Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 359.32 | 360.23 | 352.26 | 354.04 | 5,248,415 | -7.18(-1.99%) |
Jan 28, 2021 | 359.99 | 365.31 | 359.55 | 361.22 | 5,955,037 | +3.03(+0.85%) |
Jan 27, 2021 | 363.68 | 363.74 | 355.86 | 358.19 | 5,858,667 | -8.96(-2.44%) |
Jan 26, 2021 | 368.61 | 368.98 | 366.89 | 367.14 | 2,325,018 | -0.54(-0.15%) |
Jan 25, 2021 | 367.00 | 368.01 | 362.01 | 367.69 | 4,081,413 | +1.46(+0.40%) |
Jan 22, 2021 | 365.68 | 367.36 | 365.22 | 366.23 | 3,924,427 | -1.25(-0.34%) |
Jan 21, 2021 | 367.74 | 368.20 | 366.57 | 367.48 | 3,731,533 | +0.32(+0.09%) |
Jan 20, 2021 | 364.52 | 368.02 | 364.13 | 367.15 | 3,598,446 | +4.98(+1.38%) |
Jan 19, 2021 | 361.87 | 362.70 | 360.36 | 362.17 | 7,450,257 | +2.81(+0.78%) |
Jan 15, 2021 | 360.30 | 361.09 | 357.44 | 359.36 | 10,685,402 | -2.61(-0.72%) |
Jan 14, 2021 | 363.99 | 364.53 | 361.58 | 361.97 | 7,344,051 | -1.26(-0.35%) |
Jan 13, 2021 | 362.24 | 364.26 | 361.40 | 363.23 | 3,941,913 | +0.92(+0.25%) |
Jan 12, 2021 | 362.31 | 363.30 | 360.00 | 362.31 | 3,664,974 | +0.06(+0.02%) |
Jan 11, 2021 | 361.39 | 363.95 | 361.29 | 362.26 | 3,526,619 | -2.38(-0.65%) |
Jan 08, 2021 | 364.04 | 364.85 | 360.68 | 364.64 | 3,568,062 | +2.07(+0.57%) |
Jan 07, 2021 | 359.71 | 363.32 | 359.53 | 362.57 | 6,345,222 | +5.29(+1.48%) |
Jan 06, 2021 | 353.56 | 360.57 | 353.03 | 357.28 | 4,551,290 | +2.14(+0.60%) |
Jan 05, 2021 | 352.06 | 356.24 | 352.06 | 355.14 | 4,516,800 | +2.33(+0.66%) |
Jan 04, 2021 | 358.97 | 359.09 | 348.93 | 352.80 | 7,446,574 | -4.93(-1.38%) |
Dec 31, 2020 | 357.73 | 357.73 | 357.73 | 2,860,978 | +1.99(+0.56%) | |
Dec 30, 2020 | 356.16 | 356.81 | 355.40 | 355.74 | 2,860,978 | +0.47(+0.13%) |
Dec 29, 2020 | 357.50 | 357.74 | 354.69 | 355.27 | 5,663,140 | -0.69(-0.19%) |
Dec 28, 2020 | 355.60 | 356.35 | 354.92 | 355.96 | 2,454,045 | +3.07(+0.87%) |
Dec 24, 2020 | 352.04 | 352.94 | 351.46 | 352.89 | 2,141,341 | +1.36(+0.39%) |
Dec 23, 2020 | 352.24 | 353.50 | 351.35 | 351.53 | 3,391,030 | +0.31(+0.09%) |
Dec 22, 2020 | 352.11 | 352.28 | 350.13 | 351.22 | 3,601,319 | -0.68(-0.19%) |
Dec 21, 2020 | 349.07 | 352.73 | 346.29 | 351.90 | 5,473,232 | -1.16(-0.33%) |
Dec 18, 2020 | 354.84 | 354.96 | 351.03 | 353.06 | 7,028,144 | -1.40(-0.40%) |
Dec 17, 2020 | 354.20 | 354.69 | 352.47 | 354.46 | 6,798,728 | +1.96(+0.56%) |
Dec 16, 2020 | 352.23 | 353.46 | 351.29 | 352.50 | 5,781,841 | +0.56(+0.16%) |
Dec 15, 2020 | 349.87 | 351.97 | 348.49 | 351.94 | 8,890,650 | +4.73(+1.36%) |
Dec 14, 2020 | 351.11 | 352.18 | 347.07 | 347.21 | 3,981,819 | -1.58(-0.45%) |
Dec 11, 2020 | 347.51 | 349.08 | 345.94 | 348.79 | 4,744,513 | -0.44(-0.12%) |
Dec 10, 2020 | 347.96 | 350.30 | 347.07 | 349.23 | 3,319,383 | -0.19(-0.05%) |
Dec 09, 2020 | 353.21 | 353.35 | 348.51 | 349.42 | 3,956,033 | -3.08(-0.87%) |
Dec 08, 2020 | 350.17 | 353.10 | 350.16 | 352.50 | 3,677,646 | +0.98(+0.28%) |
Dec 07, 2020 | 351.46 | 351.99 | 350.21 | 351.52 | 3,329,098 | -0.65(-0.19%) |
Dec 04, 2020 | 349.80 | 352.19 | 349.74 | 352.18 | 4,312,695 | +3.00(+0.86%) |
Dec 03, 2020 | 349.17 | 350.60 | 348.09 | 349.18 | 3,229,290 | -0.07(-0.02%) |
Dec 02, 2020 | 347.40 | 349.41 | 346.83 | 349.25 | 4,340,841 | +0.74(+0.21%) |
Dec 01, 2020 | 348.11 | 350.09 | 347.51 | 348.51 | 3,908,869 | +3.79(+1.10%) |
Nov 30, 2020 | 345.53 | 345.73 | 342.04 | 344.71 | 4,301,420 | -1.57(-0.45%) |
Nov 27, 2020 | 346.49 | 346.80 | 345.33 | 346.29 | 1,427,622 | +0.94(+0.27%) |
Nov 25, 2020 | 345.74 | 345.81 | 344.22 | 345.35 | 4,032,968 | -0.49(-0.14%) |
Nov 24, 2020 | 343.00 | 346.40 | 342.13 | 345.84 | 3,948,617 | +5.45(+1.60%) |
Nov 23, 2020 | 340.28 | 341.61 | 337.93 | 340.39 | 2,858,891 | +2.03(+0.60%) |
Nov 20, 2020 | 340.41 | 340.65 | 338.27 | 338.36 | 2,843,440 | -2.29(-0.67%) |
Nov 19, 2020 | 338.57 | 341.09 | 337.28 | 340.65 | 3,473,644 | +1.38(+0.41%) |
Nov 18, 2020 | 343.66 | 344.24 | 339.22 | 339.27 | 3,348,065 | -3.81(-1.11%) |
Nov 17, 2020 | 342.77 | 344.63 | 341.27 | 343.08 | 2,794,948 | -2.09(-0.60%) |
Nov 16, 2020 | 343.78 | 345.23 | 342.44 | 345.17 | 3,510,425 | +4.23(+1.24%) |
Nov 13, 2020 | 338.26 | 341.74 | 337.76 | 340.94 | 2,830,371 | +4.57(+1.36%) |
Nov 12, 2020 | 338.57 | 339.37 | 334.48 | 336.36 | 3,992,244 | -3.23(-0.95%) |
Nov 11, 2020 | 339.34 | 340.48 | 338.17 | 339.60 | 2,615,769 | +2.43(+0.72%) |
Nov 10, 2020 | 336.60 | 338.16 | 333.85 | 337.17 | 5,448,666 | -0.44(-0.13%) |
Nov 09, 2020 | 346.58 | 346.96 | 337.14 | 337.60 | 9,593,228 | +4.16(+1.25%) |
Nov 06, 2020 | 333.18 | 334.69 | 331.08 | 333.44 | 3,026,834 | -0.03(-0.01%) |
Nov 05, 2020 | 332.58 | 335.35 | 332.20 | 333.47 | 7,266,403 | +6.40(+1.96%) |
Nov 04, 2020 | 324.55 | 331.31 | 323.29 | 327.07 | 6,848,330 | +7.07(+2.21%) |
Nov 03, 2020 | 317.71 | 322.04 | 317.23 | 320.00 | 6,888,204 | +5.28(+1.68%) |
Nov 02, 2020 | 314.41 | 316.45 | 311.56 | 314.73 | 4,905,017 | +3.89(+1.25%) |
Oct 30, 2020 | 312.55 | 313.88 | 307.14 | 310.84 | 6,992,136 | -3.35(-1.07%) |
Oct 29, 2020 | 311.30 | 317.40 | 309.55 | 314.19 | 5,440,519 | +3.10(+1.00%) |
Oct 28, 2020 | 316.17 | 316.89 | 310.54 | 311.09 | 7,477,249 | -10.96(-3.40%) |
Oct 27, 2020 | 323.47 | 323.82 | 321.79 | 322.04 | 4,455,081 | -1.10(-0.34%) |
Oct 26, 2020 | 325.74 | 326.56 | 319.56 | 323.14 | 4,558,960 | -6.04(-1.84%) |
Oct 23, 2020 | 329.38 | 329.41 | 326.72 | 329.19 | 1,893,800 | +1.04(+0.32%) |
Oct 22, 2020 | 326.57 | 328.70 | 324.37 | 328.14 | 2,593,670 | +1.86(+0.57%) |
Oct 21, 2020 | 326.87 | 329.03 | 326.03 | 326.29 | 3,869,494 | -0.64(-0.19%) |
Oct 20, 2020 | 327.02 | 330.27 | 326.28 | 326.92 | 2,967,381 | +1.28(+0.39%) |
Oct 19, 2020 | 331.96 | 332.57 | 324.77 | 325.64 | 3,129,811 | -4.96(-1.50%) |
Oct 16, 2020 | 332.33 | 333.94 | 330.50 | 330.60 | 2,917,430 | -0.30(-0.09%) |
Oct 15, 2020 | 327.25 | 331.35 | 326.67 | 330.90 | 3,183,130 | -0.41(-0.12%) |
Oct 14, 2020 | 333.92 | 335.00 | 330.53 | 331.31 | 2,501,144 | -2.09(-0.63%) |
Oct 13, 2020 | 335.40 | 335.49 | 332.39 | 333.39 | 2,808,221 | -2.18(-0.65%) |
Oct 12, 2020 | 332.81 | 337.05 | 332.34 | 335.57 | 2,425,194 | +5.39(+1.63%) |
Oct 09, 2020 | 329.03 | 330.69 | 328.36 | 330.19 | 3,559,307 | +2.88(+0.88%) |
Oct 08, 2020 | 326.45 | 327.36 | 325.49 | 327.31 | 4,385,225 | +2.92(+0.90%) |
Oct 07, 2020 | 321.90 | 325.24 | 321.90 | 324.39 | 3,288,941 | +5.54(+1.74%) |
Oct 06, 2020 | 323.66 | 325.76 | 318.37 | 318.85 | 4,142,927 | -4.59(-1.42%) |
Oct 05, 2020 | 319.94 | 323.65 | 319.93 | 323.44 | 3,378,489 | +5.55(+1.75%) |
Oct 02, 2020 | 315.77 | 319.82 | 315.36 | 317.89 | 4,313,433 | -3.03(-0.94%) |
Oct 01, 2020 | 321.48 | 322.46 | 318.96 | 320.92 | 3,563,869 | +2.07(+0.65%) |
Sep 30, 2020 | 317.21 | 322.08 | 316.99 | 318.85 | 5,006,409 | +2.42(+0.76%) |
Sep 29, 2020 | 318.04 | 318.69 | 315.74 | 316.43 | 2,677,023 | -1.75(-0.55%) |
Sep 28, 2020 | 317.23 | 318.88 | 316.24 | 318.18 | 3,589,483 | +5.20(+1.66%) |
Sep 25, 2020 | 307.16 | 313.77 | 306.22 | 312.98 | 4,404,181 | +5.01(+1.63%) |
Sep 24, 2020 | 305.81 | 311.11 | 304.48 | 307.97 | 4,460,487 | +0.81(+0.26%) |
Sep 23, 2020 | 315.08 | 315.36 | 306.67 | 307.17 | 4,597,510 | -7.32(-2.33%) |
Sep 22, 2020 | 312.84 | 315.05 | 310.26 | 314.49 | 3,031,510 | +3.16(+1.01%) |
Sep 21, 2020 | 310.19 | 311.44 | 306.35 | 311.33 | 6,539,124 | -3.50(-1.11%) |
Sep 18, 2020 | 319.40 | 319.44 | 312.29 | 314.84 | 3,392,944 | -3.73(-1.17%) |
Sep 17, 2020 | 316.35 | 320.19 | 315.78 | 318.57 | 3,278,924 | -2.76(-0.86%) |
Sep 16, 2020 | 323.91 | 325.35 | 321.08 | 321.32 | 2,595,991 | -1.28(-0.40%) |
Sep 15, 2020 | 323.51 | 324.36 | 321.51 | 322.61 | 2,702,457 | +1.63(+0.51%) |
Sep 14, 2020 | 320.05 | 322.69 | 319.54 | 320.98 | 2,996,832 | +4.21(+1.33%) |
Sep 11, 2020 | 318.41 | 319.49 | 313.90 | 316.76 | 3,695,223 | +0.15(+0.05%) |
Sep 10, 2020 | 324.20 | 324.82 | 315.66 | 316.61 | 5,355,502 | -5.63(-1.75%) |
Sep 09, 2020 | 320.16 | 324.80 | 319.22 | 322.24 | 5,693,129 | +6.19(+1.96%) |
Sep 08, 2020 | 319.29 | 320.56 | 315.68 | 316.06 | 5,293,380 | -8.83(-2.72%) |
Sep 04, 2020 | 328.31 | 329.90 | 317.59 | 324.88 | 5,674,388 | -2.68(-0.82%) |
Sep 03, 2020 | 337.54 | 338.01 | 324.92 | 327.57 | 8,223,670 | -11.73(-3.46%) |
Sep 02, 2020 | 336.41 | 340.26 | 335.23 | 339.30 | 3,807,462 | +4.89(+1.46%) |
Sep 01, 2020 | 332.16 | 334.52 | 331.23 | 334.41 | 3,916,419 | +3.11(+0.94%) |
Aug 31, 2020 | 332.28 | 333.19 | 331.05 | 331.30 | 6,095,797 | -1.16(-0.35%) |
Aug 28, 2020 | 331.41 | 332.64 | 330.25 | 332.46 | 2,668,955 | +2.11(+0.64%) |
Aug 27, 2020 | 330.25 | 331.82 | 328.66 | 330.35 | 3,987,541 | +0.72(+0.22%) |
Aug 26, 2020 | 326.90 | 329.88 | 326.40 | 329.63 | 3,890,599 | +3.31(+1.02%) |
Aug 25, 2020 | 325.81 | 326.42 | 324.63 | 326.31 | 4,239,015 | +1.08(+0.33%) |
Aug 24, 2020 | 324.45 | 325.30 | 323.44 | 325.24 | 2,206,303 | +3.31(+1.03%) |
Aug 21, 2020 | 320.40 | 322.12 | 320.13 | 321.93 | 2,184,566 | +1.12(+0.35%) |
Aug 20, 2020 | 318.04 | 321.27 | 317.91 | 320.81 | 1,908,563 | +0.98(+0.31%) |
Aug 19, 2020 | 321.50 | 322.07 | 319.26 | 319.82 | 2,023,356 | -1.30(-0.41%) |
Aug 18, 2020 | 320.86 | 321.56 | 319.22 | 321.13 | 1,730,160 | +0.68(+0.21%) |
Aug 17, 2020 | 320.48 | 320.86 | 320.06 | 320.45 | 1,737,516 | +1.03(+0.32%) |
Aug 14, 2020 | 319.01 | 319.98 | 318.34 | 319.42 | 1,816,854 | -0.72(-0.22%) |
Aug 13, 2020 | 319.24 | 320.76 | 318.46 | 320.13 | 2,798,268 | +0.14(+0.04%) |
Aug 12, 2020 | 318.15 | 320.79 | 318.10 | 319.99 | 3,078,210 | +4.40(+1.39%) |
Aug 11, 2020 | 319.46 | 320.07 | 314.87 | 315.59 | 3,804,292 | -2.66(-0.84%) |
Aug 10, 2020 | 317.75 | 318.44 | 315.77 | 318.25 | 2,352,699 | +0.95(+0.30%) |
Aug 07, 2020 | 316.03 | 317.52 | 315.13 | 317.30 | 3,229,469 | +0.23(+0.07%) |
Aug 06, 2020 | 314.37 | 317.17 | 314.02 | 317.07 | 3,494,675 | +2.13(+0.68%) |
Aug 05, 2020 | 314.35 | 315.18 | 314.06 | 314.94 | 2,577,030 | +2.03(+0.65%) |
Aug 04, 2020 | 310.92 | 313.00 | 310.92 | 312.91 | 3,790,926 | +1.12(+0.36%) |
Aug 03, 2020 | 311.36 | 312.56 | 310.79 | 311.79 | 3,001,856 | +2.16(+0.70%) |
Jul 31, 2020 | 309.05 | 309.69 | 304.72 | 309.62 | 4,958,657 | +2.42(+0.79%) |
Jul 30, 2020 | 305.25 | 307.63 | 303.09 | 307.20 | 3,479,520 | -1.06(-0.34%) |
Jul 29, 2020 | 305.46 | 308.87 | 305.41 | 308.26 | 2,477,414 | +3.66(+1.20%) |
Jul 28, 2020 | 305.70 | 306.89 | 304.26 | 304.60 | 2,658,010 | -1.89(-0.62%) |
Jul 27, 2020 | 304.97 | 306.67 | 304.18 | 306.49 | 3,633,716 | +2.24(+0.74%) |
Jul 24, 2020 | 304.31 | 305.32 | 302.76 | 304.25 | 3,622,909 | -1.95(-0.64%) |
Jul 23, 2020 | 309.53 | 310.28 | 304.83 | 306.20 | 3,201,462 | -3.75(-1.21%) |
Jul 22, 2020 | 307.82 | 311.74 | 307.70 | 309.95 | 3,360,805 | +1.81(+0.59%) |
Jul 21, 2020 | 309.56 | 310.00 | 307.20 | 308.14 | 3,291,686 | +0.56(+0.18%) |
Jul 20, 2020 | 304.78 | 308.24 | 304.03 | 307.58 | 2,492,339 | +2.52(+0.83%) |
Jul 17, 2020 | 305.21 | 305.87 | 303.19 | 305.06 | 2,383,721 | +0.90(+0.30%) |
Jul 16, 2020 | 303.23 | 304.60 | 302.57 | 304.16 | 2,530,788 | -1.06(-0.35%) |
Jul 15, 2020 | 305.72 | 306.32 | 302.74 | 305.22 | 4,120,391 | +2.82(+0.93%) |
Jul 14, 2020 | 297.06 | 302.79 | 295.85 | 302.40 | 7,556,048 | +3.87(+1.30%) |
Jul 13, 2020 | 303.51 | 305.99 | 297.87 | 298.52 | 5,381,315 | -2.67(-0.89%) |
Jul 10, 2020 | 297.97 | 301.42 | 296.57 | 301.20 | 2,916,708 | +3.00(+1.01%) |
Jul 09, 2020 | 300.55 | 300.66 | 294.58 | 298.19 | 3,496,615 | -1.52(-0.51%) |
Jul 08, 2020 | 298.30 | 299.91 | 296.51 | 299.71 | 3,896,845 | +2.22(+0.75%) |
Jul 07, 2020 | 299.02 | 301.06 | 297.14 | 297.50 | 3,029,791 | -3.10(-1.03%) |
Jul 06, 2020 | 300.04 | 300.96 | 299.21 | 300.59 | 4,718,754 | +4.54(+1.53%) |
Jul 02, 2020 | 297.98 | 299.32 | 295.36 | 296.05 | 3,702,000 | +1.55(+0.53%) |
Jul 01, 2020 | 293.49 | 295.71 | 293.03 | 294.50 | 4,257,860 | +2.00(+0.68%) |
Jun 30, 2020 | 288.24 | 294.12 | 288.12 | 292.50 | 5,786,413 | +3.81(+1.32%) |
Jun 29, 2020 | 285.76 | 288.69 | 283.45 | 288.69 | 4,303,032 | +4.27(+1.50%) |
Jun 26, 2020 | 290.29 | 290.49 | 283.93 | 284.42 | 5,261,043 | -6.95(-2.39%) |
Jun 25, 2020 | 287.09 | 291.69 | 285.65 | 291.38 | 6,806,476 | +3.02(+1.05%) |
Jun 24, 2020 | 293.77 | 294.43 | 286.52 | 288.35 | 5,354,815 | -7.47(-2.53%) |
Jun 23, 2020 | 297.23 | 298.22 | 295.49 | 295.82 | 4,016,878 | +1.20(+0.41%) |
Jun 22, 2020 | 292.01 | 294.91 | 290.86 | 294.62 | 4,430,645 | +2.10(+0.72%) |
Jun 19, 2020 | 297.83 | 298.08 | 291.26 | 292.53 | 4,059,124 | -1.80(-0.61%) |
Jun 18, 2020 | 292.62 | 294.80 | 292.19 | 294.32 | 4,242,415 | +0.23(+0.08%) |
Jun 17, 2020 | 296.51 | 296.76 | 293.44 | 294.10 | 3,737,945 | -1.33(-0.45%) |
Jun 16, 2020 | 297.88 | 297.99 | 290.44 | 295.43 | 5,556,567 | +5.57(+1.92%) |
Jun 15, 2020 | 281.26 | 290.95 | 280.03 | 289.85 | 6,638,644 | +2.64(+0.92%) |
Jun 12, 2020 | 290.92 | 291.71 | 281.82 | 287.22 | 8,347,742 | +3.55(+1.25%) |
Jun 11, 2020 | 294.00 | 294.50 | 283.19 | 283.67 | 8,384,060 | -17.42(-5.79%) |
Jun 10, 2020 | 303.43 | 304.34 | 300.42 | 301.09 | 6,379,220 | -1.79(-0.59%) |
Jun 09, 2020 | 302.37 | 304.32 | 301.48 | 302.88 | 4,599,048 | -2.25(-0.74%) |
Jun 08, 2020 | 302.15 | 305.27 | 301.75 | 305.13 | 4,063,939 | +3.69(+1.22%) |
Jun 05, 2020 | 299.46 | 303.29 | 299.41 | 301.44 | 7,613,097 | +7.66(+2.61%) |
Jun 04, 2020 | 293.63 | 295.46 | 291.74 | 293.78 | 7,437,239 | -0.99(-0.33%) |
Jun 03, 2020 | 292.83 | 295.65 | 292.54 | 294.77 | 5,171,342 | +3.91(+1.34%) |
Jun 02, 2020 | 289.37 | 290.86 | 287.98 | 290.86 | 3,382,947 | +2.40(+0.83%) |
Jun 01, 2020 | 286.54 | 289.00 | 286.03 | 288.46 | 6,898,807 | +1.41(+0.49%) |
May 29, 2020 | 285.44 | 287.81 | 282.72 | 287.05 | 7,533,360 | +1.16(+0.40%) |
May 28, 2020 | 287.65 | 289.62 | 285.28 | 285.89 | 6,250,247 | -0.56(-0.20%) |
May 27, 2020 | 285.15 | 286.51 | 280.21 | 286.46 | 7,237,141 | +4.12(+1.46%) |
May 26, 2020 | 284.99 | 285.19 | 281.90 | 282.34 | 7,759,996 | +3.54(+1.27%) |
May 22, 2020 | 277.96 | 278.99 | 276.73 | 278.80 | 3,932,746 | +0.56(+0.20%) |
May 21, 2020 | 280.10 | 280.92 | 277.18 | 278.24 | 4,109,506 | -2.05(-0.73%) |
May 20, 2020 | 279.18 | 281.11 | 278.98 | 280.29 | 4,129,099 | +4.70(+1.71%) |
May 19, 2020 | 277.79 | 279.51 | 275.52 | 275.58 | 5,658,973 | -2.87(-1.03%) |
May 18, 2020 | 276.62 | 280.01 | 276.24 | 278.45 | 6,399,784 | +8.35(+3.09%) |
May 15, 2020 | 266.51 | 270.17 | 265.48 | 270.10 | 7,558,663 | +1.17(+0.43%) |
May 14, 2020 | 263.21 | 269.03 | 258.66 | 268.93 | 9,266,359 | +3.18(+1.20%) |
May 13, 2020 | 269.91 | 271.00 | 263.24 | 265.75 | 9,138,789 | -4.64(-1.71%) |
May 12, 2020 | 277.22 | 277.63 | 270.38 | 270.39 | 5,036,298 | -5.62(-2.04%) |
May 11, 2020 | 273.91 | 277.46 | 273.59 | 276.02 | 6,507,238 | -0.01(-0.00%) |
May 08, 2020 | 274.71 | 276.41 | 273.53 | 276.02 | 4,616,678 | +4.54(+1.67%) |
May 07, 2020 | 271.55 | 273.43 | 270.97 | 271.48 | 4,021,067 | +3.18(+1.18%) |
May 06, 2020 | 271.85 | 272.20 | 268.12 | 268.30 | 3,651,523 | -1.78(-0.66%) |
May 05, 2020 | 270.45 | 272.96 | 269.64 | 270.08 | 6,314,439 | +2.36(+0.88%) |
May 04, 2020 | 264.82 | 267.94 | 263.46 | 267.72 | 5,056,739 | +1.04(+0.39%) |
May 01, 2020 | 269.19 | 269.88 | 265.66 | 266.69 | 6,741,941 | -7.18(-2.62%) |
Apr 30, 2020 | 275.27 | 275.76 | 272.34 | 273.86 | 11,950,120 | -2.79(-1.01%) |
Apr 29, 2020 | 275.12 | 278.26 | 274.07 | 276.66 | 7,545,702 | +7.05(+2.61%) |
Apr 28, 2020 | 274.64 | 274.99 | 269.34 | 269.61 | 7,339,805 | -1.46(-0.54%) |
Apr 27, 2020 | 269.04 | 272.02 | 268.58 | 271.07 | 5,670,840 | +4.04(+1.51%) |
Apr 24, 2020 | 264.87 | 267.67 | 262.79 | 267.03 | 5,328,360 | +3.69(+1.40%) |
Apr 23, 2020 | 264.63 | 267.89 | 263.06 | 263.35 | 7,753,523 | -0.08(-0.03%) |
Apr 22, 2020 | 262.60 | 265.18 | 261.30 | 263.42 | 7,654,398 | +5.83(+2.26%) |
Apr 21, 2020 | 261.12 | 262.34 | 256.71 | 257.59 | 9,238,159 | -8.09(-3.04%) |
Apr 20, 2020 | 266.67 | 270.15 | 265.49 | 265.68 | 6,041,171 | -4.82(-1.78%) |
Apr 17, 2020 | 269.28 | 271.10 | 266.48 | 270.50 | 8,487,230 | +7.08(+2.69%) |
Apr 16, 2020 | 263.38 | 264.21 | 260.19 | 263.41 | 6,736,305 | +1.39(+0.53%) |
Apr 15, 2020 | 261.90 | 263.80 | 259.89 | 262.02 | 6,387,920 | -5.89(-2.20%) |
Apr 14, 2020 | 265.12 | 268.82 | 264.12 | 267.91 | 8,618,008 | +7.89(+3.03%) |
Apr 13, 2020 | 261.48 | 261.77 | 256.11 | 260.02 | 8,047,624 | -2.52(-0.96%) |
Apr 09, 2020 | 262.10 | 265.32 | 259.93 | 262.54 | 12,185,972 | +3.88(+1.50%) |
Apr 08, 2020 | 252.78 | 259.84 | 250.57 | 258.66 | 6,347,167 | +8.55(+3.42%) |
Apr 07, 2020 | 258.73 | 259.60 | 249.91 | 250.11 | 12,447,453 | +0.10(+0.04%) |
Apr 06, 2020 | 243.26 | 251.90 | 242.24 | 250.01 | 10,202,406 | +15.78(+6.74%) |
Apr 03, 2020 | 236.55 | 238.96 | 231.38 | 234.23 | 6,824,443 | -3.36(-1.41%) |
Apr 02, 2020 | 231.31 | 238.41 | 230.86 | 237.58 | 7,979,325 | +5.45(+2.35%) |
Apr 01, 2020 | 233.98 | 237.24 | 230.09 | 232.14 | 14,539,625 | -10.91(-4.49%) |
Mar 31, 2020 | 245.87 | 248.41 | 241.73 | 243.05 | 10,148,062 | -3.72(-1.51%) |
Mar 30, 2020 | 241.29 | 247.56 | 239.26 | 246.77 | 10,135,889 | +7.64(+3.19%) |
Mar 27, 2020 | 238.91 | 246.09 | 236.82 | 239.14 | 10,115,676 | -7.65(-3.10%) |
Mar 26, 2020 | 235.46 | 247.97 | 235.05 | 246.78 | 16,883,008 | +14.01(+6.02%) |
Mar 25, 2020 | 230.98 | 241.92 | 226.20 | 232.77 | 12,678,462 | +2.94(+1.28%) |
Mar 24, 2020 | 221.52 | 230.27 | 220.57 | 229.83 | 13,325,705 | +19.84(+9.45%) |
Mar 23, 2020 | 215.20 | 216.35 | 205.90 | 209.99 | 15,466,700 | -6.09(-2.82%) |
Mar 20, 2020 | 228.87 | 230.60 | 215.64 | 216.07 | 13,500,883 | -10.19(-4.50%) |
Mar 19, 2020 | 223.70 | 232.05 | 217.74 | 226.26 | 19,594,824 | +0.83(+0.37%) |
Mar 18, 2020 | 221.74 | 230.78 | 213.85 | 225.43 | 23,536,530 | -13.29(-5.57%) |
Mar 17, 2020 | 229.76 | 240.23 | 222.30 | 238.72 | 19,394,110 | +14.27(+6.36%) |
Mar 16, 2020 | 226.64 | 240.99 | 219.66 | 224.45 | 19,253,282 | -29.38(-11.57%) |
Mar 13, 2020 | 247.46 | 254.31 | 234.17 | 253.83 | 26,655,570 | +21.11(+9.07%) |
Mar 12, 2020 | 240.11 | 250.30 | 232.34 | 232.71 | 24,000,518 | -24.78(-9.62%) |
Mar 11, 2020 | 263.46 | 264.56 | 254.24 | 257.49 | 10,707,668 | -13.16(-4.86%) |
Mar 10, 2020 | 267.06 | 270.83 | 256.69 | 270.65 | 15,196,453 | +13.79(+5.37%) |
Mar 09, 2020 | 259.21 | 266.67 | 256.66 | 256.86 | 15,685,836 | -22.34(-8.00%) |
Mar 06, 2020 | 275.27 | 280.46 | 272.40 | 279.20 | 10,587,319 | -4.73(-1.67%) |
Mar 05, 2020 | 286.33 | 289.59 | 281.64 | 283.93 | 6,953,933 | -10.27(-3.49%) |
Mar 04, 2020 | 287.38 | 294.21 | 284.82 | 294.21 | 7,683,618 | +12.38(+4.39%) |
Mar 03, 2020 | 290.48 | 294.58 | 279.37 | 281.82 | 13,777,797 | -8.32(-2.87%) |
Mar 02, 2020 | 279.80 | 290.23 | 276.35 | 290.14 | 12,585,079 | +13.55(+4.90%) |
Feb 28, 2020 | 271.11 | 278.51 | 267.99 | 276.60 | 20,879,044 | -2.62(-0.94%) |
Feb 27, 2020 | 286.70 | 290.73 | 279.21 | 279.21 | 12,111,680 | -13.27(-4.54%) |
Feb 26, 2020 | 294.94 | 298.65 | 291.70 | 292.49 | 12,468,891 | -1.13(-0.39%) |
Feb 25, 2020 | 304.14 | 304.78 | 292.65 | 293.62 | 12,928,051 | -9.08(-3.00%) |
Feb 24, 2020 | 303.42 | 305.92 | 301.64 | 302.69 | 7,997,258 | -10.45(-3.34%) |
Feb 21, 2020 | 315.00 | 315.30 | 312.29 | 313.14 | 4,625,713 | -3.25(-1.03%) |
Feb 20, 2020 | 317.18 | 318.00 | 313.35 | 316.40 | 3,811,097 | -1.30(-0.41%) |
Feb 19, 2020 | 317.18 | 318.40 | 316.89 | 317.70 | 2,861,900 | +1.51(+0.48%) |
Feb 18, 2020 | 315.99 | 316.59 | 314.77 | 316.18 | 3,815,606 | -0.76(-0.24%) |
Feb 14, 2020 | 316.87 | 317.12 | 315.70 | 316.94 | 6,965,209 | +0.46(+0.14%) |
Feb 13, 2020 | 315.43 | 317.51 | 315.10 | 316.48 | 8,449,485 | -0.39(-0.12%) |
Feb 12, 2020 | 316.30 | 317.05 | 315.92 | 316.87 | 5,814,086 | +2.02(+0.64%) |
Feb 11, 2020 | 315.67 | 316.44 | 314.31 | 314.86 | 6,256,037 | +0.58(+0.18%) |
Feb 10, 2020 | 311.00 | 314.29 | 311.00 | 314.27 | 3,850,621 | +2.31(+0.74%) |
Feb 07, 2020 | 312.51 | 313.26 | 311.38 | 311.97 | 5,006,571 | -1.70(-0.54%) |
Feb 06, 2020 | 313.67 | 313.77 | 312.47 | 313.67 | 4,735,335 | +1.20(+0.38%) |
Feb 05, 2020 | 312.00 | 312.74 | 310.52 | 312.47 | 4,386,612 | +3.44(+1.11%) |
Feb 04, 2020 | 308.05 | 309.85 | 307.73 | 309.03 | 3,884,447 | +4.72(+1.55%) |