Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 402.87 | 403.10 | 401.72 | 401.91 | 3,442,055 | +0.76(+0.19%) |
May 27, 2021 | 402.04 | 402.54 | 401.07 | 401.15 | 3,899,986 | +0.21(+0.05%) |
May 26, 2021 | 400.79 | 401.50 | 399.74 | 400.94 | 3,147,861 | +0.73(+0.18%) |
May 25, 2021 | 402.21 | 402.56 | 399.60 | 400.21 | 4,446,009 | -0.87(-0.22%) |
May 24, 2021 | 399.32 | 402.19 | 399.09 | 401.08 | 2,865,611 | +3.99(+1.01%) |
May 21, 2021 | 398.92 | 400.16 | 396.57 | 397.08 | 4,351,676 | -0.23(-0.06%) |
May 20, 2021 | 394.02 | 398.63 | 393.92 | 397.31 | 3,954,057 | +4.16(+1.06%) |
May 19, 2021 | 389.34 | 393.29 | 387.85 | 393.15 | 5,949,394 | -1.07(-0.27%) |
May 18, 2021 | 397.85 | 398.08 | 394.00 | 394.22 | 3,506,922 | -3.42(-0.86%) |
May 17, 2021 | 397.47 | 398.38 | 395.54 | 397.64 | 3,131,070 | -0.95(-0.24%) |
May 14, 2021 | 395.35 | 399.45 | 395.34 | 398.60 | 3,763,903 | +6.06(+1.54%) |
May 13, 2021 | 389.49 | 394.53 | 389.46 | 392.54 | 7,299,907 | +4.60(+1.19%) |
May 12, 2021 | 393.47 | 394.76 | 387.32 | 387.93 | 8,208,444 | -8.47(-2.14%) |
May 11, 2021 | 395.27 | 397.33 | 392.34 | 396.40 | 10,837,166 | -3.57(-0.89%) |
May 10, 2021 | 404.30 | 404.48 | 399.80 | 399.97 | 4,873,456 | -3.93(-0.97%) |
May 07, 2021 | 401.78 | 404.56 | 401.08 | 403.90 | 5,042,044 | +2.91(+0.72%) |
May 06, 2021 | 397.91 | 401.08 | 395.81 | 400.99 | 5,640,511 | +3.23(+0.81%) |
May 05, 2021 | 399.33 | 399.59 | 397.03 | 397.76 | 4,450,095 | +0.06(+0.01%) |
May 04, 2021 | 398.13 | 398.60 | 393.92 | 397.70 | 7,286,275 | -2.43(-0.61%) |
May 03, 2021 | 401.31 | 401.70 | 399.65 | 400.13 | 4,900,958 | +0.86(+0.21%) |
Apr 30, 2021 | 399.61 | 400.47 | 398.37 | 399.27 | 5,161,591 | -2.60(-0.65%) |
Apr 29, 2021 | 402.21 | 402.51 | 398.44 | 401.88 | 4,285,683 | +2.53(+0.63%) |
Apr 28, 2021 | 399.75 | 400.91 | 398.91 | 399.35 | 5,768,820 | -0.15(-0.04%) |
Apr 27, 2021 | 399.89 | 400.08 | 398.38 | 399.50 | 3,441,690 | -0.12(-0.03%) |
Apr 26, 2021 | 399.43 | 400.16 | 399.00 | 399.63 | 4,807,940 | +0.90(+0.22%) |
Apr 23, 2021 | 395.07 | 400.19 | 394.99 | 398.73 | 4,790,208 | +4.14(+1.05%) |
Apr 22, 2021 | 397.89 | 398.76 | 393.39 | 394.59 | 6,605,883 | -3.54(-0.89%) |
Apr 21, 2021 | 393.75 | 398.33 | 393.61 | 398.13 | 4,057,435 | +3.69(+0.94%) |
Apr 20, 2021 | 396.03 | 396.75 | 392.89 | 394.44 | 6,443,875 | -2.89(-0.73%) |
Apr 19, 2021 | 398.25 | 398.74 | 395.91 | 397.33 | 4,634,897 | -1.95(-0.49%) |
Apr 16, 2021 | 399.22 | 399.85 | 397.80 | 399.28 | 2,840,134 | +1.40(+0.35%) |
Apr 15, 2021 | 395.81 | 398.17 | 395.81 | 397.88 | 4,662,037 | +4.23(+1.08%) |
Apr 14, 2021 | 394.97 | 396.06 | 393.12 | 393.65 | 4,174,442 | -1.32(-0.33%) |
Apr 13, 2021 | 393.73 | 395.65 | 393.35 | 394.97 | 9,090,510 | +1.15(+0.29%) |
Apr 12, 2021 | 393.06 | 394.12 | 392.49 | 393.81 | 3,126,382 | +0.16(+0.04%) |
Apr 09, 2021 | 390.75 | 393.86 | 390.62 | 393.65 | 3,201,970 | +2.83(+0.72%) |
Apr 08, 2021 | 390.31 | 390.92 | 389.35 | 390.82 | 4,327,104 | +1.81(+0.47%) |
Apr 07, 2021 | 388.36 | 389.36 | 387.94 | 389.01 | 3,120,152 | +0.49(+0.13%) |
Apr 06, 2021 | 388.25 | 389.62 | 387.89 | 388.52 | 3,798,376 | -0.24(-0.06%) |
Apr 05, 2021 | 386.03 | 389.36 | 385.96 | 388.76 | 5,922,471 | +5.50(+1.44%) |
Apr 01, 2021 | 381.16 | 383.38 | 380.95 | 383.26 | 7,659,403 | +4.06(+1.07%) |
Mar 31, 2021 | 378.23 | 380.78 | 378.22 | 379.20 | 5,488,147 | +1.48(+0.39%) |
Mar 30, 2021 | 377.38 | 378.32 | 376.04 | 377.72 | 3,789,000 | -0.93(-0.25%) |
Mar 29, 2021 | 377.33 | 379.56 | 375.82 | 378.66 | 3,983,873 | -0.19(-0.05%) |
Mar 26, 2021 | 374.01 | 379.27 | 373.42 | 378.85 | 3,803,946 | +6.03(+1.62%) |
Mar 25, 2021 | 369.28 | 373.65 | 367.30 | 372.81 | 5,845,016 | +2.12(+0.57%) |
Mar 24, 2021 | 374.08 | 375.76 | 370.70 | 370.70 | 6,943,902 | -1.91(-0.51%) |
Mar 23, 2021 | 374.95 | 376.43 | 371.84 | 372.61 | 6,149,598 | -2.93(-0.78%) |
Mar 22, 2021 | 373.18 | 377.01 | 373.12 | 375.53 | 3,990,957 | +2.94(+0.79%) |
Mar 19, 2021 | 373.04 | 374.61 | 370.42 | 372.59 | 6,411,425 | -0.69(-0.19%) |
Mar 18, 2021 | 376.19 | 378.32 | 372.63 | 373.28 | 5,080,899 | -5.53(-1.46%) |
Mar 17, 2021 | 376.24 | 379.66 | 375.07 | 378.81 | 4,742,135 | +1.24(+0.33%) |
Mar 16, 2021 | 378.68 | 379.39 | 376.75 | 377.57 | 3,917,784 | -0.53(-0.14%) |
Mar 15, 2021 | 376.05 | 378.31 | 373.87 | 378.11 | 2,452,595 | +2.28(+0.61%) |
Mar 12, 2021 | 373.89 | 375.93 | 373.03 | 375.83 | 3,567,610 | +0.59(+0.16%) |
Mar 11, 2021 | 374.04 | 377.28 | 373.56 | 375.24 | 2,963,643 | +3.82(+1.03%) |
Mar 10, 2021 | 371.61 | 373.22 | 370.15 | 371.42 | 3,604,396 | +2.26(+0.61%) |
Mar 09, 2021 | 367.93 | 371.80 | 367.45 | 369.16 | 3,774,305 | +5.13(+1.41%) |
Mar 08, 2021 | 366.77 | 369.67 | 363.69 | 364.03 | 4,087,305 | -1.79(-0.49%) |
Mar 05, 2021 | 362.77 | 366.90 | 355.32 | 365.81 | 6,859,007 | +6.62(+1.84%) |
Mar 04, 2021 | 363.49 | 366.15 | 354.59 | 359.19 | 7,936,275 | -4.50(-1.24%) |
Mar 03, 2021 | 367.90 | 368.83 | 363.59 | 363.69 | 5,676,436 | -4.92(-1.33%) |
Mar 02, 2021 | 371.74 | 371.93 | 368.38 | 368.62 | 4,733,451 | -2.86(-0.77%) |
Mar 01, 2021 | 367.82 | 372.76 | 367.66 | 371.48 | 4,105,953 | +8.80(+2.43%) |
Feb 26, 2021 | 366.50 | 367.67 | 360.63 | 362.68 | 6,789,744 | -1.91(-0.52%) |
Feb 25, 2021 | 372.26 | 373.66 | 363.08 | 364.59 | 6,515,208 | -8.96(-2.40%) |
Feb 24, 2021 | 368.33 | 373.98 | 367.40 | 373.55 | 3,560,619 | +4.06(+1.10%) |
Feb 23, 2021 | 366.78 | 370.86 | 362.54 | 369.49 | 4,660,846 | +0.39(+0.11%) |
Feb 22, 2021 | 369.07 | 371.52 | 368.81 | 369.10 | 3,019,188 | -2.83(-0.76%) |
Feb 19, 2021 | 373.91 | 374.13 | 371.48 | 371.93 | 3,211,817 | -0.70(-0.19%) |
Feb 18, 2021 | 371.47 | 373.34 | 369.75 | 372.63 | 2,989,554 | -1.59(-0.42%) |
Feb 17, 2021 | 372.30 | 374.38 | 371.26 | 374.22 | 2,547,447 | +0.05(+0.01%) |
Feb 16, 2021 | 375.71 | 375.86 | 373.38 | 374.17 | 2,500,434 | -0.30(-0.08%) |
Feb 12, 2021 | 371.73 | 374.66 | 371.68 | 374.47 | 2,048,333 | +1.86(+0.50%) |
Feb 11, 2021 | 373.13 | 373.49 | 370.10 | 372.61 | 3,276,613 | +0.63(+0.17%) |
Feb 10, 2021 | 373.92 | 374.04 | 369.54 | 371.98 | 2,697,752 | -0.15(-0.04%) |
Feb 09, 2021 | 371.55 | 372.73 | 367.01 | 372.13 | 4,973,378 | -0.31(-0.08%) |
Feb 08, 2021 | 371.20 | 372.44 | 370.36 | 372.44 | 3,487,413 | +2.78(+0.75%) |
Feb 05, 2021 | 370.20 | 370.39 | 368.55 | 369.66 | 2,694,760 | +1.44(+0.39%) |
Feb 04, 2021 | 365.20 | 368.25 | 364.99 | 368.22 | 2,062,208 | +4.12(+1.13%) |
Feb 03, 2021 | 364.67 | 365.85 | 362.81 | 364.09 | 3,414,702 | +0.28(+0.08%) |
Feb 02, 2021 | 361.98 | 365.40 | 361.92 | 363.81 | 3,861,399 | +5.09(+1.42%) |
Feb 01, 2021 | 356.41 | 359.81 | 354.06 | 358.72 | 4,622,151 | +5.78(+1.64%) |
Jan 29, 2021 | 358.20 | 359.11 | 351.16 | 352.94 | 5,264,783 | -7.15(-1.99%) |
Jan 28, 2021 | 358.87 | 364.17 | 358.43 | 360.09 | 5,973,608 | +3.02(+0.85%) |
Jan 27, 2021 | 362.55 | 362.61 | 354.75 | 357.07 | 5,876,938 | -8.93(-2.44%) |
Jan 26, 2021 | 367.47 | 367.84 | 365.75 | 366.00 | 2,332,269 | -0.54(-0.15%) |
Jan 25, 2021 | 365.86 | 366.87 | 360.88 | 366.55 | 4,094,141 | +1.45(+0.40%) |
Jan 22, 2021 | 364.54 | 366.22 | 364.09 | 365.09 | 3,936,666 | -1.25(-0.34%) |
Jan 21, 2021 | 366.59 | 367.06 | 365.43 | 366.34 | 3,743,170 | +0.32(+0.09%) |
Jan 20, 2021 | 363.39 | 366.88 | 363.00 | 366.01 | 3,609,668 | +4.97(+1.38%) |
Jan 19, 2021 | 360.74 | 361.58 | 359.24 | 361.04 | 7,473,492 | +2.80(+0.78%) |
Jan 15, 2021 | 359.18 | 359.97 | 356.32 | 358.24 | 10,718,726 | -2.60(-0.72%) |
Jan 14, 2021 | 362.86 | 363.40 | 360.45 | 360.85 | 7,366,954 | -1.25(-0.35%) |
Jan 13, 2021 | 361.11 | 363.12 | 360.27 | 362.10 | 3,954,206 | +0.91(+0.25%) |
Jan 12, 2021 | 361.19 | 362.17 | 358.88 | 361.19 | 3,676,404 | +0.06(+0.02%) |
Jan 11, 2021 | 360.26 | 362.82 | 360.17 | 361.13 | 3,537,617 | -2.38(-0.65%) |
Jan 08, 2021 | 362.91 | 363.71 | 359.56 | 363.50 | 3,579,189 | +2.06(+0.57%) |
Jan 07, 2021 | 358.59 | 362.19 | 358.41 | 361.44 | 6,365,010 | +5.27(+1.48%) |
Jan 06, 2021 | 352.47 | 359.45 | 351.93 | 356.17 | 4,565,484 | +2.14(+0.60%) |
Jan 05, 2021 | 350.96 | 355.13 | 350.96 | 354.03 | 4,530,886 | +2.33(+0.66%) |
Jan 04, 2021 | 357.85 | 357.98 | 347.85 | 351.71 | 7,469,797 | -4.91(-1.38%) |
Dec 31, 2020 | 356.62 | 356.62 | 356.62 | 2,869,901 | +1.99(+0.56%) | |
Dec 30, 2020 | 355.05 | 355.70 | 354.30 | 354.63 | 2,869,901 | +0.47(+0.13%) |
Dec 29, 2020 | 356.39 | 356.63 | 353.59 | 354.17 | 5,680,801 | -0.68(-0.19%) |
Dec 28, 2020 | 354.49 | 355.24 | 353.81 | 354.85 | 2,461,698 | +3.06(+0.87%) |
Dec 24, 2020 | 350.95 | 351.84 | 350.37 | 351.79 | 2,148,019 | +1.36(+0.39%) |
Dec 23, 2020 | 351.14 | 352.40 | 350.26 | 350.43 | 3,401,605 | +0.30(+0.09%) |
Dec 22, 2020 | 351.01 | 351.18 | 349.05 | 350.13 | 3,612,550 | -0.67(-0.19%) |
Dec 21, 2020 | 347.98 | 351.63 | 345.21 | 350.80 | 5,490,301 | -1.16(-0.33%) |
Dec 18, 2020 | 353.74 | 353.85 | 349.94 | 351.96 | 7,050,062 | -1.40(-0.40%) |
Dec 17, 2020 | 353.10 | 353.58 | 351.38 | 353.36 | 6,819,930 | +1.96(+0.56%) |
Dec 16, 2020 | 351.14 | 352.36 | 350.19 | 351.40 | 5,799,872 | +0.56(+0.16%) |
Dec 15, 2020 | 348.78 | 350.88 | 347.40 | 350.84 | 8,918,376 | +4.71(+1.36%) |
Dec 14, 2020 | 350.01 | 351.09 | 346.00 | 346.13 | 3,994,237 | -1.58(-0.45%) |
Dec 11, 2020 | 346.43 | 348.00 | 344.86 | 347.71 | 4,759,308 | -0.44(-0.12%) |
Dec 10, 2020 | 346.88 | 349.21 | 345.99 | 348.14 | 3,329,734 | -0.19(-0.05%) |
Dec 09, 2020 | 352.11 | 352.25 | 347.43 | 348.33 | 3,968,369 | -3.07(-0.87%) |
Dec 08, 2020 | 349.08 | 352.00 | 349.07 | 351.40 | 3,689,114 | +0.97(+0.28%) |
Dec 07, 2020 | 350.36 | 350.89 | 349.12 | 350.43 | 3,339,480 | -0.65(-0.19%) |
Dec 04, 2020 | 348.71 | 351.09 | 348.65 | 351.08 | 4,326,144 | +2.99(+0.86%) |
Dec 03, 2020 | 348.08 | 349.51 | 347.01 | 348.09 | 3,239,361 | -0.07(-0.02%) |
Dec 02, 2020 | 346.32 | 348.32 | 345.75 | 348.16 | 4,354,377 | +0.74(+0.21%) |
Dec 01, 2020 | 347.02 | 349.00 | 346.43 | 347.42 | 3,921,059 | +3.78(+1.10%) |
Nov 30, 2020 | 344.45 | 344.65 | 340.97 | 343.64 | 4,314,833 | -1.57(-0.45%) |
Nov 27, 2020 | 345.41 | 345.72 | 344.25 | 345.21 | 1,432,074 | +0.94(+0.27%) |
Nov 25, 2020 | 344.66 | 344.74 | 343.15 | 344.27 | 4,045,544 | -0.49(-0.14%) |
Nov 24, 2020 | 341.94 | 345.32 | 341.07 | 344.76 | 3,960,930 | +5.43(+1.60%) |
Nov 23, 2020 | 339.22 | 340.55 | 336.88 | 339.34 | 2,867,806 | +2.02(+0.60%) |
Nov 20, 2020 | 339.36 | 339.59 | 337.22 | 337.31 | 2,852,307 | -2.28(-0.67%) |
Nov 19, 2020 | 337.52 | 340.03 | 336.23 | 339.59 | 3,484,476 | +1.37(+0.41%) |
Nov 18, 2020 | 342.59 | 343.17 | 338.16 | 338.22 | 3,358,506 | -3.79(-1.11%) |
Nov 17, 2020 | 341.70 | 343.56 | 340.21 | 342.01 | 2,803,664 | -2.08(-0.60%) |
Nov 16, 2020 | 342.71 | 344.16 | 341.38 | 344.09 | 3,521,372 | +4.22(+1.24%) |
Nov 13, 2020 | 337.21 | 340.68 | 336.71 | 339.88 | 2,839,197 | +4.56(+1.36%) |
Nov 12, 2020 | 337.52 | 338.31 | 333.44 | 335.32 | 4,004,693 | -3.23(-0.95%) |
Nov 11, 2020 | 338.29 | 339.42 | 337.12 | 338.54 | 2,623,926 | +2.42(+0.72%) |
Nov 10, 2020 | 335.55 | 337.11 | 332.81 | 336.12 | 5,465,658 | -0.44(-0.13%) |
Nov 09, 2020 | 345.50 | 345.88 | 336.09 | 336.56 | 9,623,144 | +4.15(+1.25%) |
Nov 06, 2020 | 332.15 | 333.65 | 330.05 | 332.40 | 3,036,272 | -0.03(-0.01%) |
Nov 05, 2020 | 331.55 | 334.30 | 331.16 | 332.43 | 7,289,062 | +6.38(+1.96%) |
Nov 04, 2020 | 323.54 | 330.27 | 322.28 | 326.06 | 6,869,686 | +7.05(+2.21%) |
Nov 03, 2020 | 316.72 | 321.04 | 316.24 | 319.01 | 6,909,685 | +5.26(+1.68%) |
Nov 02, 2020 | 313.43 | 315.46 | 310.59 | 313.75 | 4,920,313 | +3.88(+1.25%) |
Oct 30, 2020 | 311.58 | 312.90 | 306.18 | 309.87 | 7,013,940 | -3.34(-1.07%) |
Oct 29, 2020 | 310.33 | 316.42 | 308.59 | 313.21 | 5,457,485 | +3.09(+1.00%) |
Oct 28, 2020 | 315.19 | 315.91 | 309.57 | 310.12 | 7,500,566 | -10.92(-3.40%) |
Oct 27, 2020 | 322.46 | 322.81 | 320.79 | 321.04 | 4,468,974 | -1.10(-0.34%) |
Oct 26, 2020 | 324.72 | 325.55 | 318.56 | 322.14 | 4,573,177 | -6.03(-1.84%) |
Oct 23, 2020 | 328.36 | 328.38 | 325.71 | 328.17 | 1,899,705 | +1.04(+0.32%) |
Oct 22, 2020 | 325.56 | 327.68 | 323.36 | 327.12 | 2,601,758 | +1.85(+0.57%) |
Oct 21, 2020 | 325.86 | 328.00 | 325.02 | 325.27 | 3,881,561 | -0.63(-0.19%) |
Oct 20, 2020 | 326.00 | 329.24 | 325.26 | 325.90 | 2,976,635 | +1.28(+0.39%) |
Oct 19, 2020 | 330.93 | 331.53 | 323.76 | 324.63 | 3,139,571 | -4.95(-1.50%) |
Oct 16, 2020 | 331.30 | 332.90 | 329.47 | 329.57 | 2,926,528 | -0.29(-0.09%) |
Oct 15, 2020 | 326.24 | 330.32 | 325.66 | 329.87 | 3,193,056 | -0.41(-0.12%) |
Oct 14, 2020 | 332.88 | 333.95 | 329.50 | 330.27 | 2,508,943 | -2.08(-0.63%) |
Oct 13, 2020 | 334.36 | 334.45 | 331.35 | 332.36 | 2,816,978 | -2.18(-0.65%) |
Oct 12, 2020 | 331.78 | 336.01 | 331.31 | 334.53 | 2,432,756 | +5.37(+1.63%) |
Oct 09, 2020 | 328.00 | 329.66 | 327.34 | 329.16 | 3,570,406 | +2.87(+0.88%) |
Oct 08, 2020 | 325.43 | 326.34 | 324.48 | 326.29 | 4,398,900 | +2.91(+0.90%) |
Oct 07, 2020 | 320.90 | 324.23 | 320.90 | 323.38 | 3,299,197 | +5.52(+1.74%) |
Oct 06, 2020 | 322.65 | 324.75 | 317.38 | 317.86 | 4,155,846 | -4.58(-1.42%) |
Oct 05, 2020 | 318.94 | 322.64 | 318.93 | 322.43 | 3,389,025 | +5.53(+1.75%) |
Oct 02, 2020 | 314.79 | 318.83 | 314.38 | 316.90 | 4,326,884 | -3.02(-0.94%) |
Oct 01, 2020 | 320.48 | 321.46 | 317.97 | 319.92 | 3,574,983 | +2.06(+0.65%) |
Sep 30, 2020 | 316.23 | 321.08 | 316.00 | 317.86 | 5,022,021 | +2.41(+0.76%) |
Sep 29, 2020 | 317.05 | 317.69 | 314.75 | 315.44 | 2,685,371 | -1.75(-0.55%) |
Sep 28, 2020 | 316.25 | 317.89 | 315.25 | 317.19 | 3,600,677 | +5.18(+1.66%) |
Sep 25, 2020 | 306.20 | 312.80 | 305.27 | 312.01 | 4,417,915 | +4.99(+1.63%) |
Sep 24, 2020 | 304.86 | 310.14 | 303.54 | 307.02 | 4,474,397 | +0.80(+0.26%) |
Sep 23, 2020 | 314.10 | 314.38 | 305.71 | 306.21 | 4,611,847 | -7.30(-2.33%) |
Sep 22, 2020 | 311.87 | 314.07 | 309.30 | 313.51 | 3,040,964 | +3.15(+1.01%) |
Sep 21, 2020 | 309.23 | 310.47 | 305.39 | 310.36 | 6,559,516 | -3.49(-1.11%) |
Sep 18, 2020 | 318.40 | 318.44 | 311.31 | 313.86 | 3,403,525 | -3.72(-1.17%) |
Sep 17, 2020 | 315.36 | 319.20 | 314.80 | 317.58 | 3,289,150 | -2.75(-0.86%) |
Sep 16, 2020 | 322.91 | 324.34 | 320.08 | 320.33 | 2,604,087 | -1.28(-0.40%) |
Sep 15, 2020 | 322.50 | 323.35 | 320.51 | 321.61 | 2,710,885 | +1.63(+0.51%) |
Sep 14, 2020 | 319.06 | 321.69 | 318.55 | 319.98 | 3,006,178 | +4.20(+1.33%) |
Sep 11, 2020 | 317.42 | 318.50 | 312.93 | 315.78 | 3,706,747 | +0.15(+0.05%) |
Sep 10, 2020 | 323.20 | 323.81 | 314.68 | 315.63 | 5,372,204 | -5.61(-1.75%) |
Sep 09, 2020 | 319.17 | 323.79 | 318.23 | 321.24 | 5,710,883 | +6.17(+1.96%) |
Sep 08, 2020 | 318.29 | 319.56 | 314.69 | 315.07 | 5,309,888 | -8.80(-2.72%) |
Sep 04, 2020 | 327.28 | 328.88 | 316.61 | 323.88 | 5,692,084 | -2.67(-0.82%) |
Sep 03, 2020 | 336.49 | 336.96 | 323.91 | 326.55 | 8,249,316 | -11.70(-3.46%) |
Sep 02, 2020 | 335.36 | 339.20 | 334.19 | 338.24 | 3,819,335 | +4.88(+1.46%) |
Sep 01, 2020 | 331.12 | 333.48 | 330.20 | 333.37 | 3,928,633 | +3.10(+0.94%) |
Aug 31, 2020 | 331.25 | 332.15 | 330.02 | 330.27 | 6,114,806 | -1.16(-0.35%) |
Aug 28, 2020 | 330.38 | 331.61 | 329.22 | 331.43 | 2,677,278 | +2.11(+0.64%) |
Aug 27, 2020 | 329.22 | 330.79 | 327.64 | 329.32 | 3,999,976 | +0.72(+0.22%) |
Aug 26, 2020 | 325.88 | 328.86 | 325.38 | 328.60 | 3,902,732 | +3.30(+1.02%) |
Aug 25, 2020 | 324.80 | 325.40 | 323.62 | 325.30 | 4,252,234 | +1.07(+0.33%) |
Aug 24, 2020 | 323.44 | 324.29 | 322.44 | 324.22 | 2,213,183 | +3.30(+1.03%) |
Aug 21, 2020 | 319.40 | 321.12 | 319.14 | 320.93 | 2,191,379 | +1.12(+0.35%) |
Aug 20, 2020 | 317.05 | 320.27 | 316.92 | 319.81 | 1,914,515 | +0.98(+0.31%) |
Aug 19, 2020 | 320.50 | 321.07 | 318.26 | 318.83 | 2,029,666 | -1.30(-0.41%) |
Aug 18, 2020 | 319.86 | 320.56 | 318.23 | 320.13 | 1,735,555 | +0.68(+0.21%) |
Aug 17, 2020 | 319.49 | 319.86 | 319.06 | 319.45 | 1,742,934 | +1.03(+0.32%) |
Aug 14, 2020 | 318.02 | 318.99 | 317.35 | 318.42 | 1,822,520 | -0.72(-0.22%) |
Aug 13, 2020 | 318.25 | 319.76 | 317.47 | 319.14 | 2,806,994 | +0.14(+0.04%) |
Aug 12, 2020 | 317.16 | 319.79 | 317.12 | 319.00 | 3,087,809 | +4.39(+1.39%) |
Aug 11, 2020 | 318.47 | 319.07 | 313.89 | 314.61 | 3,816,156 | -2.66(-0.84%) |
Aug 10, 2020 | 316.76 | 317.44 | 314.79 | 317.27 | 2,360,036 | +0.95(+0.30%) |
Aug 07, 2020 | 315.04 | 316.53 | 314.15 | 316.31 | 3,239,540 | +0.23(+0.07%) |
Aug 06, 2020 | 313.40 | 316.18 | 313.05 | 316.09 | 3,505,573 | +2.13(+0.68%) |
Aug 05, 2020 | 313.38 | 314.20 | 313.08 | 313.96 | 2,585,066 | +2.02(+0.65%) |
Aug 04, 2020 | 309.95 | 312.03 | 309.95 | 311.94 | 3,802,748 | +1.12(+0.36%) |
Aug 03, 2020 | 310.39 | 311.59 | 309.83 | 310.82 | 3,011,218 | +2.16(+0.70%) |
Jul 31, 2020 | 308.09 | 308.73 | 303.77 | 308.66 | 4,974,121 | +2.41(+0.79%) |
Jul 30, 2020 | 304.30 | 306.67 | 302.14 | 306.25 | 3,490,371 | -1.05(-0.34%) |
Jul 29, 2020 | 304.51 | 307.91 | 304.46 | 307.30 | 2,485,140 | +3.65(+1.20%) |
Jul 28, 2020 | 304.75 | 305.94 | 303.31 | 303.65 | 2,666,299 | -1.88(-0.62%) |
Jul 27, 2020 | 304.02 | 305.71 | 303.24 | 305.53 | 3,645,048 | +2.23(+0.74%) |
Jul 24, 2020 | 303.37 | 304.38 | 301.81 | 303.30 | 3,634,207 | -1.95(-0.64%) |
Jul 23, 2020 | 308.57 | 309.32 | 303.89 | 305.25 | 3,211,446 | -3.74(-1.21%) |
Jul 22, 2020 | 306.86 | 310.77 | 306.75 | 308.99 | 3,371,285 | +1.81(+0.59%) |
Jul 21, 2020 | 308.59 | 309.04 | 306.25 | 307.18 | 3,301,951 | +0.56(+0.18%) |
Jul 20, 2020 | 303.83 | 307.29 | 303.09 | 306.63 | 2,500,111 | +2.51(+0.83%) |
Jul 17, 2020 | 304.26 | 304.92 | 302.25 | 304.11 | 2,391,155 | +0.89(+0.29%) |
Jul 16, 2020 | 302.29 | 303.65 | 301.63 | 303.22 | 2,538,680 | -1.05(-0.35%) |
Jul 15, 2020 | 304.77 | 305.37 | 301.80 | 304.27 | 4,133,240 | +2.81(+0.93%) |
Jul 14, 2020 | 296.14 | 301.85 | 294.93 | 301.46 | 7,579,612 | +3.86(+1.30%) |
Jul 13, 2020 | 302.57 | 305.04 | 296.95 | 297.60 | 5,398,097 | -2.66(-0.89%) |
Jul 10, 2020 | 297.04 | 300.49 | 295.65 | 300.26 | 2,925,803 | +2.99(+1.01%) |
Jul 09, 2020 | 299.61 | 299.73 | 293.66 | 297.27 | 3,507,519 | -1.52(-0.51%) |
Jul 08, 2020 | 297.37 | 298.98 | 295.59 | 298.78 | 3,908,997 | +2.21(+0.75%) |
Jul 07, 2020 | 298.09 | 300.12 | 296.21 | 296.57 | 3,039,239 | -3.09(-1.03%) |
Jul 06, 2020 | 299.10 | 300.03 | 298.28 | 299.66 | 4,733,470 | +4.53(+1.53%) |
Jul 02, 2020 | 297.05 | 298.39 | 294.44 | 295.13 | 3,713,544 | +1.54(+0.53%) |
Jul 01, 2020 | 292.58 | 294.79 | 292.12 | 293.59 | 4,271,138 | +2.00(+0.68%) |
Jun 30, 2020 | 287.34 | 293.21 | 287.22 | 291.59 | 5,804,458 | +3.79(+1.32%) |
Jun 29, 2020 | 284.88 | 287.80 | 282.57 | 287.80 | 4,316,451 | +4.26(+1.50%) |
Jun 26, 2020 | 289.39 | 289.58 | 283.05 | 283.54 | 5,277,450 | -6.93(-2.39%) |
Jun 25, 2020 | 286.19 | 290.78 | 284.76 | 290.47 | 6,827,702 | +3.01(+1.05%) |
Jun 24, 2020 | 292.86 | 293.51 | 285.63 | 287.46 | 5,371,514 | -7.45(-2.53%) |
Jun 23, 2020 | 296.31 | 297.30 | 294.57 | 294.90 | 4,029,404 | +1.20(+0.41%) |
Jun 22, 2020 | 291.10 | 293.99 | 289.95 | 293.71 | 4,444,462 | +2.09(+0.72%) |
Jun 19, 2020 | 296.90 | 297.15 | 290.36 | 291.62 | 4,071,782 | -1.79(-0.61%) |
Jun 18, 2020 | 291.71 | 293.89 | 291.28 | 293.41 | 4,255,645 | +0.23(+0.08%) |
Jun 17, 2020 | 295.59 | 295.84 | 292.53 | 293.18 | 3,749,602 | -1.33(-0.45%) |
Jun 16, 2020 | 296.96 | 297.06 | 289.54 | 294.51 | 5,573,895 | +5.56(+1.92%) |
Jun 15, 2020 | 280.38 | 290.05 | 279.16 | 288.95 | 6,659,347 | +2.63(+0.92%) |
Jun 12, 2020 | 290.01 | 290.81 | 280.94 | 286.33 | 8,373,776 | +3.54(+1.25%) |
Jun 11, 2020 | 293.09 | 293.58 | 282.31 | 282.79 | 8,410,207 | -17.37(-5.79%) |
Jun 10, 2020 | 302.49 | 303.39 | 299.49 | 300.16 | 6,399,114 | -1.78(-0.59%) |
Jun 09, 2020 | 301.43 | 303.37 | 300.54 | 301.94 | 4,613,391 | -2.24(-0.74%) |
Jun 08, 2020 | 301.21 | 304.32 | 300.81 | 304.18 | 4,076,613 | +3.68(+1.22%) |
Jun 05, 2020 | 298.53 | 302.35 | 298.48 | 300.50 | 7,636,839 | +7.63(+2.61%) |
Jun 04, 2020 | 292.72 | 294.54 | 290.84 | 292.87 | 7,460,433 | -0.99(-0.34%) |
Jun 03, 2020 | 291.92 | 294.73 | 291.63 | 293.86 | 5,187,470 | +3.90(+1.35%) |
Jun 02, 2020 | 288.47 | 289.95 | 287.08 | 289.95 | 3,393,497 | +2.39(+0.83%) |