Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 296.47 | 296.49 | 291.15 | 291.79 | 8,405,398 | -4.27(-1.44%) |
Feb 25, 2021 | 301.46 | 301.66 | 295.10 | 296.06 | 8,044,647 | -5.23(-1.74%) |
Feb 24, 2021 | 296.72 | 301.77 | 296.25 | 301.29 | 4,531,784 | +3.90(+1.31%) |
Feb 23, 2021 | 296.80 | 298.42 | 293.81 | 297.39 | 6,059,892 | +0.17(+0.06%) |
Feb 22, 2021 | 295.04 | 298.42 | 294.92 | 297.22 | 3,158,303 | +0.27(+0.09%) |
Feb 19, 2021 | 297.59 | 298.28 | 296.62 | 296.94 | 2,455,039 | -0.04(-0.01%) |
Feb 18, 2021 | 296.22 | 297.39 | 294.93 | 296.98 | 2,773,001 | -0.98(-0.33%) |
Feb 17, 2021 | 296.16 | 298.25 | 295.39 | 297.96 | 2,138,257 | +0.96(+0.32%) |
Feb 16, 2021 | 297.70 | 297.90 | 296.33 | 297.00 | 1,946,655 | +0.51(+0.17%) |
Feb 12, 2021 | 295.78 | 296.58 | 295.35 | 296.49 | 2,634,517 | +0.34(+0.11%) |
Feb 11, 2021 | 296.54 | 297.17 | 294.38 | 296.15 | 2,055,276 | +0.17(+0.06%) |
Feb 10, 2021 | 296.61 | 296.68 | 293.91 | 295.98 | 3,230,449 | +0.55(+0.18%) |
Feb 09, 2021 | 294.82 | 295.98 | 294.17 | 295.44 | 1,906,354 | +0.03(+0.01%) |
Feb 08, 2021 | 294.29 | 295.41 | 294.02 | 295.41 | 1,782,892 | +2.21(+0.75%) |
Feb 05, 2021 | 293.97 | 294.15 | 292.57 | 293.20 | 2,077,947 | +0.82(+0.28%) |
Feb 04, 2021 | 289.72 | 292.38 | 289.65 | 292.38 | 2,789,459 | +3.21(+1.11%) |
Feb 03, 2021 | 288.08 | 289.81 | 287.21 | 289.17 | 2,209,110 | +0.41(+0.14%) |
Feb 02, 2021 | 286.61 | 290.27 | 286.59 | 288.75 | 3,266,588 | +4.52(+1.59%) |
Feb 01, 2021 | 284.48 | 285.49 | 282.47 | 284.24 | 3,321,076 | +2.08(+0.74%) |
Jan 29, 2021 | 286.03 | 286.83 | 281.01 | 282.16 | 6,300,890 | -5.89(-2.05%) |
Jan 28, 2021 | 287.02 | 291.20 | 286.88 | 288.05 | 6,782,269 | +2.64(+0.93%) |
Jan 27, 2021 | 288.49 | 288.66 | 284.31 | 285.40 | 6,077,110 | -5.77(-1.98%) |
Jan 26, 2021 | 292.26 | 292.87 | 291.00 | 291.17 | 2,353,750 | -0.25(-0.08%) |
Jan 25, 2021 | 290.80 | 291.54 | 287.62 | 291.42 | 4,823,188 | -0.30(-0.10%) |
Jan 22, 2021 | 291.62 | 292.71 | 290.89 | 291.72 | 2,177,934 | -1.79(-0.61%) |
Jan 21, 2021 | 293.64 | 294.30 | 292.88 | 293.51 | 2,049,391 | +0.09(+0.03%) |
Jan 20, 2021 | 292.15 | 293.95 | 291.69 | 293.41 | 2,538,972 | +2.31(+0.79%) |
Jan 19, 2021 | 292.09 | 292.44 | 290.43 | 291.11 | 2,945,369 | +1.13(+0.39%) |
Jan 15, 2021 | 289.88 | 291.11 | 288.01 | 289.98 | 4,259,919 | -1.70(-0.58%) |
Jan 14, 2021 | 293.12 | 293.76 | 291.52 | 291.68 | 3,415,879 | -0.55(-0.19%) |
Jan 13, 2021 | 292.22 | 293.13 | 291.55 | 292.22 | 1,964,450 | -0.10(-0.04%) |
Jan 12, 2021 | 291.80 | 292.80 | 290.60 | 292.32 | 2,432,670 | +0.54(+0.18%) |
Jan 11, 2021 | 290.21 | 292.57 | 290.14 | 291.79 | 2,988,539 | -0.82(-0.28%) |
Jan 08, 2021 | 292.80 | 292.97 | 289.74 | 292.61 | 3,438,697 | +0.51(+0.17%) |
Jan 07, 2021 | 291.36 | 293.49 | 290.74 | 292.10 | 4,358,254 | +2.15(+0.74%) |
Jan 06, 2021 | 285.75 | 291.85 | 285.10 | 289.94 | 7,730,605 | +4.11(+1.44%) |
Jan 05, 2021 | 284.04 | 286.97 | 283.52 | 285.83 | 3,549,071 | +1.43(+0.50%) |
Jan 04, 2021 | 288.42 | 288.49 | 281.04 | 284.40 | 5,421,491 | -3.26(-1.13%) |
Dec 31, 2020 | 287.67 | 287.67 | 287.67 | 2,206,045 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.09 | 287.05 | 285.85 | 286.11 | 2,206,045 | +0.63(+0.22%) |
Dec 29, 2020 | 287.33 | 287.58 | 284.70 | 285.48 | 2,454,366 | -0.51(-0.18%) |
Dec 28, 2020 | 285.69 | 287.06 | 285.37 | 285.98 | 2,513,939 | +1.86(+0.66%) |
Dec 24, 2020 | 283.78 | 284.20 | 283.10 | 284.12 | 2,078,908 | +0.70(+0.25%) |
Dec 23, 2020 | 283.35 | 284.85 | 283.29 | 283.42 | 2,877,875 | +1.14(+0.40%) |
Dec 22, 2020 | 283.95 | 283.99 | 282.09 | 282.29 | 2,868,408 | -1.95(-0.69%) |
Dec 21, 2020 | 281.08 | 285.01 | 279.79 | 284.23 | 6,724,042 | +0.23(+0.08%) |
Dec 18, 2020 | 285.11 | 285.17 | 282.44 | 284.01 | 4,721,951 | -0.94(-0.33%) |
Dec 17, 2020 | 284.70 | 285.16 | 284.35 | 284.95 | 3,182,938 | +1.26(+0.44%) |
Dec 16, 2020 | 284.06 | 284.37 | 282.91 | 283.69 | 2,094,107 | -0.44(-0.16%) |
Dec 15, 2020 | 282.57 | 284.43 | 281.19 | 284.13 | 4,485,520 | +3.31(+1.18%) |
Dec 14, 2020 | 284.51 | 285.24 | 280.74 | 280.83 | 3,865,961 | -1.72(-0.61%) |
Dec 11, 2020 | 281.14 | 282.78 | 280.44 | 282.55 | 2,613,979 | +0.37(+0.13%) |
Dec 10, 2020 | 281.67 | 282.75 | 280.92 | 282.18 | 2,547,066 | -0.32(-0.11%) |
Dec 09, 2020 | 284.70 | 285.05 | 281.65 | 282.50 | 3,266,549 | -1.24(-0.44%) |
Dec 08, 2020 | 281.68 | 284.37 | 281.65 | 283.74 | 2,337,210 | +1.03(+0.37%) |
Dec 07, 2020 | 283.34 | 283.70 | 281.67 | 282.71 | 2,748,401 | -1.40(-0.49%) |
Dec 04, 2020 | 282.37 | 284.11 | 282.24 | 284.11 | 2,925,936 | +2.38(+0.84%) |
Dec 03, 2020 | 281.09 | 282.99 | 280.78 | 281.73 | 3,314,007 | +0.83(+0.29%) |
Dec 02, 2020 | 278.95 | 281.05 | 278.25 | 280.90 | 2,625,502 | +0.69(+0.25%) |
Dec 01, 2020 | 281.42 | 282.62 | 279.96 | 280.21 | 3,026,085 | +1.71(+0.61%) |
Nov 30, 2020 | 279.35 | 279.61 | 276.75 | 278.50 | 4,393,190 | -2.46(-0.88%) |
Nov 27, 2020 | 281.15 | 281.86 | 279.96 | 280.96 | 1,616,762 | +0.47(+0.17%) |
Nov 25, 2020 | 281.63 | 281.71 | 279.84 | 280.49 | 2,800,152 | -1.59(-0.56%) |
Nov 24, 2020 | 280.68 | 282.72 | 280.08 | 282.08 | 4,232,012 | +3.60(+1.29%) |
Nov 23, 2020 | 276.29 | 278.53 | 275.55 | 278.48 | 2,993,371 | +3.82(+1.39%) |
Nov 20, 2020 | 276.25 | 276.59 | 274.35 | 274.66 | 3,293,701 | -2.02(-0.73%) |
Nov 19, 2020 | 275.49 | 277.13 | 274.40 | 276.68 | 3,446,722 | +0.53(+0.19%) |
Nov 18, 2020 | 280.30 | 280.82 | 276.14 | 276.14 | 3,796,780 | -3.33(-1.19%) |
Nov 17, 2020 | 278.53 | 280.25 | 276.93 | 279.47 | 4,313,506 | -1.56(-0.56%) |
Nov 16, 2020 | 280.38 | 281.13 | 278.77 | 281.03 | 4,890,645 | +4.53(+1.64%) |
Nov 13, 2020 | 274.47 | 277.23 | 273.95 | 276.51 | 3,311,987 | +3.84(+1.41%) |
Nov 12, 2020 | 273.76 | 274.79 | 270.93 | 272.67 | 4,665,694 | -2.87(-1.04%) |
Nov 11, 2020 | 277.37 | 277.44 | 274.43 | 275.53 | 3,085,411 | -0.38(-0.14%) |
Nov 10, 2020 | 274.77 | 276.33 | 273.00 | 275.91 | 4,622,999 | +2.61(+0.96%) |
Nov 09, 2020 | 279.75 | 280.57 | 272.99 | 273.30 | 11,502,368 | +7.96(+3.00%) |
Nov 06, 2020 | 266.02 | 266.42 | 264.09 | 265.33 | 3,285,728 | -0.65(-0.24%) |
Nov 05, 2020 | 264.46 | 266.96 | 264.25 | 265.98 | 4,567,845 | +5.06(+1.94%) |
Nov 04, 2020 | 258.47 | 265.18 | 258.15 | 260.92 | 7,196,029 | +3.62(+1.41%) |
Nov 03, 2020 | 255.44 | 258.97 | 255.01 | 257.30 | 4,517,166 | +5.11(+2.02%) |
Nov 02, 2020 | 251.92 | 253.41 | 250.07 | 252.20 | 5,384,784 | +3.88(+1.56%) |
Oct 30, 2020 | 248.29 | 249.50 | 244.90 | 248.32 | 5,634,797 | -1.43(-0.57%) |
Oct 29, 2020 | 248.38 | 251.95 | 246.21 | 249.75 | 5,832,716 | +1.04(+0.42%) |
Oct 28, 2020 | 252.01 | 253.65 | 248.28 | 248.71 | 6,195,455 | -8.60(-3.34%) |
Oct 27, 2020 | 259.46 | 259.57 | 257.26 | 257.31 | 3,225,039 | -2.19(-0.84%) |
Oct 26, 2020 | 262.45 | 262.68 | 256.41 | 259.50 | 5,473,512 | -5.94(-2.24%) |
Oct 23, 2020 | 266.48 | 266.57 | 263.73 | 265.44 | 2,306,692 | -0.29(-0.11%) |
Oct 22, 2020 | 264.28 | 266.21 | 262.60 | 265.73 | 2,479,718 | +1.57(+0.60%) |
Oct 21, 2020 | 264.69 | 266.50 | 264.03 | 264.16 | 3,068,894 | -0.92(-0.35%) |
Oct 20, 2020 | 265.27 | 267.62 | 264.42 | 265.08 | 3,561,127 | +0.86(+0.33%) |
Oct 19, 2020 | 268.54 | 268.93 | 263.51 | 264.22 | 3,025,100 | -3.69(-1.38%) |
Oct 16, 2020 | 268.16 | 270.16 | 267.83 | 267.91 | 2,575,254 | +0.69(+0.26%) |
Oct 15, 2020 | 264.11 | 267.26 | 263.76 | 267.22 | 3,342,391 | +0.21(+0.08%) |
Oct 14, 2020 | 268.97 | 269.65 | 266.50 | 267.01 | 2,422,905 | -1.51(-0.56%) |
Oct 13, 2020 | 269.38 | 269.80 | 267.85 | 268.52 | 2,594,112 | -2.30(-0.85%) |
Oct 12, 2020 | 268.72 | 271.21 | 268.46 | 270.81 | 2,705,606 | +3.05(+1.14%) |
Oct 09, 2020 | 267.46 | 268.58 | 266.34 | 267.76 | 2,722,071 | +1.54(+0.58%) |
Oct 08, 2020 | 266.44 | 266.59 | 264.73 | 266.23 | 2,290,758 | +1.28(+0.48%) |
Oct 07, 2020 | 262.47 | 265.64 | 262.42 | 264.94 | 2,585,125 | +4.87(+1.87%) |
Oct 06, 2020 | 264.59 | 265.50 | 259.62 | 260.07 | 4,652,366 | -3.55(-1.35%) |
Oct 05, 2020 | 261.07 | 263.70 | 261.04 | 263.62 | 1,982,902 | +4.41(+1.70%) |
Oct 02, 2020 | 256.75 | 260.81 | 256.21 | 259.21 | 5,095,381 | -1.25(-0.48%) |
Oct 01, 2020 | 261.58 | 262.54 | 259.00 | 260.47 | 3,168,146 | +0.60(+0.23%) |
Sep 30, 2020 | 257.52 | 262.37 | 257.52 | 259.87 | 4,298,763 | +2.88(+1.12%) |
Sep 29, 2020 | 258.09 | 258.44 | 255.92 | 256.98 | 2,111,877 | -1.39(-0.54%) |
Sep 28, 2020 | 257.77 | 259.51 | 257.26 | 258.37 | 2,968,306 | +3.93(+1.55%) |
Sep 25, 2020 | 249.81 | 255.01 | 249.31 | 254.44 | 3,851,542 | +3.37(+1.34%) |
Sep 24, 2020 | 249.90 | 253.67 | 248.41 | 251.06 | 4,729,174 | +0.49(+0.19%) |
Sep 23, 2020 | 256.76 | 257.14 | 250.11 | 250.58 | 3,795,701 | -4.90(-1.92%) |
Sep 22, 2020 | 254.41 | 255.88 | 252.65 | 255.47 | 3,374,217 | +1.28(+0.50%) |
Sep 21, 2020 | 254.32 | 254.88 | 250.08 | 254.19 | 6,331,119 | -4.76(-1.84%) |
Sep 18, 2020 | 261.29 | 261.65 | 257.31 | 258.95 | 3,370,900 | -2.23(-0.85%) |
Sep 17, 2020 | 259.42 | 262.66 | 258.86 | 261.18 | 3,533,338 | -1.36(-0.52%) |
Sep 16, 2020 | 263.02 | 265.53 | 262.31 | 262.55 | 2,847,960 | +0.42(+0.16%) |
Sep 15, 2020 | 263.84 | 264.29 | 261.47 | 262.12 | 2,490,233 | +0.05(+0.02%) |
Sep 14, 2020 | 260.57 | 262.92 | 260.34 | 262.08 | 2,536,862 | +3.21(+1.24%) |
Sep 11, 2020 | 258.73 | 260.48 | 256.87 | 258.86 | 2,983,657 | +1.21(+0.47%) |
Sep 10, 2020 | 262.64 | 263.61 | 256.77 | 257.65 | 3,697,161 | -3.79(-1.45%) |
Sep 09, 2020 | 259.80 | 263.91 | 259.14 | 261.44 | 3,730,679 | +4.14(+1.61%) |
Sep 08, 2020 | 260.48 | 260.49 | 256.92 | 257.30 | 5,098,423 | -5.93(-2.25%) |
Sep 04, 2020 | 266.17 | 266.99 | 258.79 | 263.24 | 7,648,928 | -1.47(-0.55%) |
Sep 03, 2020 | 271.83 | 273.13 | 262.61 | 264.70 | 6,532,064 | -7.35(-2.70%) |
Sep 02, 2020 | 269.13 | 272.85 | 268.68 | 272.06 | 3,701,261 | +4.13(+1.54%) |
Sep 01, 2020 | 265.07 | 268.06 | 264.54 | 267.93 | 3,246,038 | +2.34(+0.88%) |
Aug 31, 2020 | 267.43 | 267.50 | 265.22 | 265.58 | 4,345,759 | -2.26(-0.84%) |
Aug 28, 2020 | 267.40 | 268.54 | 266.25 | 267.84 | 2,906,695 | +1.55(+0.58%) |
Aug 27, 2020 | 265.73 | 267.61 | 265.02 | 266.29 | 3,672,732 | +1.40(+0.53%) |
Aug 26, 2020 | 264.02 | 264.95 | 263.05 | 264.89 | 2,832,033 | +0.86(+0.33%) |
Aug 25, 2020 | 265.53 | 265.53 | 262.54 | 264.03 | 3,577,704 | -0.52(-0.20%) |
Aug 24, 2020 | 263.19 | 264.62 | 262.02 | 264.55 | 2,804,486 | +3.63(+1.39%) |
Aug 21, 2020 | 258.82 | 261.22 | 258.65 | 260.92 | 2,784,240 | +1.89(+0.73%) |
Aug 20, 2020 | 257.32 | 259.47 | 257.16 | 259.03 | 2,206,501 | +0.41(+0.16%) |
Aug 19, 2020 | 259.78 | 260.77 | 258.19 | 258.62 | 3,611,881 | -0.72(-0.28%) |
Aug 18, 2020 | 260.18 | 260.43 | 258.32 | 259.34 | 1,797,464 | -0.70(-0.27%) |
Aug 17, 2020 | 261.14 | 261.25 | 259.62 | 260.04 | 2,611,071 | -0.79(-0.30%) |
Aug 14, 2020 | 259.36 | 261.16 | 259.06 | 260.83 | 2,410,444 | +0.35(+0.14%) |
Aug 13, 2020 | 260.20 | 261.22 | 259.36 | 260.47 | 1,787,805 | -0.58(-0.22%) |
Aug 12, 2020 | 260.87 | 261.70 | 259.82 | 261.05 | 2,841,364 | +2.66(+1.03%) |
Aug 11, 2020 | 261.85 | 262.67 | 257.72 | 258.39 | 4,869,331 | -0.88(-0.34%) |
Aug 10, 2020 | 256.83 | 259.41 | 256.80 | 259.28 | 2,482,103 | +3.28(+1.28%) |
Aug 07, 2020 | 254.70 | 256.19 | 254.00 | 256.00 | 2,479,314 | +0.67(+0.26%) |
Aug 06, 2020 | 253.21 | 255.45 | 253.16 | 255.33 | 2,083,559 | +1.77(+0.70%) |
Aug 05, 2020 | 251.68 | 253.81 | 251.60 | 253.56 | 2,286,319 | +3.31(+1.32%) |
Aug 04, 2020 | 248.23 | 250.22 | 247.99 | 250.25 | 2,045,883 | +1.61(+0.65%) |
Aug 03, 2020 | 247.66 | 249.03 | 247.36 | 248.63 | 2,756,592 | +2.21(+0.90%) |
Jul 31, 2020 | 245.88 | 246.56 | 242.54 | 246.43 | 3,558,489 | +1.00(+0.41%) |
Jul 30, 2020 | 244.68 | 245.93 | 242.31 | 245.43 | 3,268,756 | -2.07(-0.84%) |
Jul 29, 2020 | 246.28 | 248.03 | 245.91 | 247.50 | 2,054,403 | +1.46(+0.59%) |
Jul 28, 2020 | 246.96 | 247.60 | 245.75 | 246.03 | 2,130,428 | -1.88(-0.76%) |
Jul 27, 2020 | 246.82 | 248.25 | 246.43 | 247.92 | 2,823,469 | +1.18(+0.48%) |
Jul 24, 2020 | 247.17 | 248.28 | 246.15 | 246.74 | 2,829,456 | -1.87(-0.75%) |
Jul 23, 2020 | 251.36 | 251.49 | 247.61 | 248.61 | 3,037,984 | -3.07(-1.22%) |
Jul 22, 2020 | 249.66 | 252.02 | 249.61 | 251.67 | 2,182,957 | +1.53(+0.61%) |
Jul 21, 2020 | 250.59 | 251.94 | 249.50 | 250.15 | 3,406,191 | +1.42(+0.57%) |
Jul 20, 2020 | 248.33 | 249.49 | 247.06 | 248.73 | 4,308,149 | +0.08(+0.03%) |
Jul 17, 2020 | 249.78 | 249.89 | 248.12 | 248.65 | 3,663,403 | -0.48(-0.19%) |
Jul 16, 2020 | 248.85 | 250.50 | 247.79 | 249.14 | 2,654,514 | -1.34(-0.54%) |
Jul 15, 2020 | 251.93 | 252.00 | 248.75 | 250.48 | 5,593,724 | +2.16(+0.87%) |
Jul 14, 2020 | 242.68 | 248.75 | 242.27 | 248.32 | 8,158,655 | +5.17(+2.13%) |
Jul 13, 2020 | 245.03 | 248.25 | 242.72 | 243.15 | 5,223,863 | +0.20(+0.08%) |
Jul 10, 2020 | 239.57 | 243.26 | 238.88 | 242.94 | 3,338,962 | +3.34(+1.39%) |
Jul 09, 2020 | 242.99 | 243.29 | 237.85 | 239.61 | 4,268,209 | -3.78(-1.55%) |
Jul 08, 2020 | 241.84 | 243.39 | 240.55 | 243.39 | 3,034,723 | +2.10(+0.87%) |
Jul 07, 2020 | 243.20 | 243.90 | 241.04 | 241.28 | 3,027,958 | -3.69(-1.51%) |
Jul 06, 2020 | 244.19 | 245.10 | 242.99 | 244.97 | 3,191,124 | +4.27(+1.77%) |
Jul 02, 2020 | 243.25 | 244.20 | 240.20 | 240.71 | 4,111,730 | +1.03(+0.43%) |
Jul 01, 2020 | 241.13 | 242.42 | 239.51 | 239.67 | 3,832,794 | -0.52(-0.22%) |
Jun 30, 2020 | 237.59 | 241.29 | 237.26 | 240.19 | 3,925,201 | +1.83(+0.77%) |
Jun 29, 2020 | 234.90 | 238.56 | 233.75 | 238.37 | 4,023,100 | +5.15(+2.21%) |
Jun 26, 2020 | 238.13 | 238.50 | 232.59 | 233.22 | 5,723,720 | -6.58(-2.74%) |
Jun 25, 2020 | 235.97 | 240.05 | 234.78 | 239.79 | 4,607,225 | +2.62(+1.10%) |
Jun 24, 2020 | 241.45 | 241.73 | 235.60 | 237.18 | 6,326,052 | -6.40(-2.63%) |
Jun 23, 2020 | 244.81 | 245.11 | 243.13 | 243.58 | 3,158,488 | +1.10(+0.45%) |
Jun 22, 2020 | 241.00 | 242.72 | 239.09 | 242.48 | 3,008,103 | +1.42(+0.59%) |
Jun 19, 2020 | 246.10 | 246.33 | 239.95 | 241.06 | 6,283,274 | -1.77(-0.73%) |
Jun 18, 2020 | 241.52 | 243.58 | 240.66 | 242.83 | 3,491,355 | -0.34(-0.14%) |
Jun 17, 2020 | 245.76 | 245.85 | 242.65 | 243.17 | 3,929,387 | -1.86(-0.76%) |
Jun 16, 2020 | 248.07 | 248.11 | 240.26 | 245.03 | 9,914,353 | +5.08(+2.12%) |
Jun 15, 2020 | 232.46 | 241.11 | 231.36 | 239.95 | 7,955,982 | +1.50(+0.63%) |
Jun 12, 2020 | 240.55 | 241.78 | 233.52 | 238.45 | 10,570,042 | +4.38(+1.87%) |
Jun 11, 2020 | 243.47 | 244.74 | 233.48 | 234.08 | 15,318,685 | -15.88(-6.35%) |
Jun 10, 2020 | 253.74 | 254.65 | 249.96 | 249.96 | 7,017,810 | -3.95(-1.55%) |
Jun 09, 2020 | 253.78 | 255.43 | 252.75 | 253.91 | 4,981,305 | -2.69(-1.05%) |
Jun 08, 2020 | 253.46 | 256.69 | 253.46 | 256.60 | 5,017,045 | +4.40(+1.75%) |
Jun 05, 2020 | 251.14 | 254.44 | 250.57 | 252.20 | 8,470,074 | +7.62(+3.12%) |
Jun 04, 2020 | 243.68 | 245.60 | 242.77 | 244.57 | 4,226,140 | +0.15(+0.06%) |
Jun 03, 2020 | 241.81 | 245.20 | 241.17 | 244.43 | 5,573,095 | +4.94(+2.06%) |
Jun 02, 2020 | 238.28 | 239.55 | 237.50 | 239.49 | 3,263,872 | +3.65(+1.55%) |
Jun 01, 2020 | 235.71 | 237.35 | 234.70 | 235.84 | 2,233,761 | -0.34(-0.15%) |
May 29, 2020 | 235.23 | 237.13 | 232.83 | 236.18 | 5,526,199 | -0.06(-0.02%) |
May 28, 2020 | 239.50 | 239.57 | 235.81 | 236.23 | 5,341,181 | -1.32(-0.56%) |
May 27, 2020 | 235.66 | 237.57 | 232.50 | 237.55 | 5,703,548 | +5.13(+2.21%) |
May 26, 2020 | 232.97 | 234.07 | 232.08 | 232.43 | 5,241,018 | +4.99(+2.19%) |
May 22, 2020 | 227.47 | 227.64 | 225.85 | 227.44 | 2,714,433 | -0.13(-0.06%) |
May 21, 2020 | 228.06 | 229.76 | 226.51 | 227.57 | 3,628,072 | -0.66(-0.29%) |
May 20, 2020 | 227.92 | 229.02 | 227.30 | 228.23 | 3,523,366 | +3.26(+1.45%) |
May 19, 2020 | 227.97 | 228.50 | 224.83 | 224.97 | 4,737,200 | -3.45(-1.51%) |
May 18, 2020 | 226.17 | 229.59 | 226.03 | 228.41 | 5,629,157 | +8.38(+3.81%) |
May 15, 2020 | 217.48 | 220.35 | 216.79 | 220.04 | 5,179,936 | +0.58(+0.26%) |
May 14, 2020 | 213.28 | 219.47 | 211.62 | 219.46 | 7,502,502 | +3.64(+1.69%) |
May 13, 2020 | 219.65 | 220.15 | 214.15 | 215.81 | 8,096,857 | -4.88(-2.21%) |
May 12, 2020 | 226.00 | 226.31 | 220.56 | 220.69 | 6,891,395 | -4.15(-1.85%) |
May 11, 2020 | 224.03 | 226.12 | 223.40 | 224.84 | 2,949,585 | -0.98(-0.43%) |
May 08, 2020 | 224.57 | 225.99 | 223.71 | 225.83 | 4,212,039 | +4.37(+1.97%) |
May 07, 2020 | 221.77 | 223.56 | 221.13 | 221.46 | 3,663,479 | +1.90(+0.87%) |
May 06, 2020 | 222.79 | 222.97 | 219.32 | 219.56 | 3,315,026 | -1.80(-0.81%) |
May 05, 2020 | 222.49 | 224.08 | 221.27 | 221.36 | 3,382,989 | +1.28(+0.58%) |
May 04, 2020 | 218.03 | 220.38 | 216.57 | 220.08 | 4,144,686 | +0.13(+0.06%) |
May 01, 2020 | 222.08 | 222.78 | 219.23 | 219.95 | 5,095,570 | -5.51(-2.44%) |
Apr 30, 2020 | 226.36 | 227.26 | 224.24 | 225.46 | 5,301,556 | -2.99(-1.31%) |
Apr 29, 2020 | 227.55 | 229.57 | 226.36 | 228.45 | 5,387,655 | +4.97(+2.22%) |
Apr 28, 2020 | 227.12 | 227.25 | 222.81 | 223.48 | 5,069,174 | -0.21(-0.10%) |
Apr 27, 2020 | 221.66 | 224.50 | 221.03 | 223.69 | 3,916,373 | +3.23(+1.47%) |
Apr 24, 2020 | 219.33 | 220.92 | 217.09 | 220.46 | 3,853,987 | +2.56(+1.17%) |
Apr 23, 2020 | 218.31 | 221.47 | 217.68 | 217.90 | 6,860,280 | +0.28(+0.13%) |
Apr 22, 2020 | 217.28 | 219.01 | 216.34 | 217.62 | 4,661,633 | +4.22(+1.98%) |
Apr 21, 2020 | 214.43 | 216.30 | 212.65 | 213.41 | 7,080,636 | -5.95(-2.71%) |
Apr 20, 2020 | 220.84 | 223.50 | 219.00 | 219.36 | 7,930,070 | -5.37(-2.39%) |
Apr 17, 2020 | 223.95 | 224.94 | 220.85 | 224.72 | 6,391,308 | +6.69(+3.07%) |
Apr 16, 2020 | 218.36 | 218.70 | 215.10 | 218.03 | 6,519,007 | +0.24(+0.11%) |
Apr 15, 2020 | 217.23 | 219.18 | 215.30 | 217.79 | 7,355,616 | -4.26(-1.92%) |
Apr 14, 2020 | 221.14 | 222.78 | 219.46 | 222.05 | 5,807,107 | +5.30(+2.44%) |
Apr 13, 2020 | 219.02 | 219.28 | 213.97 | 216.75 | 7,282,003 | -2.95(-1.34%) |
Apr 09, 2020 | 220.35 | 222.52 | 217.81 | 219.70 | 10,166,017 | +2.60(+1.20%) |
Apr 08, 2020 | 212.29 | 217.95 | 210.16 | 217.09 | 7,515,624 | +7.16(+3.41%) |
Apr 07, 2020 | 218.14 | 218.79 | 209.79 | 209.93 | 11,688,541 | +0.06(+0.03%) |
Apr 06, 2020 | 202.85 | 211.15 | 202.08 | 209.87 | 11,117,417 | +14.76(+7.56%) |
Apr 03, 2020 | 197.08 | 198.77 | 193.34 | 195.11 | 7,193,593 | -3.11(-1.57%) |
Apr 02, 2020 | 192.99 | 198.99 | 191.94 | 198.22 | 8,864,028 | +4.24(+2.19%) |
Apr 01, 2020 | 195.16 | 198.98 | 192.49 | 193.98 | 9,236,798 | -9.12(-4.49%) |
Mar 31, 2020 | 205.62 | 208.22 | 202.37 | 203.10 | 9,077,840 | -3.59(-1.73%) |
Mar 30, 2020 | 201.37 | 207.26 | 199.28 | 206.69 | 8,290,689 | +6.25(+3.12%) |
Mar 27, 2020 | 201.60 | 206.84 | 198.79 | 200.44 | 11,382,705 | -8.08(-3.87%) |
Mar 26, 2020 | 198.66 | 209.26 | 198.27 | 208.52 | 17,321,682 | +12.05(+6.13%) |
Mar 25, 2020 | 195.08 | 203.98 | 190.22 | 196.46 | 18,923,174 | +5.02(+2.62%) |
Mar 24, 2020 | 181.83 | 191.97 | 181.78 | 191.44 | 15,197,497 | +19.00(+11.02%) |
Mar 23, 2020 | 176.15 | 177.14 | 168.71 | 172.44 | 16,920,770 | -5.35(-3.01%) |
Mar 20, 2020 | 188.34 | 190.19 | 176.95 | 177.79 | 13,174,924 | -8.16(-4.39%) |
Mar 19, 2020 | 183.23 | 189.34 | 177.64 | 185.95 | 14,635,629 | +1.77(+0.96%) |
Mar 18, 2020 | 183.88 | 189.76 | 175.19 | 184.17 | 14,455,185 | -13.00(-6.60%) |
Mar 17, 2020 | 191.21 | 198.10 | 184.14 | 197.18 | 17,340,536 | +10.14(+5.42%) |
Mar 16, 2020 | 190.74 | 201.65 | 186.13 | 187.04 | 13,420,714 | -27.36(-12.76%) |
Mar 13, 2020 | 208.43 | 214.74 | 197.02 | 214.40 | 14,805,997 | +18.47(+9.43%) |
Mar 12, 2020 | 203.67 | 211.52 | 195.66 | 195.92 | 18,684,230 | -21.92(-10.06%) |
Mar 11, 2020 | 224.95 | 226.22 | 215.77 | 217.84 | 8,357,074 | -13.51(-5.84%) |
Mar 10, 2020 | 228.42 | 231.42 | 219.00 | 231.35 | 10,171,914 | +10.85(+4.92%) |
Mar 09, 2020 | 223.07 | 228.21 | 219.07 | 220.50 | 11,232,749 | -18.59(-7.78%) |
Mar 06, 2020 | 234.31 | 240.25 | 233.16 | 239.09 | 7,981,446 | -2.41(-1.00%) |
Mar 05, 2020 | 244.10 | 246.19 | 239.75 | 241.50 | 6,330,024 | -8.71(-3.48%) |
Mar 04, 2020 | 245.19 | 250.42 | 242.89 | 250.22 | 5,845,207 | +10.71(+4.47%) |
Mar 03, 2020 | 247.36 | 250.34 | 237.55 | 239.51 | 12,408,596 | -7.14(-2.89%) |