Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 354.00 | 360.73 | 352.94 | 356.30 | 15,976,241 | -2.11(-0.59%) |
Jul 29, 2021 | 361.00 | 365.52 | 356.74 | 358.41 | 33,384,346 | -14.87(-3.98%) |
Jul 28, 2021 | 374.56 | 377.55 | 366.93 | 373.28 | 29,576,220 | +5.47(+1.49%) |
Jul 27, 2021 | 371.91 | 373.15 | 364.55 | 367.81 | 15,684,228 | -4.65(-1.25%) |
Jul 26, 2021 | 369.58 | 374.44 | 368.22 | 372.46 | 14,925,562 | +2.67(+0.72%) |
Jul 23, 2021 | 360.91 | 375.33 | 357.19 | 369.79 | 33,694,336 | +18.60(+5.30%) |
Jul 22, 2021 | 346.68 | 351.54 | 345.21 | 351.19 | 12,344,455 | +4.96(+1.43%) |
Jul 21, 2021 | 341.50 | 346.52 | 341.25 | 346.23 | 9,343,258 | +4.57(+1.34%) |
Jul 20, 2021 | 338.80 | 343.45 | 334.50 | 341.66 | 11,018,663 | +4.71(+1.40%) |
Jul 19, 2021 | 337.57 | 339.79 | 334.54 | 336.95 | 14,369,019 | -4.21(-1.23%) |
Jul 16, 2021 | 344.91 | 345.99 | 340.14 | 341.16 | 11,026,093 | -3.30(-0.96%) |
Jul 15, 2021 | 349.23 | 349.24 | 340.22 | 344.46 | 14,773,837 | -3.20(-0.92%) |
Jul 14, 2021 | 354.56 | 355.20 | 346.73 | 347.66 | 13,891,554 | -4.43(-1.26%) |
Jul 13, 2021 | 351.50 | 358.49 | 348.80 | 352.09 | 11,449,722 | -1.07(-0.30%) |
Jul 12, 2021 | 351.23 | 354.19 | 349.64 | 353.16 | 10,014,740 | +2.74(+0.78%) |
Jul 09, 2021 | 345.32 | 350.71 | 345.26 | 350.42 | 13,018,694 | +4.77(+1.38%) |
Jul 08, 2021 | 345.73 | 348.33 | 342.56 | 345.65 | 14,433,586 | -4.84(-1.38%) |
Jul 07, 2021 | 355.26 | 356.49 | 350.00 | 350.49 | 14,216,258 | -2.29(-0.65%) |
Jul 06, 2021 | 356.50 | 358.79 | 349.18 | 352.78 | 13,485,426 | -1.92(-0.54%) |
Jul 02, 2021 | 355.10 | 356.44 | 352.62 | 354.70 | 11,524,614 | +0.31(+0.09%) |
Jul 01, 2021 | 346.82 | 354.67 | 346.50 | 354.39 | 17,134,892 | +6.68(+1.92%) |
Jun 30, 2021 | 352.17 | 352.92 | 347.17 | 347.71 | 15,099,802 | -4.18(-1.19%) |
Jun 29, 2021 | 356.27 | 356.74 | 349.05 | 351.89 | 21,413,944 | -3.75(-1.05%) |
Jun 28, 2021 | 342.46 | 358.14 | 341.77 | 355.64 | 29,265,660 | +14.27(+4.18%) |
Jun 25, 2021 | 342.59 | 344.12 | 339.68 | 341.37 | 14,594,492 | -1.81(-0.53%) |
Jun 24, 2021 | 341.85 | 344.90 | 341.79 | 343.18 | 12,325,264 | +2.59(+0.76%) |
Jun 23, 2021 | 339.35 | 343.42 | 338.20 | 340.59 | 14,816,145 | +1.56(+0.46%) |
Jun 22, 2021 | 332.68 | 339.92 | 332.60 | 339.03 | 15,335,592 | +6.74(+2.03%) |
Jun 21, 2021 | 331.09 | 332.92 | 327.65 | 332.29 | 11,335,376 | +2.63(+0.80%) |
Jun 18, 2021 | 334.53 | 336.15 | 329.00 | 329.66 | 23,039,588 | -6.85(-2.04%) |
Jun 17, 2021 | 330.49 | 337.98 | 330.15 | 336.51 | 17,791,536 | +5.43(+1.64%) |
Jun 16, 2021 | 336.70 | 337.55 | 328.72 | 331.08 | 17,218,456 | -5.67(-1.68%) |
Jun 15, 2021 | 336.99 | 339.92 | 335.03 | 336.75 | 15,789,231 | -0.02(-0.01%) |
Jun 14, 2021 | 331.90 | 336.82 | 329.81 | 336.77 | 12,248,324 | +5.51(+1.66%) |
Jun 11, 2021 | 332.58 | 332.83 | 328.93 | 331.26 | 13,587,990 | -1.20(-0.36%) |
Jun 10, 2021 | 330.79 | 333.94 | 328.55 | 332.46 | 13,235,832 | +2.21(+0.67%) |
Jun 09, 2021 | 335.74 | 336.80 | 330.00 | 330.25 | 13,725,410 | -3.43(-1.03%) |
Jun 08, 2021 | 336.70 | 338.30 | 332.24 | 333.68 | 14,578,171 | -2.90(-0.86%) |
Jun 07, 2021 | 329.48 | 337.69 | 328.93 | 336.58 | 20,134,016 | +6.23(+1.89%) |
Jun 04, 2021 | 325.90 | 332.45 | 325.18 | 330.35 | 13,289,485 | +4.31(+1.32%) |
Jun 03, 2021 | 325.78 | 327.38 | 323.48 | 326.04 | 12,607,906 | -3.11(-0.94%) |
Jun 02, 2021 | 330.38 | 331.87 | 327.12 | 329.15 | 11,653,049 | +0.02(+0.01%) |
Jun 01, 2021 | 330.15 | 331.42 | 326.64 | 329.13 | 11,761,232 | +0.40(+0.12%) |
May 28, 2021 | 331.00 | 332.87 | 328.33 | 328.73 | 12,037,430 | -4.02(-1.21%) |
May 27, 2021 | 328.00 | 333.78 | 326.76 | 332.75 | 20,472,446 | +5.09(+1.55%) |
May 26, 2021 | 328.35 | 329.83 | 325.82 | 327.66 | 9,685,017 | -0.13(-0.04%) |
May 25, 2021 | 327.08 | 329.18 | 324.81 | 327.79 | 16,432,948 | +3.16(+0.97%) |
May 24, 2021 | 318.21 | 325.95 | 318.03 | 324.63 | 16,439,126 | +8.40(+2.66%) |
May 21, 2021 | 319.29 | 319.93 | 315.81 | 316.23 | 13,600,995 | -2.38(-0.75%) |
May 20, 2021 | 313.58 | 319.25 | 313.16 | 318.61 | 17,306,754 | +5.02(+1.60%) |
May 19, 2021 | 304.18 | 314.66 | 303.57 | 313.59 | 19,095,160 | +3.63(+1.17%) |
May 18, 2021 | 315.59 | 316.50 | 309.81 | 309.96 | 14,515,547 | -5.50(-1.74%) |
May 17, 2021 | 313.55 | 315.68 | 311.58 | 315.46 | 15,381,020 | -0.48(-0.15%) |
May 14, 2021 | 309.54 | 316.85 | 309.08 | 315.94 | 19,246,300 | +10.68(+3.50%) |
May 13, 2021 | 306.08 | 308.86 | 302.77 | 305.26 | 18,071,792 | +2.71(+0.90%) |
May 12, 2021 | 301.13 | 304.96 | 298.19 | 302.55 | 24,686,372 | -3.98(-1.30%) |
May 11, 2021 | 300.75 | 306.84 | 299.69 | 306.53 | 18,918,182 | +0.56(+0.18%) |
May 10, 2021 | 314.35 | 314.58 | 304.83 | 305.97 | 24,228,238 | -13.11(-4.11%) |
May 07, 2021 | 322.38 | 322.94 | 318.75 | 319.08 | 15,916,903 | -0.94(-0.29%) |
May 06, 2021 | 314.52 | 320.24 | 313.27 | 320.02 | 19,002,230 | +5.00(+1.59%) |
May 05, 2021 | 318.19 | 321.06 | 314.49 | 315.02 | 15,571,975 | -3.34(-1.05%) |
May 04, 2021 | 320.02 | 322.19 | 313.12 | 318.36 | 24,053,418 | -4.22(-1.31%) |
May 03, 2021 | 326.17 | 328.55 | 321.84 | 322.58 | 18,714,276 | -2.50(-0.77%) |
Apr 30, 2021 | 326.14 | 329.82 | 324.50 | 325.08 | 26,332,400 | -4.43(-1.34%) |
Apr 29, 2021 | 330.12 | 331.81 | 321.61 | 329.51 | 56,497,920 | +22.41(+7.30%) |
Apr 28, 2021 | 307.36 | 310.92 | 305.37 | 307.10 | 33,946,616 | +3.53(+1.16%) |
Apr 27, 2021 | 304.28 | 305.34 | 301.11 | 303.57 | 15,293,915 | +0.53(+0.17%) |
Apr 26, 2021 | 303.34 | 305.80 | 301.56 | 303.04 | 16,167,846 | +1.91(+0.63%) |
Apr 23, 2021 | 298.76 | 302.59 | 297.15 | 301.13 | 17,559,400 | +4.61(+1.55%) |
Apr 22, 2021 | 301.33 | 302.92 | 296.04 | 296.52 | 16,366,928 | -4.95(-1.64%) |
Apr 21, 2021 | 301.95 | 301.98 | 297.39 | 301.47 | 14,858,878 | -1.18(-0.39%) |
Apr 20, 2021 | 301.99 | 305.10 | 297.21 | 302.65 | 16,788,880 | +0.41(+0.14%) |
Apr 19, 2021 | 305.01 | 307.70 | 300.56 | 302.24 | 14,549,381 | -3.94(-1.29%) |
Apr 16, 2021 | 308.17 | 308.95 | 304.61 | 306.18 | 13,059,100 | -1.64(-0.53%) |
Apr 15, 2021 | 306.34 | 310.14 | 304.10 | 307.82 | 14,553,385 | +5.00(+1.65%) |
Apr 14, 2021 | 307.30 | 308.03 | 301.95 | 302.82 | 17,414,178 | -6.94(-2.24%) |
Apr 13, 2021 | 312.21 | 314.43 | 309.32 | 309.76 | 14,027,291 | -1.78(-0.57%) |
Apr 12, 2021 | 311.05 | 312.15 | 307.93 | 311.54 | 10,877,792 | -0.92(-0.29%) |
Apr 09, 2021 | 311.40 | 314.74 | 310.33 | 312.46 | 15,988,500 | -0.56(-0.18%) |
Apr 08, 2021 | 314.85 | 315.88 | 310.05 | 313.02 | 20,873,408 | -0.07(-0.02%) |
Apr 07, 2021 | 306.34 | 314.25 | 305.50 | 313.09 | 22,840,436 | +6.83(+2.23%) |
Apr 06, 2021 | 308.84 | 311.35 | 305.25 | 306.26 | 17,321,520 | -2.65(-0.86%) |
Apr 05, 2021 | 300.89 | 310.77 | 300.68 | 308.91 | 28,215,156 | +10.25(+3.43%) |
Apr 01, 2021 | 298.40 | 302.40 | 296.60 | 298.66 | 17,615,900 | +4.13(+1.40%) |
Mar 31, 2021 | 289.99 | 296.50 | 288.61 | 294.53 | 19,490,950 | +6.53(+2.27%) |
Mar 30, 2021 | 289.83 | 292.47 | 286.70 | 288.00 | 17,470,044 | -2.82(-0.97%) |
Mar 29, 2021 | 285.77 | 293.18 | 284.70 | 290.82 | 21,706,568 | +7.80(+2.76%) |
Mar 26, 2021 | 278.30 | 284.50 | 277.77 | 283.02 | 17,629,100 | +4.28(+1.54%) |
Mar 25, 2021 | 280.98 | 288.06 | 277.75 | 278.74 | 24,483,826 | -3.40(-1.21%) |
Mar 24, 2021 | 291.00 | 291.72 | 281.16 | 282.14 | 18,663,284 | -8.49(-2.92%) |
Mar 23, 2021 | 293.15 | 298.00 | 289.81 | 290.63 | 22,993,714 | -2.91(-0.99%) |
Mar 22, 2021 | 290.45 | 299.70 | 286.75 | 293.54 | 28,242,968 | +3.43(+1.18%) |
Mar 19, 2021 | 281.22 | 292.80 | 281.19 | 290.11 | 38,930,500 | +11.49(+4.12%) |
Mar 18, 2021 | 279.87 | 285.19 | 278.28 | 278.62 | 18,742,760 | -5.39(-1.90%) |
Mar 17, 2021 | 275.70 | 286.23 | 275.41 | 284.01 | 21,301,322 | +4.73(+1.69%) |
Mar 16, 2021 | 276.08 | 282.14 | 274.80 | 279.28 | 22,424,170 | +5.53(+2.02%) |
Mar 15, 2021 | 269.08 | 275.96 | 268.50 | 273.75 | 16,850,996 | +5.35(+1.99%) |
Mar 12, 2021 | 269.14 | 269.74 | 264.02 | 268.40 | 20,600,100 | -5.48(-2.00%) |
Mar 11, 2021 | 268.11 | 277.90 | 267.82 | 273.88 | 21,816,928 | +8.98(+3.39%) |
Mar 10, 2021 | 268.64 | 268.97 | 262.87 | 264.90 | 14,197,601 | -0.84(-0.32%) |
Mar 09, 2021 | 261.17 | 268.53 | 259.81 | 265.74 | 22,018,450 | +10.43(+4.09%) |
Mar 08, 2021 | 265.55 | 265.58 | 255.05 | 255.31 | 18,370,796 | -8.97(-3.39%) |
Mar 05, 2021 | 260.67 | 265.45 | 255.61 | 264.28 | 26,820,000 | +6.64(+2.58%) |
Mar 04, 2021 | 256.47 | 266.49 | 253.50 | 257.64 | 31,571,740 | +2.23(+0.87%) |
Mar 03, 2021 | 260.29 | 260.99 | 255.10 | 255.41 | 15,473,724 | -3.59(-1.39%) |
Mar 02, 2021 | 265.78 | 266.71 | 258.65 | 259.00 | 15,153,096 | -5.91(-2.23%) |
Mar 01, 2021 | 260.82 | 266.65 | 257.90 | 264.91 | 22,116,440 | +7.29(+2.83%) |
Feb 26, 2021 | 256.47 | 265.55 | 256.47 | 257.62 | 26,619,500 | +2.93(+1.15%) |
Feb 25, 2021 | 262.30 | 266.94 | 254.04 | 254.69 | 19,001,116 | -9.62(-3.64%) |
Feb 24, 2021 | 262.33 | 266.38 | 258.39 | 264.31 | 15,700,795 | -1.55(-0.58%) |
Feb 23, 2021 | 259.50 | 267.46 | 254.96 | 265.86 | 21,904,552 | +5.53(+2.12%) |
Feb 22, 2021 | 257.95 | 263.07 | 257.53 | 260.33 | 17,382,420 | -1.23(-0.47%) |
Feb 19, 2021 | 269.86 | 270.27 | 260.15 | 261.56 | 25,622,500 | -7.83(-2.91%) |
Feb 18, 2021 | 269.57 | 271.95 | 266.03 | 269.39 | 15,221,731 | -4.18(-1.53%) |
Feb 17, 2021 | 271.24 | 273.97 | 269.58 | 273.57 | 12,750,314 | -0.40(-0.15%) |
Feb 16, 2021 | 270.80 | 276.60 | 270.05 | 273.97 | 15,387,184 | +3.47(+1.28%) |
Feb 12, 2021 | 270.52 | 271.18 | 268.34 | 270.50 | 9,097,500 | +0.11(+0.04%) |
Feb 11, 2021 | 271.89 | 273.58 | 268.49 | 270.39 | 12,801,120 | -1.48(-0.54%) |
Feb 10, 2021 | 272.45 | 273.80 | 267.72 | 271.87 | 14,652,191 | +2.42(+0.90%) |
Feb 09, 2021 | 266.44 | 273.39 | 265.75 | 269.45 | 14,594,530 | +2.87(+1.08%) |
Feb 08, 2021 | 268.75 | 269.86 | 265.00 | 266.58 | 13,737,725 | -1.52(-0.57%) |
Feb 05, 2021 | 266.80 | 269.17 | 265.67 | 268.10 | 12,454,300 | +1.61(+0.60%) |
Feb 04, 2021 | 267.01 | 268.16 | 264.00 | 266.49 | 16,039,144 | -0.16(-0.06%) |
Feb 03, 2021 | 265.62 | 269.20 | 263.84 | 266.65 | 14,147,219 | -0.43(-0.16%) |
Feb 02, 2021 | 264.00 | 268.85 | 263.27 | 267.08 | 17,269,124 | +5.07(+1.94%) |
Feb 01, 2021 | 259.52 | 264.17 | 254.91 | 262.01 | 22,890,198 | +3.68(+1.42%) |
Jan 29, 2021 | 265.30 | 266.56 | 254.85 | 258.33 | 30,389,500 | -6.67(-2.52%) |
Jan 28, 2021 | 277.18 | 286.79 | 264.70 | 265.00 | 37,657,444 | -7.14(-2.62%) |
Jan 27, 2021 | 282.53 | 283.45 | 268.12 | 272.14 | 34,996,208 | -9.91(-3.51%) |
Jan 26, 2021 | 278.14 | 285.39 | 277.81 | 282.05 | 19,215,644 | +4.04(+1.45%) |
Jan 25, 2021 | 278.14 | 280.10 | 271.51 | 278.01 | 19,058,196 | +3.51(+1.28%) |
Jan 22, 2021 | 272.01 | 278.47 | 272.00 | 274.50 | 21,954,000 | +1.63(+0.60%) |
Jan 21, 2021 | 269.26 | 273.60 | 267.49 | 272.87 | 20,808,042 | +5.39(+2.02%) |
Jan 20, 2021 | 268.93 | 270.32 | 263.60 | 267.48 | 25,144,568 | +6.38(+2.44%) |
Jan 19, 2021 | 256.90 | 262.20 | 252.72 | 261.10 | 27,889,068 | +9.74(+3.87%) |
Jan 15, 2021 | 247.90 | 253.86 | 247.16 | 251.36 | 24,942,900 | +5.72(+2.33%) |
Jan 14, 2021 | 253.40 | 255.03 | 244.61 | 245.64 | 29,673,356 | -6.00(-2.38%) |
Jan 13, 2021 | 251.55 | 253.95 | 249.20 | 251.64 | 19,453,764 | +0.55(+0.22%) |
Jan 12, 2021 | 256.63 | 259.72 | 250.30 | 251.09 | 26,384,836 | -5.75(-2.24%) |
Jan 11, 2021 | 260.48 | 263.47 | 255.90 | 256.84 | 30,346,776 | -10.73(-4.01%) |
Jan 08, 2021 | 268.31 | 268.95 | 263.18 | 267.57 | 18,528,200 | -1.17(-0.44%) |
Jan 07, 2021 | 265.90 | 271.61 | 264.78 | 268.74 | 15,762,314 | +5.43(+2.06%) |
Jan 06, 2021 | 262.00 | 267.75 | 260.01 | 263.31 | 24,328,702 | -7.66(-2.83%) |
Jan 05, 2021 | 268.29 | 272.40 | 268.21 | 270.97 | 9,856,953 | +2.03(+0.75%) |
Jan 04, 2021 | 274.78 | 275.00 | 265.20 | 268.94 | 15,087,668 | -4.22(-1.54%) |
Dec 31, 2020 | 273.16 | 273.16 | 273.16 | 11,791,694 | +1.29(+0.47%) | |
Dec 30, 2020 | 277.95 | 278.08 | 271.71 | 271.87 | 11,791,694 | -4.91(-1.77%) |
Dec 29, 2020 | 276.95 | 280.51 | 276.28 | 276.78 | 16,374,249 | -0.22(-0.08%) |
Dec 28, 2020 | 268.74 | 277.30 | 265.66 | 277.00 | 23,281,200 | +9.60(+3.59%) |
Dec 24, 2020 | 268.88 | 270.40 | 266.20 | 267.40 | 6,702,000 | -0.71(-0.26%) |
Dec 23, 2020 | 266.89 | 272.17 | 266.23 | 268.11 | 14,306,391 | +1.02(+0.38%) |
Dec 22, 2020 | 271.50 | 271.50 | 264.63 | 267.09 | 17,314,370 | -5.70(-2.09%) |
Dec 21, 2020 | 272.98 | 274.67 | 267.79 | 272.79 | 16,533,699 | -3.61(-1.31%) |
Dec 18, 2020 | 275.77 | 278.00 | 271.14 | 276.40 | 26,693,200 | +1.92(+0.70%) |
Dec 17, 2020 | 277.07 | 280.44 | 273.61 | 274.48 | 16,367,093 | -1.19(-0.43%) |
Dec 16, 2020 | 274.76 | 277.86 | 272.51 | 275.67 | 15,878,565 | +0.12(+0.04%) |
Dec 15, 2020 | 274.83 | 276.08 | 267.47 | 275.55 | 23,966,180 | +1.36(+0.50%) |
Dec 14, 2020 | 273.37 | 277.22 | 271.56 | 274.19 | 16,367,177 | +0.64(+0.23%) |
Dec 11, 2020 | 274.53 | 276.48 | 270.25 | 273.55 | 14,391,400 | -3.57(-1.29%) |
Dec 10, 2020 | 275.54 | 278.73 | 271.86 | 277.12 | 20,043,356 | -0.80(-0.29%) |
Dec 09, 2020 | 283.66 | 287.63 | 271.75 | 277.92 | 25,154,256 | -5.48(-1.93%) |
Dec 08, 2020 | 286.01 | 286.43 | 281.55 | 283.40 | 10,731,360 | -2.18(-0.76%) |
Dec 07, 2020 | 279.19 | 288.49 | 278.20 | 285.58 | 12,991,531 | +5.88(+2.10%) |
Dec 04, 2020 | 280.30 | 283.46 | 279.30 | 279.70 | 10,880,200 | -2.15(-0.76%) |
Dec 03, 2020 | 286.25 | 286.65 | 281.07 | 281.85 | 12,909,442 | -5.67(-1.97%) |
Dec 02, 2020 | 285.36 | 291.78 | 280.83 | 287.52 | 17,326,468 | +0.97(+0.34%) |
Dec 01, 2020 | 279.16 | 289.30 | 278.96 | 286.55 | 20,738,924 | +9.58(+3.46%) |
Nov 30, 2020 | 276.03 | 277.70 | 271.01 | 276.97 | 16,672,660 | -0.84(-0.30%) |
Nov 27, 2020 | 277.39 | 279.13 | 274.82 | 277.81 | 7,808,400 | +2.22(+0.81%) |
Nov 25, 2020 | 278.14 | 280.18 | 272.65 | 275.59 | 12,467,000 | -1.33(-0.48%) |
Nov 24, 2020 | 268.49 | 277.82 | 267.87 | 276.92 | 16,905,960 | +8.49(+3.16%) |
Nov 23, 2020 | 270.89 | 270.95 | 264.53 | 268.43 | 20,975,988 | -1.27(-0.47%) |
Nov 20, 2020 | 272.56 | 273.00 | 269.41 | 269.70 | 18,122,400 | -3.24(-1.19%) |
Nov 19, 2020 | 271.02 | 273.47 | 269.19 | 272.94 | 12,940,491 | +0.97(+0.36%) |
Nov 18, 2020 | 274.52 | 277.39 | 271.84 | 271.97 | 12,140,958 | -3.03(-1.10%) |
Nov 17, 2020 | 277.68 | 277.68 | 273.29 | 275.00 | 15,024,296 | -3.96(-1.42%) |
Nov 16, 2020 | 275.05 | 279.41 | 274.63 | 278.96 | 12,957,413 | +2.01(+0.73%) |
Nov 13, 2020 | 277.72 | 277.76 | 273.10 | 276.95 | 10,400,100 | +1.87(+0.68%) |
Nov 12, 2020 | 277.18 | 279.75 | 274.43 | 275.08 | 12,899,886 | -1.40(-0.51%) |
Nov 11, 2020 | 273.47 | 278.40 | 272.48 | 276.48 | 14,940,948 | +4.05(+1.49%) |
Nov 10, 2020 | 273.10 | 274.00 | 264.00 | 272.43 | 29,047,552 | -6.34(-2.27%) |
Nov 09, 2020 | 287.60 | 292.58 | 278.53 | 278.77 | 25,074,904 | -14.64(-4.99%) |
Nov 06, 2020 | 293.95 | 294.60 | 288.06 | 293.41 | 13,890,900 | -1.27(-0.43%) |
Nov 05, 2020 | 291.90 | 297.38 | 288.95 | 294.68 | 23,781,786 | +7.30(+2.54%) |
Nov 04, 2020 | 281.00 | 288.94 | 278.62 | 287.38 | 35,321,912 | +22.08(+8.32%) |
Nov 03, 2020 | 263.16 | 270.05 | 260.88 | 265.30 | 17,912,516 | +3.94(+1.51%) |
Nov 02, 2020 | 264.60 | 270.47 | 257.34 | 261.36 | 27,139,048 | -1.75(-0.67%) |
Oct 30, 2020 | 274.50 | 276.70 | 259.10 | 263.11 | 47,299,000 | -17.72(-6.31%) |
Oct 29, 2020 | 276.55 | 283.60 | 273.78 | 280.83 | 32,243,964 | +13.16(+4.92%) |
Oct 28, 2020 | 278.79 | 278.79 | 267.26 | 267.67 | 23,079,212 | -15.62(-5.51%) |
Oct 27, 2020 | 278.76 | 284.51 | 276.31 | 283.29 | 16,270,688 | +6.18(+2.23%) |
Oct 26, 2020 | 283.16 | 285.23 | 274.26 | 277.11 | 21,307,940 | -7.68(-2.70%) |
Oct 23, 2020 | 278.80 | 285.24 | 276.82 | 284.79 | 17,535,100 | +6.67(+2.40%) |
Oct 22, 2020 | 279.87 | 282.45 | 275.04 | 278.12 | 16,715,305 | -0.61(-0.22%) |
Oct 21, 2020 | 279.56 | 283.05 | 276.37 | 278.73 | 28,972,486 | +11.17(+4.17%) |
Oct 20, 2020 | 263.06 | 269.70 | 262.88 | 267.56 | 18,735,092 | +6.16(+2.36%) |
Oct 19, 2020 | 265.53 | 268.55 | 259.88 | 261.40 | 13,578,995 | -4.53(-1.70%) |
Oct 16, 2020 | 267.38 | 271.37 | 265.30 | 265.93 | 16,622,700 | -0.79(-0.30%) |
Oct 15, 2020 | 267.60 | 269.04 | 263.67 | 266.72 | 15,397,904 | -5.10(-1.88%) |
Oct 14, 2020 | 277.62 | 278.75 | 271.50 | 271.82 | 15,590,371 | -4.32(-1.56%) |
Oct 13, 2020 | 277.58 | 279.10 | 273.39 | 276.14 | 18,057,144 | +0.39(+0.14%) |
Oct 12, 2020 | 270.20 | 280.18 | 267.87 | 275.75 | 31,009,740 | +11.30(+4.27%) |
Oct 09, 2020 | 264.52 | 264.75 | 262.17 | 264.45 | 14,107,800 | +0.69(+0.26%) |
Oct 08, 2020 | 259.75 | 264.62 | 259.15 | 263.76 | 16,300,808 | +5.64(+2.19%) |
Oct 07, 2020 | 259.21 | 260.18 | 254.82 | 258.12 | 23,109,044 | -0.54(-0.21%) |
Oct 06, 2020 | 261.78 | 265.69 | 258.24 | 258.66 | 18,684,152 | -5.99(-2.26%) |
Oct 05, 2020 | 262.20 | 264.86 | 260.84 | 264.65 | 12,799,383 | +4.71(+1.81%) |
Oct 02, 2020 | 261.21 | 265.15 | 259.18 | 259.94 | 16,367,500 | -6.69(-2.51%) |
Oct 01, 2020 | 265.35 | 268.33 | 264.80 | 266.63 | 20,004,544 | +4.73(+1.81%) |
Sep 30, 2020 | 261.98 | 266.08 | 260.10 | 261.90 | 20,134,302 | +0.11(+0.04%) |
Sep 29, 2020 | 257.81 | 263.33 | 256.90 | 261.79 | 20,207,976 | +4.97(+1.94%) |
Sep 28, 2020 | 259.40 | 259.60 | 254.82 | 256.82 | 18,817,966 | +2.00(+0.78%) |
Sep 25, 2020 | 249.40 | 255.75 | 246.61 | 254.82 | 18,351,300 | +5.29(+2.12%) |
Sep 24, 2020 | 246.50 | 252.24 | 245.62 | 249.53 | 19,994,856 | +0.51(+0.20%) |
Sep 23, 2020 | 255.26 | 257.99 | 248.15 | 249.02 | 19,614,836 | -5.73(-2.25%) |
Sep 22, 2020 | 253.31 | 255.32 | 248.22 | 254.75 | 30,265,112 | +6.60(+2.66%) |
Sep 21, 2020 | 247.54 | 249.95 | 244.13 | 248.15 | 24,687,070 | -4.38(-1.73%) |
Sep 18, 2020 | 258.40 | 259.20 | 250.05 | 252.53 | 28,130,700 | -2.29(-0.90%) |
Sep 17, 2020 | 258.28 | 261.50 | 250.19 | 254.82 | 31,270,392 | -8.70(-3.30%) |
Sep 16, 2020 | 267.29 | 272.44 | 261.79 | 263.52 | 29,193,588 | -8.90(-3.27%) |
Sep 15, 2020 | 270.67 | 274.52 | 269.30 | 272.42 | 18,259,698 | +6.27(+2.36%) |
Sep 14, 2020 | 270.95 | 276.64 | 265.70 | 266.15 | 24,080,020 | -0.46(-0.17%) |
Sep 11, 2020 | 270.06 | 271.39 | 262.64 | 266.61 | 18,913,800 | -1.48(-0.55%) |
Sep 10, 2020 | 275.51 | 279.16 | 267.03 | 268.09 | 24,801,970 | -5.63(-2.06%) |
Sep 09, 2020 | 275.77 | 278.48 | 271.35 | 273.72 | 22,904,924 | +2.56(+0.94%) |
Sep 08, 2020 | 271.28 | 279.30 | 269.42 | 271.16 | 24,846,712 | -11.57(-4.09%) |
Sep 04, 2020 | 287.25 | 289.00 | 271.14 | 282.73 | 30,333,600 | -8.39(-2.88%) |
Sep 03, 2020 | 295.99 | 297.60 | 283.63 | 291.12 | 32,253,032 | -11.38(-3.76%) |
Sep 02, 2020 | 298.88 | 303.60 | 293.05 | 302.50 | 24,330,176 | +7.06(+2.39%) |
Sep 01, 2020 | 294.82 | 301.49 | 292.71 | 295.44 | 17,309,580 | +2.24(+0.76%) |
Aug 31, 2020 | 293.95 | 296.88 | 291.55 | 293.20 | 17,337,012 | -0.46(-0.16%) |
Aug 28, 2020 | 295.00 | 297.23 | 290.98 | 293.66 | 17,172,400 | +0.44(+0.15%) |
Aug 27, 2020 | 300.16 | 301.23 | 292.02 | 293.22 | 30,280,556 | -10.69(-3.52%) |
Aug 26, 2020 | 284.00 | 304.67 | 284.00 | 303.91 | 68,967,416 | +23.09(+8.22%) |
Aug 25, 2020 | 272.41 | 283.09 | 270.26 | 280.82 | 42,107,236 | +9.43(+3.47%) |
Aug 24, 2020 | 271.07 | 277.25 | 268.77 | 271.39 | 23,671,640 | +4.38(+1.64%) |
Aug 21, 2020 | 268.69 | 270.49 | 266.42 | 267.01 | 15,538,600 | -2.00(-0.74%) |
Aug 20, 2020 | 261.50 | 269.63 | 261.46 | 269.01 | 20,294,344 | +6.42(+2.44%) |
Aug 19, 2020 | 261.39 | 267.91 | 261.35 | 262.59 | 23,276,636 | +0.25(+0.10%) |
Aug 18, 2020 | 260.95 | 265.15 | 259.26 | 262.34 | 18,683,726 | +1.18(+0.45%) |
Aug 17, 2020 | 262.50 | 264.10 | 259.40 | 261.16 | 13,343,771 | -0.08(-0.03%) |
Aug 14, 2020 | 262.30 | 262.65 | 258.68 | 261.24 | 14,792,700 | -0.06(-0.02%) |
Aug 13, 2020 | 261.55 | 265.16 | 259.57 | 261.30 | 17,360,256 | +1.41(+0.54%) |
Aug 12, 2020 | 258.97 | 263.90 | 258.11 | 259.89 | 21,419,252 | +3.76(+1.47%) |
Aug 11, 2020 | 260.18 | 265.92 | 255.13 | 256.13 | 28,224,460 | -6.87(-2.61%) |
Aug 10, 2020 | 268.04 | 273.86 | 259.69 | 263.00 | 30,237,986 | -5.44(-2.03%) |
Aug 07, 2020 | 264.08 | 278.89 | 263.43 | 268.44 | 72,766,304 | +3.16(+1.19%) |
Aug 06, 2020 | 249.04 | 266.60 | 248.66 | 265.28 | 45,227,496 | +16.16(+6.49%) |
Aug 05, 2020 | 250.19 | 252.27 | 247.77 | 249.12 | 13,077,156 | -0.71(-0.28%) |
Aug 04, 2020 | 251.56 | 252.80 | 247.43 | 249.83 | 17,179,892 | -2.13(-0.85%) |