Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 320.73 | 322.28 | 305.60 | 306.54 | 1,089,743 | -13.57(-4.24%) |
May 27, 2021 | 321.41 | 332.00 | 319.39 | 320.11 | 1,738,952 | -4.76(-1.47%) |
May 26, 2021 | 314.24 | 327.38 | 311.59 | 324.87 | 1,475,877 | +13.11(+4.21%) |
May 25, 2021 | 315.36 | 320.47 | 309.00 | 311.76 | 1,211,586 | -1.90(-0.61%) |
May 24, 2021 | 312.18 | 317.85 | 310.68 | 313.66 | 1,025,147 | +3.01(+0.97%) |
May 21, 2021 | 311.36 | 315.58 | 307.40 | 310.65 | 1,063,426 | +0.76(+0.25%) |
May 20, 2021 | 307.49 | 314.00 | 303.80 | 309.89 | 2,134,131 | +7.42(+2.45%) |
May 19, 2021 | 299.80 | 302.72 | 296.04 | 302.47 | 823,592 | -1.95(-0.64%) |
May 18, 2021 | 305.00 | 312.76 | 302.50 | 304.42 | 1,501,271 | +2.79(+0.92%) |
May 17, 2021 | 300.78 | 307.05 | 297.00 | 301.63 | 878,270 | +1.63(+0.54%) |
May 14, 2021 | 299.54 | 307.89 | 296.00 | 300.00 | 1,257,423 | +4.73(+1.60%) |
May 13, 2021 | 301.19 | 305.10 | 286.70 | 295.27 | 1,631,497 | -4.42(-1.47%) |
May 12, 2021 | 319.00 | 324.18 | 298.19 | 299.69 | 2,254,792 | -26.25(-8.05%) |
May 11, 2021 | 310.86 | 327.34 | 308.96 | 325.94 | 1,583,176 | +4.84(+1.51%) |
May 10, 2021 | 300.00 | 331.51 | 299.01 | 321.10 | 3,097,893 | +15.61(+5.11%) |
May 07, 2021 | 295.60 | 307.12 | 291.46 | 305.49 | 2,819,420 | +19.36(+6.77%) |
May 06, 2021 | 288.00 | 297.85 | 277.01 | 286.13 | 4,396,093 | +15.16(+5.59%) |
May 05, 2021 | 272.36 | 281.47 | 265.04 | 270.97 | 2,056,180 | -3.11(-1.13%) |
May 04, 2021 | 275.92 | 278.25 | 267.85 | 274.08 | 1,938,815 | -6.10(-2.18%) |
May 03, 2021 | 293.80 | 293.98 | 277.43 | 280.18 | 2,184,896 | -15.39(-5.21%) |
Apr 30, 2021 | 303.60 | 306.98 | 293.50 | 295.57 | 1,609,900 | -11.23(-3.66%) |
Apr 29, 2021 | 313.60 | 320.94 | 302.07 | 306.80 | 1,187,089 | -4.24(-1.36%) |
Apr 28, 2021 | 307.00 | 314.17 | 303.49 | 311.04 | 870,075 | +0.78(+0.25%) |
Apr 27, 2021 | 307.68 | 316.23 | 306.58 | 310.26 | 847,126 | +1.48(+0.48%) |
Apr 26, 2021 | 309.03 | 309.79 | 302.88 | 308.78 | 1,004,909 | +0.60(+0.19%) |
Apr 23, 2021 | 310.06 | 311.23 | 299.39 | 308.18 | 1,054,300 | +0.41(+0.13%) |
Apr 22, 2021 | 319.10 | 322.00 | 305.64 | 307.77 | 1,073,403 | -10.73(-3.37%) |
Apr 21, 2021 | 312.27 | 322.66 | 308.14 | 318.50 | 1,214,967 | +4.50(+1.43%) |
Apr 20, 2021 | 315.00 | 317.17 | 305.77 | 314.00 | 911,897 | -1.33(-0.42%) |
Apr 19, 2021 | 322.22 | 324.98 | 311.42 | 315.33 | 1,279,560 | -6.31(-1.96%) |
Apr 16, 2021 | 313.99 | 322.98 | 304.70 | 321.64 | 1,458,400 | +0.52(+0.16%) |
Apr 15, 2021 | 327.50 | 329.26 | 319.39 | 321.12 | 991,351 | -2.14(-0.66%) |
Apr 14, 2021 | 320.00 | 333.77 | 319.41 | 323.26 | 1,165,458 | +4.97(+1.56%) |
Apr 13, 2021 | 321.10 | 327.47 | 315.99 | 318.29 | 712,169 | -1.68(-0.53%) |
Apr 12, 2021 | 323.20 | 326.04 | 314.85 | 319.97 | 1,086,597 | -7.52(-2.30%) |
Apr 09, 2021 | 330.00 | 337.68 | 325.79 | 327.49 | 770,200 | -4.73(-1.42%) |
Apr 08, 2021 | 330.23 | 337.24 | 326.26 | 332.22 | 1,169,027 | +6.30(+1.93%) |
Apr 07, 2021 | 335.10 | 336.71 | 323.75 | 325.92 | 1,086,062 | -13.23(-3.90%) |
Apr 06, 2021 | 326.36 | 343.80 | 325.14 | 339.15 | 1,419,367 | +15.42(+4.76%) |
Apr 05, 2021 | 336.37 | 338.00 | 319.30 | 323.73 | 1,557,115 | -14.27(-4.22%) |
Apr 01, 2021 | 326.78 | 340.10 | 322.15 | 338.00 | 2,076,600 | +23.25(+7.39%) |
Mar 31, 2021 | 326.88 | 327.08 | 313.94 | 314.75 | 1,699,749 | -2.27(-0.72%) |
Mar 30, 2021 | 328.00 | 329.60 | 315.12 | 317.02 | 1,388,666 | -15.62(-4.70%) |
Mar 29, 2021 | 345.00 | 354.50 | 332.24 | 332.64 | 1,369,199 | -11.04(-3.21%) |
Mar 26, 2021 | 332.12 | 344.92 | 332.12 | 343.68 | 1,540,700 | +14.64(+4.45%) |
Mar 25, 2021 | 319.00 | 331.56 | 313.00 | 329.04 | 1,450,607 | +2.36(+0.72%) |
Mar 24, 2021 | 332.66 | 340.83 | 323.01 | 326.68 | 1,339,077 | -9.25(-2.75%) |
Mar 23, 2021 | 349.53 | 355.96 | 332.31 | 335.93 | 1,560,777 | -9.54(-2.76%) |
Mar 22, 2021 | 335.36 | 346.99 | 333.02 | 345.47 | 1,482,621 | +10.11(+3.01%) |
Mar 19, 2021 | 325.91 | 348.00 | 325.91 | 335.36 | 1,637,200 | +9.44(+2.90%) |
Mar 18, 2021 | 317.08 | 341.45 | 316.25 | 325.92 | 2,147,099 | +4.26(+1.32%) |
Mar 17, 2021 | 306.56 | 325.91 | 304.52 | 321.66 | 726,912 | +7.49(+2.38%) |
Mar 16, 2021 | 327.19 | 329.75 | 309.39 | 314.17 | 1,039,914 | -9.86(-3.04%) |
Mar 15, 2021 | 316.58 | 331.20 | 312.01 | 324.03 | 1,264,750 | +7.77(+2.46%) |
Mar 12, 2021 | 310.95 | 317.21 | 303.46 | 316.26 | 970,700 | -3.73(-1.17%) |
Mar 11, 2021 | 320.23 | 324.35 | 315.33 | 319.99 | 1,420,553 | +9.98(+3.22%) |
Mar 10, 2021 | 322.93 | 326.18 | 307.08 | 310.01 | 1,378,992 | -8.59(-2.70%) |
Mar 09, 2021 | 318.00 | 322.07 | 311.09 | 318.60 | 1,617,401 | +12.04(+3.93%) |
Mar 08, 2021 | 298.01 | 326.89 | 297.95 | 306.56 | 2,686,241 | +10.90(+3.69%) |
Mar 05, 2021 | 288.11 | 307.29 | 263.84 | 295.66 | 3,576,200 | +8.66(+3.02%) |
Mar 04, 2021 | 292.19 | 296.78 | 272.20 | 287.00 | 2,093,494 | -8.54(-2.89%) |
Mar 03, 2021 | 318.07 | 320.00 | 291.10 | 295.54 | 1,737,361 | -24.53(-7.66%) |
Mar 02, 2021 | 329.17 | 332.41 | 315.42 | 320.07 | 2,165,280 | -15.58(-4.64%) |
Mar 01, 2021 | 293.50 | 342.99 | 292.07 | 335.65 | 6,508,346 | +46.67(+16.15%) |
Feb 26, 2021 | 271.00 | 295.65 | 270.19 | 288.98 | 3,928,200 | +30.93(+11.99%) |
Feb 25, 2021 | 265.40 | 299.42 | 254.66 | 258.05 | 5,946,205 | -0.08(-0.03%) |
Feb 24, 2021 | 264.00 | 264.38 | 251.24 | 258.13 | 1,722,137 | -4.77(-1.81%) |
Feb 23, 2021 | 260.00 | 265.64 | 243.43 | 262.90 | 2,379,103 | -4.06(-1.52%) |
Feb 22, 2021 | 285.02 | 285.88 | 263.21 | 266.96 | 3,092,039 | -25.77(-8.80%) |
Feb 19, 2021 | 272.31 | 298.00 | 272.31 | 292.73 | 2,646,300 | +20.83(+7.66%) |
Feb 18, 2021 | 273.26 | 280.67 | 267.91 | 271.90 | 1,004,666 | -1.36(-0.50%) |
Feb 17, 2021 | 275.51 | 279.49 | 268.07 | 273.26 | 1,110,687 | -4.29(-1.55%) |
Feb 16, 2021 | 292.97 | 294.77 | 277.36 | 277.55 | 1,329,251 | -15.42(-5.26%) |
Feb 12, 2021 | 289.28 | 299.26 | 286.09 | 292.97 | 827,900 | +1.36(+0.47%) |
Feb 11, 2021 | 293.01 | 304.50 | 289.11 | 291.61 | 1,739,307 | +4.59(+1.60%) |
Feb 10, 2021 | 292.03 | 292.03 | 277.43 | 287.02 | 1,137,930 | +0.24(+0.08%) |
Feb 09, 2021 | 285.05 | 296.02 | 284.48 | 286.78 | 1,491,681 | -2.70(-0.93%) |
Feb 08, 2021 | 290.08 | 296.00 | 279.00 | 289.48 | 1,496,428 | +0.18(+0.06%) |
Feb 05, 2021 | 295.96 | 297.50 | 286.93 | 289.30 | 1,344,500 | -4.98(-1.69%) |
Feb 04, 2021 | 288.37 | 303.39 | 285.50 | 294.28 | 1,561,747 | +9.31(+3.27%) |
Feb 03, 2021 | 287.06 | 295.45 | 283.95 | 284.97 | 1,729,980 | +0.17(+0.06%) |
Feb 02, 2021 | 282.66 | 285.81 | 274.23 | 284.80 | 1,240,840 | +3.77(+1.34%) |
Feb 01, 2021 | 276.67 | 281.52 | 264.20 | 281.03 | 1,455,313 | +8.71(+3.20%) |
Jan 29, 2021 | 280.01 | 284.96 | 263.57 | 272.32 | 1,918,800 | -5.82(-2.09%) |
Jan 28, 2021 | 277.95 | 287.25 | 272.09 | 278.14 | 1,298,598 | +1.91(+0.69%) |
Jan 27, 2021 | 268.02 | 292.64 | 265.00 | 276.23 | 2,410,583 | -4.11(-1.47%) |
Jan 26, 2021 | 297.64 | 299.83 | 276.23 | 280.34 | 2,673,050 | -14.00(-4.76%) |
Jan 25, 2021 | 302.54 | 314.85 | 293.00 | 294.34 | 2,764,756 | -5.60(-1.87%) |
Jan 22, 2021 | 294.00 | 305.18 | 293.00 | 299.94 | 2,247,400 | +6.42(+2.19%) |
Jan 21, 2021 | 298.00 | 308.60 | 290.62 | 293.52 | 2,040,498 | -0.57(-0.19%) |
Jan 20, 2021 | 302.84 | 306.30 | 290.46 | 294.09 | 1,599,955 | -5.76(-1.92%) |
Jan 19, 2021 | 305.00 | 309.64 | 290.84 | 299.85 | 2,424,850 | -0.15(-0.05%) |
Jan 15, 2021 | 325.77 | 326.60 | 299.06 | 300.00 | 4,144,800 | -29.87(-9.06%) |
Jan 14, 2021 | 307.00 | 369.00 | 305.68 | 329.87 | 9,030,354 | +20.77(+6.72%) |
Jan 13, 2021 | 279.23 | 313.73 | 278.38 | 309.10 | 4,028,126 | +29.45(+10.53%) |
Jan 12, 2021 | 261.46 | 283.72 | 259.00 | 279.65 | 2,203,978 | +20.47(+7.90%) |
Jan 11, 2021 | 253.39 | 263.77 | 249.54 | 259.18 | 1,042,791 | +0.80(+0.31%) |
Jan 08, 2021 | 253.56 | 268.67 | 253.19 | 258.38 | 2,374,900 | +8.31(+3.32%) |
Jan 07, 2021 | 246.44 | 250.89 | 243.35 | 250.07 | 1,323,924 | +8.19(+3.39%) |
Jan 06, 2021 | 234.28 | 246.54 | 234.28 | 241.88 | 1,251,276 | -0.05(-0.02%) |
Jan 05, 2021 | 234.10 | 242.62 | 233.37 | 241.93 | 1,416,532 | +5.47(+2.31%) |
Jan 04, 2021 | 226.06 | 237.31 | 222.28 | 236.46 | 1,896,379 | +10.65(+4.72%) |
Dec 31, 2020 | 225.81 | 225.81 | 225.81 | 1,557,655 | -4.86(-2.11%) | |
Dec 30, 2020 | 236.20 | 236.20 | 227.91 | 230.67 | 1,557,655 | -2.69(-1.15%) |
Dec 29, 2020 | 240.65 | 243.15 | 229.15 | 233.36 | 1,697,786 | -4.86(-2.04%) |
Dec 28, 2020 | 257.90 | 257.90 | 234.69 | 238.22 | 2,458,436 | -14.60(-5.77%) |
Dec 24, 2020 | 260.56 | 262.50 | 251.50 | 252.82 | 864,700 | -4.82(-1.87%) |
Dec 23, 2020 | 282.01 | 284.69 | 257.28 | 257.64 | 2,946,283 | -27.20(-9.55%) |
Dec 22, 2020 | 281.81 | 286.64 | 275.45 | 284.84 | 1,131,927 | +1.84(+0.65%) |
Dec 21, 2020 | 278.02 | 283.34 | 270.56 | 283.00 | 1,083,924 | +6.27(+2.27%) |
Dec 18, 2020 | 287.11 | 287.52 | 276.62 | 276.73 | 2,925,600 | -8.33(-2.92%) |
Dec 17, 2020 | 274.59 | 288.68 | 274.59 | 285.06 | 3,064,023 | +11.97(+4.38%) |
Dec 16, 2020 | 271.64 | 273.77 | 263.37 | 273.09 | 1,748,929 | +0.86(+0.32%) |
Dec 15, 2020 | 255.40 | 274.66 | 253.71 | 272.23 | 2,385,540 | +18.75(+7.40%) |
Dec 14, 2020 | 244.89 | 259.87 | 244.69 | 253.48 | 2,410,313 | +9.88(+4.06%) |
Dec 11, 2020 | 243.85 | 247.46 | 236.00 | 243.60 | 1,070,000 | -0.66(-0.27%) |
Dec 10, 2020 | 239.92 | 245.89 | 236.74 | 244.26 | 977,686 | +3.66(+1.52%) |
Dec 09, 2020 | 244.22 | 251.24 | 236.66 | 240.60 | 1,293,147 | -3.70(-1.51%) |
Dec 08, 2020 | 236.60 | 248.15 | 236.00 | 244.30 | 1,263,794 | +7.60(+3.21%) |
Dec 07, 2020 | 239.99 | 242.99 | 233.80 | 236.70 | 1,105,884 | -2.65(-1.11%) |
Dec 04, 2020 | 240.20 | 241.78 | 236.26 | 239.35 | 1,149,800 | -0.42(-0.18%) |
Dec 03, 2020 | 241.28 | 245.53 | 237.76 | 239.77 | 1,055,166 | -2.92(-1.20%) |
Dec 02, 2020 | 245.00 | 247.43 | 238.00 | 242.69 | 889,895 | -5.53(-2.23%) |
Dec 01, 2020 | 257.00 | 257.00 | 242.99 | 248.22 | 1,440,588 | -6.14(-2.41%) |
Nov 30, 2020 | 264.00 | 265.60 | 246.99 | 254.36 | 1,950,382 | -6.32(-2.42%) |
Nov 27, 2020 | 254.00 | 268.96 | 253.50 | 260.68 | 1,547,500 | +10.12(+4.04%) |
Nov 25, 2020 | 244.74 | 251.48 | 242.76 | 250.56 | 1,734,200 | +8.83(+3.65%) |
Nov 24, 2020 | 251.76 | 254.05 | 240.91 | 241.73 | 2,243,757 | -14.66(-5.72%) |
Nov 23, 2020 | 251.96 | 258.28 | 249.15 | 256.39 | 1,446,283 | +3.85(+1.52%) |
Nov 20, 2020 | 249.29 | 259.07 | 249.01 | 252.54 | 1,858,000 | +3.99(+1.61%) |
Nov 19, 2020 | 237.99 | 249.48 | 234.74 | 248.55 | 1,759,537 | +13.89(+5.92%) |
Nov 18, 2020 | 238.35 | 241.54 | 233.50 | 234.66 | 1,388,984 | -4.40(-1.84%) |
Nov 17, 2020 | 237.61 | 240.63 | 228.13 | 239.06 | 1,394,049 | +3.65(+1.55%) |
Nov 16, 2020 | 226.95 | 241.00 | 221.09 | 235.41 | 2,309,928 | -0.43(-0.18%) |
Nov 13, 2020 | 250.44 | 253.23 | 233.20 | 235.84 | 2,736,400 | -14.70(-5.87%) |
Nov 12, 2020 | 253.69 | 261.13 | 249.34 | 250.54 | 1,427,813 | -1.20(-0.48%) |
Nov 11, 2020 | 246.18 | 253.83 | 245.04 | 251.74 | 1,932,792 | +9.03(+3.72%) |
Nov 10, 2020 | 240.12 | 245.52 | 225.05 | 242.71 | 3,761,894 | +7.38(+3.14%) |
Nov 09, 2020 | 259.73 | 266.50 | 235.01 | 235.33 | 6,487,688 | -65.80(-21.85%) |
Nov 06, 2020 | 295.00 | 304.34 | 288.61 | 301.13 | 1,853,700 | +3.91(+1.32%) |
Nov 05, 2020 | 278.49 | 300.31 | 276.00 | 297.22 | 3,551,233 | +27.07(+10.02%) |
Nov 04, 2020 | 278.42 | 286.73 | 265.48 | 270.15 | 3,275,170 | -3.96(-1.44%) |
Nov 03, 2020 | 261.26 | 278.50 | 247.07 | 274.11 | 8,711,931 | +18.47(+7.23%) |
Nov 02, 2020 | 249.72 | 262.00 | 248.41 | 255.64 | 2,803,436 | +7.61(+3.07%) |
Oct 30, 2020 | 253.32 | 260.83 | 241.68 | 248.03 | 3,084,000 | -7.73(-3.02%) |
Oct 29, 2020 | 282.39 | 284.96 | 252.81 | 255.76 | 4,136,947 | -26.98(-9.54%) |
Oct 28, 2020 | 271.00 | 284.97 | 269.25 | 282.74 | 2,590,750 | +8.40(+3.06%) |
Oct 27, 2020 | 273.52 | 280.20 | 271.00 | 274.34 | 2,025,286 | +2.98(+1.10%) |
Oct 26, 2020 | 264.68 | 277.91 | 263.11 | 271.36 | 2,185,817 | +5.51(+2.07%) |
Oct 23, 2020 | 266.55 | 270.72 | 260.76 | 265.85 | 1,874,100 | -0.02(-0.01%) |
Oct 22, 2020 | 270.00 | 274.46 | 261.92 | 265.87 | 2,729,570 | -4.40(-1.63%) |
Oct 21, 2020 | 297.81 | 297.88 | 270.23 | 270.27 | 2,302,665 | -24.27(-8.24%) |
Oct 20, 2020 | 300.95 | 304.98 | 293.24 | 294.54 | 1,734,093 | -5.41(-1.80%) |
Oct 19, 2020 | 300.25 | 308.77 | 297.57 | 299.95 | 2,035,964 | +2.87(+0.97%) |
Oct 16, 2020 | 300.00 | 304.23 | 295.64 | 297.08 | 1,543,700 | -0.92(-0.31%) |
Oct 15, 2020 | 288.00 | 298.07 | 283.51 | 298.00 | 1,406,455 | +4.12(+1.40%) |
Oct 14, 2020 | 306.57 | 306.72 | 288.96 | 293.88 | 2,394,309 | -12.86(-4.19%) |
Oct 13, 2020 | 293.43 | 310.79 | 293.25 | 306.74 | 3,118,803 | +12.75(+4.34%) |
Oct 12, 2020 | 297.97 | 301.50 | 293.70 | 293.99 | 2,698,672 | -2.20(-0.74%) |
Oct 09, 2020 | 312.96 | 313.03 | 291.81 | 296.19 | 2,995,400 | -7.88(-2.59%) |
Oct 08, 2020 | 308.90 | 311.59 | 303.64 | 304.07 | 1,028,391 | -4.41(-1.43%) |
Oct 07, 2020 | 306.79 | 310.99 | 303.00 | 308.48 | 1,654,093 | +12.72(+4.30%) |
Oct 06, 2020 | 310.90 | 311.70 | 295.02 | 295.76 | 1,847,687 | -13.96(-4.51%) |
Oct 05, 2020 | 308.86 | 314.49 | 306.53 | 309.72 | 1,374,720 | +4.36(+1.43%) |
Oct 02, 2020 | 308.31 | 319.53 | 300.54 | 305.36 | 2,302,700 | -12.02(-3.79%) |
Oct 01, 2020 | 297.00 | 324.21 | 295.01 | 317.38 | 3,991,452 | +26.37(+9.06%) |
Sep 30, 2020 | 297.44 | 307.65 | 286.61 | 291.01 | 2,179,309 | -3.65(-1.24%) |
Sep 29, 2020 | 302.39 | 304.65 | 293.01 | 294.66 | 1,242,125 | -6.08(-2.02%) |
Sep 28, 2020 | 300.96 | 307.47 | 298.30 | 300.74 | 1,365,515 | +7.00(+2.38%) |
Sep 25, 2020 | 287.86 | 296.45 | 284.44 | 293.74 | 1,814,100 | +9.88(+3.48%) |
Sep 24, 2020 | 280.11 | 291.85 | 272.89 | 283.86 | 2,095,257 | -2.86(-1.00%) |
Sep 23, 2020 | 300.33 | 302.26 | 281.28 | 286.72 | 2,253,692 | -17.45(-5.74%) |
Sep 22, 2020 | 304.50 | 307.92 | 291.00 | 304.17 | 2,029,143 | +1.79(+0.59%) |
Sep 21, 2020 | 285.62 | 302.80 | 281.20 | 302.38 | 2,717,659 | +12.29(+4.24%) |
Sep 18, 2020 | 272.06 | 293.97 | 270.86 | 290.09 | 4,711,000 | +20.75(+7.70%) |
Sep 17, 2020 | 255.97 | 270.49 | 253.50 | 269.34 | 2,524,646 | +0.38(+0.14%) |
Sep 16, 2020 | 267.32 | 275.00 | 264.88 | 268.96 | 2,024,157 | -1.38(-0.51%) |
Sep 15, 2020 | 270.84 | 275.85 | 258.25 | 270.34 | 3,359,279 | +3.64(+1.36%) |
Sep 14, 2020 | 258.00 | 268.32 | 250.10 | 266.70 | 3,495,145 | +14.42(+5.72%) |
Sep 11, 2020 | 266.45 | 273.44 | 245.95 | 252.28 | 2,499,600 | -12.33(-4.66%) |
Sep 10, 2020 | 272.60 | 296.86 | 261.69 | 264.61 | 4,920,055 | +6.30(+2.44%) |
Sep 09, 2020 | 258.57 | 266.39 | 251.33 | 258.31 | 1,734,542 | +6.23(+2.47%) |
Sep 08, 2020 | 244.50 | 270.02 | 242.51 | 252.08 | 2,320,665 | -8.86(-3.40%) |
Sep 04, 2020 | 265.70 | 271.96 | 234.65 | 260.94 | 4,850,100 | -14.76(-5.35%) |
Sep 03, 2020 | 287.55 | 292.79 | 273.09 | 275.70 | 2,798,379 | -24.51(-8.16%) |
Sep 02, 2020 | 311.01 | 313.00 | 288.01 | 300.21 | 1,955,094 | -6.62(-2.16%) |
Sep 01, 2020 | 297.54 | 313.87 | 297.31 | 306.83 | 1,707,976 | +10.27(+3.46%) |
Aug 31, 2020 | 310.99 | 311.46 | 287.31 | 296.56 | 4,238,984 | -14.38(-4.62%) |
Aug 28, 2020 | 330.00 | 333.98 | 310.45 | 310.94 | 2,545,300 | -20.35(-6.14%) |
Aug 27, 2020 | 341.75 | 342.54 | 325.90 | 331.29 | 1,902,129 | -11.11(-3.24%) |
Aug 26, 2020 | 339.31 | 346.75 | 337.31 | 342.40 | 1,589,159 | +4.34(+1.28%) |
Aug 25, 2020 | 334.15 | 339.90 | 330.20 | 338.06 | 1,479,278 | +0.06(+0.02%) |
Aug 24, 2020 | 345.93 | 349.08 | 328.00 | 338.00 | 1,660,020 | -2.66(-0.78%) |
Aug 21, 2020 | 329.00 | 341.58 | 326.41 | 340.66 | 2,205,000 | +11.70(+3.56%) |
Aug 20, 2020 | 331.11 | 334.37 | 326.23 | 328.96 | 2,561,401 | -4.05(-1.22%) |
Aug 19, 2020 | 326.00 | 339.81 | 325.26 | 333.01 | 2,542,435 | +6.91(+2.12%) |
Aug 18, 2020 | 314.47 | 334.21 | 314.07 | 326.10 | 3,289,589 | +12.00(+3.82%) |
Aug 17, 2020 | 316.50 | 318.01 | 310.70 | 314.10 | 2,621,242 | +4.11(+1.33%) |
Aug 14, 2020 | 312.16 | 315.97 | 308.00 | 309.99 | 1,575,600 | -4.30(-1.37%) |
Aug 13, 2020 | 305.84 | 320.43 | 305.01 | 314.29 | 2,579,773 | +12.55(+4.16%) |
Aug 12, 2020 | 309.87 | 312.96 | 293.49 | 301.74 | 4,381,832 | -7.39(-2.39%) |
Aug 11, 2020 | 293.26 | 324.81 | 283.51 | 309.13 | 11,084,921 | +11.13(+3.73%) |
Aug 10, 2020 | 309.68 | 313.66 | 290.01 | 298.00 | 2,403,300 | -11.68(-3.77%) |
Aug 07, 2020 | 309.19 | 323.15 | 300.77 | 309.68 | 3,172,000 | -3.02(-0.97%) |
Aug 06, 2020 | 303.00 | 316.67 | 298.33 | 312.70 | 2,990,373 | +11.30(+3.75%) |
Aug 05, 2020 | 284.01 | 304.41 | 280.00 | 301.40 | 5,249,103 | +10.55(+3.63%) |
Aug 04, 2020 | 287.50 | 294.88 | 274.64 | 290.85 | 4,272,275 | +3.57(+1.24%) |
Aug 03, 2020 | 273.17 | 289.38 | 272.10 | 287.28 | 2,855,283 | +21.19(+7.96%) |
Jul 31, 2020 | 260.57 | 267.43 | 259.01 | 266.09 | 3,044,100 | +10.17(+3.97%) |
Jul 30, 2020 | 240.75 | 256.19 | 238.56 | 255.92 | 2,119,974 | +14.07(+5.82%) |
Jul 29, 2020 | 233.63 | 243.11 | 233.24 | 241.85 | 1,718,179 | +14.85(+6.54%) |
Jul 28, 2020 | 229.47 | 232.36 | 224.89 | 227.00 | 1,203,420 | -4.41(-1.91%) |
Jul 27, 2020 | 225.15 | 231.87 | 220.71 | 231.41 | 1,507,629 | +8.62(+3.87%) |
Jul 24, 2020 | 214.55 | 225.29 | 209.12 | 222.79 | 1,291,200 | +4.79(+2.20%) |
Jul 23, 2020 | 225.46 | 227.65 | 213.31 | 218.00 | 1,120,001 | -8.00(-3.54%) |
Jul 22, 2020 | 228.46 | 231.15 | 223.80 | 226.00 | 811,410 | +0.35(+0.16%) |
Jul 21, 2020 | 231.50 | 234.37 | 223.28 | 225.65 | 1,347,186 | -4.23(-1.84%) |
Jul 20, 2020 | 221.00 | 230.64 | 219.03 | 229.88 | 1,606,585 | +14.05(+6.51%) |
Jul 17, 2020 | 222.20 | 224.53 | 213.11 | 215.83 | 1,036,100 | -4.02(-1.83%) |
Jul 16, 2020 | 214.86 | 223.35 | 213.00 | 219.85 | 1,047,277 | +1.93(+0.89%) |
Jul 15, 2020 | 217.40 | 219.30 | 208.51 | 217.92 | 1,518,622 | -2.29(-1.04%) |
Jul 14, 2020 | 212.39 | 220.50 | 205.80 | 220.21 | 1,925,340 | +9.41(+4.46%) |
Jul 13, 2020 | 219.50 | 226.95 | 210.10 | 210.80 | 2,570,364 | -12.96(-5.79%) |
Jul 10, 2020 | 227.66 | 229.39 | 219.98 | 223.76 | 1,452,200 | -5.17(-2.26%) |
Jul 09, 2020 | 224.00 | 230.17 | 219.95 | 228.93 | 1,480,933 | +7.45(+3.36%) |
Jul 08, 2020 | 226.25 | 230.92 | 218.07 | 221.48 | 2,031,068 | -4.01(-1.78%) |
Jul 07, 2020 | 222.85 | 228.00 | 218.78 | 225.49 | 1,251,960 | +4.05(+1.83%) |
Jul 06, 2020 | 218.05 | 230.61 | 218.00 | 221.44 | 1,633,371 | +7.34(+3.43%) |
Jul 02, 2020 | 220.00 | 222.18 | 211.19 | 214.10 | 1,956,900 | -5.09(-2.32%) |
Jul 01, 2020 | 196.99 | 222.29 | 196.30 | 219.19 | 3,069,079 | +21.58(+10.92%) |
Jun 30, 2020 | 201.33 | 202.01 | 195.49 | 197.61 | 1,339,866 | -2.62(-1.31%) |
Jun 29, 2020 | 200.90 | 202.46 | 193.69 | 200.23 | 1,703,009 | -1.71(-0.85%) |
Jun 26, 2020 | 205.25 | 213.59 | 201.01 | 201.94 | 2,284,700 | -3.18(-1.55%) |
Jun 25, 2020 | 199.95 | 206.16 | 196.48 | 205.12 | 1,943,782 | +4.41(+2.20%) |
Jun 24, 2020 | 209.48 | 212.25 | 197.27 | 200.71 | 1,919,474 | -6.82(-3.29%) |
Jun 23, 2020 | 209.53 | 215.45 | 205.66 | 207.53 | 2,270,044 | -0.53(-0.25%) |
Jun 22, 2020 | 213.52 | 221.54 | 207.50 | 208.06 | 2,659,228 | -1.93(-0.92%) |
Jun 19, 2020 | 206.49 | 212.06 | 202.26 | 209.99 | 2,747,100 | +9.34(+4.65%) |
Jun 18, 2020 | 203.01 | 209.48 | 198.51 | 200.65 | 1,641,054 | -2.22(-1.09%) |
Jun 17, 2020 | 194.68 | 207.18 | 193.84 | 202.87 | 2,774,467 | +10.91(+5.68%) |
Jun 16, 2020 | 196.91 | 198.04 | 185.82 | 191.96 | 1,682,800 | -1.23(-0.64%) |
Jun 15, 2020 | 183.51 | 200.28 | 182.54 | 193.19 | 2,900,662 | +8.43(+4.56%) |
Jun 12, 2020 | 182.33 | 189.00 | 175.64 | 184.76 | 1,716,500 | +6.06(+3.39%) |
Jun 11, 2020 | 177.87 | 187.23 | 175.45 | 178.70 | 2,430,328 | -3.68(-2.02%) |
Jun 10, 2020 | 174.33 | 187.61 | 173.16 | 182.38 | 2,280,054 | +9.95(+5.77%) |
Jun 09, 2020 | 176.71 | 177.31 | 170.64 | 172.43 | 1,347,753 | -3.56(-2.02%) |
Jun 08, 2020 | 169.78 | 176.08 | 167.47 | 175.99 | 1,741,397 | +5.23(+3.06%) |
Jun 05, 2020 | 175.48 | 181.45 | 167.01 | 170.76 | 2,804,900 | -6.80(-3.83%) |
Jun 04, 2020 | 180.70 | 188.59 | 173.51 | 177.56 | 2,371,868 | -4.05(-2.23%) |
Jun 03, 2020 | 185.44 | 189.99 | 178.68 | 181.61 | 2,343,056 | -7.02(-3.72%) |
Jun 02, 2020 | 175.00 | 190.62 | 174.50 | 188.63 | 4,494,203 | +21.51(+12.87%) |