(+3.95%) |
Nov 25, 2020 | 217.87 | 220.54 | 215.84 | 218.10 | 2,033,200 | +1.60(+0.74%) |
Nov 24, 2020 | 215.53 | 219.47 | 215.13 | 216.50 | 2,179,616 | -1.37(-0.63%) |
Nov 23, 2020 | 216.78 | 218.29 | 214.14 | 217.87 | 1,851,309 | +2.66(+1.24%) |
Nov 20, 2020 | 212.35 | 217.23 | 210.04 | 215.21 | 2,239,200 | +3.24(+1.53%) |
Nov 19, 2020 | 216.42 | 218.14 | 211.40 | 211.97 | 2,603,106 | -4.38(-2.02%) |
Nov 18, 2020 | 222.71 | 223.77 | 216.34 | 216.35 | 2,500,398 | -6.61(-2.96%) |
Nov 17, 2020 | 222.72 | 223.43 | 218.23 | 222.96 | 1,750,516 | -1.31(-0.58%) |
Nov 16, 2020 | 225.99 | 227.35 | 221.79 | 224.27 | 1,706,769 | -1.25(-0.55%) |
Nov 13, 2020 | 222.28 | 227.27 | 219.64 | 225.52 | 1,695,400 | +7.21(+3.30%) |
Nov 12, 2020 | 217.05 | 221.32 | 216.90 | 218.31 | 2,143,916 | +1.59(+0.73%) |
Nov 11, 2020 | 217.12 | 218.80 | 213.65 | 216.72 | 1,647,197 | +1.37(+0.64%) |
Nov 10, 2020 | 223.77 | 224.74 | 215.06 | 215.35 | 1,917,504 | -7.50(-3.37%) |
Nov 09, 2020 | 224.41 | 229.08 | 221.50 | 222.85 | 2,477,738 | +2.57(+1.17%) |
Nov 06, 2020 | 219.12 | 221.72 | 216.36 | 220.28 | 1,707,900 | +0.80(+0.36%) |
Nov 05, 2020 | 220.08 | 220.92 | 216.22 | 219.48 | 2,347,193 | +4.39(+2.04%) |
Nov 04, 2020 | 218.27 | 223.77 | 214.22 | 215.09 | 3,777,890 | +3.95(+1.87%) |
Nov 03, 2020 | 208.92 | 214.88 | 208.00 | 211.14 | 1,892,017 | +3.72(+1.79%) |
Nov 02, 2020 | 211.14 | 211.45 | 202.57 | 207.42 | 1,876,863 | -0.94(-0.45%) |
Oct 30, 2020 | 205.93 | 211.64 | 203.51 | 208.36 | 2,829,600 | +1.35(+0.65%) |
Oct 29, 2020 | 209.01 | 210.38 | 205.00 | 207.01 | 1,930,889 | -1.33(-0.64%) |
Oct 28, 2020 | 212.00 | 214.24 | 208.25 | 208.34 | 2,221,348 | -3.85(-1.81%) |
Oct 27, 2020 | 208.35 | 213.58 | 206.79 | 212.19 | 2,756,210 | +5.04(+2.43%) |
Oct 26, 2020 | 209.75 | 210.54 | 204.85 | 207.15 | 2,087,452 | -4.43(-2.09%) |
Oct 23, 2020 | 212.19 | 213.51 | 209.07 | 211.58 | 1,715,700 | +1.50(+0.71%) |
Oct 22, 2020 | 210.37 | 214.74 | 208.23 | 210.08 | 2,380,526 | -1.30(-0.62%) |
Oct 21, 2020 | 215.88 | 217.93 | 209.16 | 211.38 | 2,775,330 | -3.16(-1.47%) |
Oct 20, 2020 | 222.00 | 222.62 | 214.48 | 214.54 | 2,924,340 | -5.97(-2.71%) |
Oct 19, 2020 | 219.08 | 225.97 | 217.25 | 220.51 | 3,789,356 | +2.43(+1.11%) |
Oct 16, 2020 | 217.79 | 225.00 | 217.19 | 218.08 | 5,957,600 | +2.80(+1.30%) |
Oct 15, 2020 | 227.55 | 232.46 | 213.17 | 215.28 | 17,484,978 | -56.18(-20.70%) |
Oct 14, 2020 | 275.19 | 275.75 | 269.79 | 271.46 | 1,040,099 | -4.63(-1.68%) |
Oct 13, 2020 | 275.88 | 280.99 | 274.48 | 276.09 | 1,087,943 | +1.49(+0.54%) |
Oct 12, 2020 | 273.14 | 277.33 | 269.57 | 274.60 | 1,331,282 | +4.65(+1.72%) |
Oct 09, 2020 | 268.87 | 270.07 | 266.24 | 269.95 | 877,700 | +1.42(+0.53%) |
Oct 08, 2020 | 267.16 | 268.92 | 264.91 | 268.53 | 777,755 | +2.71(+1.02%) |
Oct 07, 2020 | 263.18 | 266.50 | 262.10 | 265.82 | 764,234 | +4.84(+1.85%) |
Oct 06, 2020 | 269.89 | 270.50 | 260.26 | 260.98 | 1,022,877 | -8.00(-2.97%) |
Oct 05, 2020 | 262.86 | 269.07 | 261.70 | 268.98 | 1,303,287 | +8.18(+3.14%) |
Oct 02, 2020 | 269.34 | 272.79 | 260.13 | 260.80 | 1,339,300 | -12.71(-4.65%) |
Oct 01, 2020 | 272.90 | 275.40 | 270.65 | 273.51 | 932,573 | +1.39(+0.51%) |
Sep 30, 2020 | 271.33 | 274.66 | 269.46 | 272.12 | 1,382,840 | +1.81(+0.67%) |
Sep 29, 2020 | 267.82 | 271.68 | 266.38 | 270.31 | 891,668 | +2.58(+0.96%) |
Sep 28, 2020 | 269.90 | 270.58 | 264.23 | 267.73 | 1,103,301 | -0.45(-0.17%) |
Sep 25, 2020 | 264.10 | 268.91 | 260.52 | 268.18 | 1,345,800 | +5.05(+1.92%) |
Sep 24, 2020 | 262.14 | 263.90 | 257.50 | 263.13 | 1,422,506 | -0.69(-0.26%) |
Sep 23, 2020 | 267.87 | 270.08 | 262.75 | 263.82 | 864,429 | -3.76(-1.41%) |
Sep 22, 2020 | 263.66 | 268.00 | 260.38 | 267.58 | 817,548 | +3.58(+1.36%) |
Sep 21, 2020 | 264.14 | 264.94 | 259.27 | 264.00 | 1,150,590 | -1.39(-0.52%) |
Sep 18, 2020 | 273.30 | 273.59 | 257.42 | 265.39 | 2,179,500 | -6.07(-2.24%) |
Sep 17, 2020 | 258.98 | 273.24 | 258.82 | 271.46 | 1,763,605 | +3.91(+1.46%) |
Sep 16, 2020 | 271.00 | 273.55 | 267.31 | 267.55 | 1,387,524 | +0.70(+0.26%) |
Sep 15, 2020 | 266.77 | 267.88 | 264.24 | 266.85 | 1,217,280 | +2.05(+0.77%) |
Sep 14, 2020 | 261.24 | 268.40 | 260.87 | 264.80 | 1,200,487 | +6.84(+2.65%) |
Sep 11, 2020 | 257.84 | 262.08 | 255.76 | 257.96 | 1,169,700 | +2.31(+0.90%) |
Sep 10, 2020 | 262.95 | 263.58 | 253.97 | 255.65 | 1,231,696 | -7.39(-2.81%) |
Sep 09, 2020 | 261.11 | 264.36 | 259.04 | 263.04 | 1,829,134 | +4.43(+1.71%) |
Sep 08, 2020 | 261.78 | 264.84 | 258.00 | 258.61 | 1,264,702 | -7.89(-2.96%) |
Sep 04, 2020 | 267.84 | 269.91 | 263.01 | 266.50 | 1,514,800 | -0.92(-0.34%) |
Sep 03, 2020 | 281.86 | 281.86 | 265.25 | 267.42 | 1,619,231 | -14.47(-5.13%) |
Sep 02, 2020 | 275.64 | 283.45 | 273.72 | 281.89 | 1,352,339 | +6.40(+2.32%) |
Sep 01, 2020 | 277.87 | 279.96 | 271.77 | 275.49 | 1,252,788 | -3.63(-1.30%) |
Aug 31, 2020 | 270.35 | 279.74 | 270.00 | 279.12 | 1,311,266 | +9.16(+3.39%) |
Aug 28, 2020 | 272.94 | 275.26 | 268.10 | 269.96 | 813,700 | -4.38(-1.60%) |
Aug 27, 2020 | 272.95 | 275.63 | 269.72 | 274.34 | 961,022 | +3.05(+1.12%) |
Aug 26, 2020 | 272.86 | 272.86 | 268.82 | 271.29 | 857,565 | -1.06(-0.39%) |
Aug 25, 2020 | 268.17 | 273.32 | 266.23 | 272.35 | 1,316,185 | +4.92(+1.84%) |
Aug 24, 2020 | 269.90 | 271.94 | 263.47 | 267.43 | 1,037,346 | -3.85(-1.42%) |
Aug 21, 2020 | 271.73 | 273.11 | 267.99 | 271.28 | 1,064,100 | -0.15(-0.06%) |
Aug 20, 2020 | 270.67 | 272.09 | 268.60 | 271.43 | 1,117,715 | +1.36(+0.50%) |
Aug 19, 2020 | 270.85 | 273.99 | 269.53 | 270.07 | 996,528 | -1.24(-0.46%) |
Aug 18, 2020 | 275.00 | 275.00 | 269.26 | 271.31 | 887,147 | -2.53(-0.92%) |
Aug 17, 2020 | 267.90 | 274.17 | 267.84 | 273.84 | 985,024 | +6.55(+2.45%) |
Aug 14, 2020 | 268.29 | 269.95 | 265.80 | 267.29 | 1,008,400 | +0.14(+0.05%) |
Aug 13, 2020 | 270.06 | 272.73 | 266.87 | 267.15 | 979,203 | -3.70(-1.37%) |
Aug 12, 2020 | 263.08 | 271.35 | 262.87 | 270.85 | 1,262,595 | +8.99(+3.43%) |
Aug 11, 2020 | 266.00 | 267.99 | 261.30 | 261.86 | 1,370,330 | -6.87(-2.56%) |
Aug 10, 2020 | 271.58 | 272.29 | 265.09 | 268.73 | 1,186,727 | -4.26(-1.56%) |
Aug 07, 2020 | 273.48 | 277.20 | 269.95 | 272.99 | 1,005,900 | -0.35(-0.13%) |
Aug 06, 2020 | 269.30 | 273.88 | 268.58 | 273.34 | 1,142,340 | +0.11(+0.04%) |
Aug 05, 2020 | 275.41 | 275.75 | 271.16 | 273.23 | 1,329,884 | -1.77(-0.64%) |
Aug 04, 2020 | 279.23 | 280.57 | 274.03 | 275.00 | 1,286,550 | -4.52(-1.62%) |
Aug 03, 2020 | 274.20 | 280.59 | 274.00 | 279.52 | 1,716,271 | +7.52(+2.76%) |
Jul 31, 2020 | 278.88 | 283.00 | 268.25 | 272.00 | 2,983,900 | -7.40(-2.65%) |
Jul 30, 2020 | 275.08 | 282.28 | 274.66 | 279.40 | 1,537,190 | +0.68(+0.24%) |
Jul 29, 2020 | 280.28 | 281.59 | 278.09 | 278.72 | 1,090,533 | +0.20(+0.07%) |
Jul 28, 2020 | 283.83 | 284.59 | 278.14 | 278.52 | 1,098,626 | -5.69(-2.00%) |
Jul 27, 2020 | 280.84 | 285.57 | 277.68 | 284.21 | 1,485,107 | +5.72(+2.05%) |
Jul 24, 2020 | 281.78 | 282.64 | 276.50 | 278.49 | 1,837,700 | -5.97(-2.10%) |
Jul 23, 2020 | 291.33 | 291.99 | 283.32 | 284.46 | 1,310,044 | -6.77(-2.32%) |
Jul 22, 2020 | 293.56 | 293.56 | 286.46 | 291.23 | 846,259 | -0.17(-0.06%) |
Jul 21, 2020 | 300.65 | 301.14 | 290.96 | 291.40 | 1,515,296 | -11.70(-3.86%) |
Jul 20, 2020 | 296.48 | 304.00 | 292.69 | 303.10 | 1,256,143 | +8.57(+2.91%) |
Jul 17, 2020 | 291.53 | 294.67 | 289.28 | 294.53 | 1,072,100 | +3.97(+1.37%) |
Jul 16, 2020 | 292.01 | 293.33 | 284.69 | 290.56 | 903,481 | -4.55(-1.54%) |
Jul 15, 2020 | 292.76 | 295.35 | 290.20 | 295.11 | 1,127,002 | +1.28(+0.44%) |
Jul 14, 2020 | 283.14 | 294.72 | 279.12 | 293.83 | 1,737,507 | +9.01(+3.16%) |
Jul 13, 2020 | 293.05 | 296.85 | 283.85 | 284.82 | 1,667,387 | -9.63(-3.27%) |
Jul 10, 2020 | 293.95 | 295.00 | 290.86 | 294.45 | 911,400 | -0.95(-0.32%) |
Jul 09, 2020 | 295.52 | 297.79 | 290.05 | 295.40 | 1,107,003 | -0.60(-0.20%) |
Jul 08, 2020 | 300.05 | 301.65 | 292.13 | 296.00 | 1,500,358 | -3.06(-1.02%) |
Jul 07, 2020 | 292.30 | 306.08 | 291.45 | 299.06 | 1,624,908 | +7.75(+2.66%) |
Jul 06, 2020 | 294.36 | 295.00 | 289.63 | 291.31 | 1,341,952 | +0.21(+0.07%) |
Jul 02, 2020 | 288.52 | 293.95 | 287.45 | 291.10 | 1,101,700 | +4.82(+1.68%) |
Jul 01, 2020 | 290.50 | 291.66 | 283.79 | 286.28 | 1,752,378 | -4.03(-1.39%) |
Jun 30, 2020 | 287.68 | 292.37 | 283.00 | 290.31 | 2,171,945 | +5.13(+1.80%) |
Jun 29, 2020 | 286.95 | 287.65 | 280.89 | 285.18 | 1,452,640 | -0.96(-0.34%) |
Jun 26, 2020 | 292.68 | 293.00 | 284.74 | 286.14 | 1,895,400 | -9.01(-3.05%) |
Jun 25, 2020 | 292.38 | 295.36 | 288.83 | 295.15 | 1,188,801 | +3.97(+1.36%) |
Jun 24, 2020 | 294.93 | 297.71 | 288.90 | 291.18 | 1,622,145 | -4.62(-1.56%) |
Jun 23, 2020 | 294.06 | 299.21 | 293.31 | 295.80 | 1,571,279 | +2.60(+0.89%) |
Jun 22, 2020 | 294.00 | 295.00 | 287.80 | 293.20 | 1,592,277 | -0.07(-0.02%) |
Jun 19, 2020 | 280.30 | 295.54 | 280.30 | 293.27 | 4,085,200 | +14.08(+5.04%) |
Jun 18, 2020 | 279.40 | 282.22 | 275.93 | 279.19 | 1,371,944 | -0.90(-0.32%) |
Jun 17, 2020 | 273.88 | 282.76 | 273.77 | 280.09 | 1,645,354 | +6.32(+2.31%) |
Jun 16, 2020 | 270.43 | 275.69 | 268.22 | 273.77 | 1,557,392 | +6.00(+2.24%) |
Jun 15, 2020 | 264.77 | 268.52 | 262.24 | 267.77 | 1,385,511 | -0.79(-0.29%) |
Jun 12, 2020 | 268.12 | 271.39 | 262.30 | 268.56 | 1,530,100 | +4.67(+1.77%) |
Jun 11, 2020 | 275.56 | 276.36 | 263.67 | 263.89 | 1,831,187 | -10.45(-3.81%) |
Jun 10, 2020 | 275.76 | 277.90 | 271.81 | 274.34 | 1,600,083 | +3.49(+1.29%) |
Jun 09, 2020 | 267.28 | 275.14 | 265.09 | 270.85 | 2,687,430 | +5.84(+2.20%) |
Jun 08, 2020 | 264.05 | 265.84 | 261.28 | 265.01 | 2,088,650 | -0.68(-0.26%) |
Jun 05, 2020 | 270.82 | 271.68 | 262.55 | 265.69 | 2,753,400 | -7.13(-2.61%) |
Jun 04, 2020 | 274.27 | 279.29 | 270.76 | 272.82 | 1,603,932 | -4.19(-1.51%) |
Jun 03, 2020 | 283.72 | 283.80 | 274.06 | 277.01 | 1,782,963 | -7.26(-2.55%) |
Jun 02, 2020 | 283.92 | 286.18 | 278.66 | 284.27 | 1,600,761 | -2.37(-0.83%) |