Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 354.20 | 358.32 | 349.50 | 353.80 | 45,175 | +2.97(+0.85%) |
Feb 25, 2021 | 361.56 | 363.77 | 349.62 | 350.82 | 27,846 | -13.22(-3.63%) |
Feb 24, 2021 | 357.44 | 364.41 | 354.70 | 364.04 | 18,578 | +3.99(+1.11%) |
Feb 23, 2021 | 353.91 | 361.79 | 348.09 | 360.05 | 50,123 | -1.16(-0.32%) |
Feb 22, 2021 | 364.82 | 365.45 | 361.00 | 361.21 | 30,356 | -7.99(-2.16%) |
Feb 19, 2021 | 371.72 | 372.22 | 368.74 | 369.20 | 19,954 | -0.87(-0.23%) |
Feb 18, 2021 | 367.37 | 370.94 | 366.03 | 370.06 | 26,024 | -1.58(-0.43%) |
Feb 17, 2021 | 370.77 | 371.79 | 367.62 | 371.64 | 26,771 | -2.77(-0.74%) |
Feb 16, 2021 | 376.18 | 377.44 | 373.21 | 374.42 | 39,960 | -0.15(-0.04%) |
Feb 12, 2021 | 371.44 | 374.57 | 371.44 | 374.57 | 21,777 | +2.25(+0.60%) |
Feb 11, 2021 | 371.36 | 372.85 | 370.08 | 372.32 | 23,288 | +3.15(+0.85%) |
Feb 10, 2021 | 371.26 | 371.26 | 365.86 | 369.17 | 33,829 | +0.22(+0.06%) |
Feb 09, 2021 | 367.36 | 370.39 | 367.36 | 368.94 | 26,188 | +0.71(+0.19%) |
Feb 08, 2021 | 367.15 | 368.42 | 365.80 | 368.24 | 43,602 | +2.85(+0.78%) |
Feb 05, 2021 | 365.21 | 365.92 | 363.67 | 365.38 | 41,529 | +2.22(+0.61%) |
Feb 04, 2021 | 360.55 | 363.16 | 359.41 | 363.16 | 27,756 | +4.55(+1.27%) |
Feb 03, 2021 | 361.97 | 361.97 | 358.61 | 358.61 | 63,433 | +0.22(+0.06%) |
Feb 02, 2021 | 355.97 | 359.29 | 355.97 | 358.39 | 43,694 | +6.33(+1.80%) |
Feb 01, 2021 | 346.20 | 352.83 | 345.04 | 352.07 | 36,507 | +8.75(+2.55%) |
Jan 29, 2021 | 348.19 | 348.24 | 340.25 | 343.32 | 47,302 | -6.24(-1.78%) |
Jan 28, 2021 | 348.45 | 354.15 | 348.45 | 349.56 | 109,767 | +3.80(+1.10%) |
Jan 27, 2021 | 353.02 | 353.02 | 343.29 | 345.76 | 34,468 | -10.00(-2.81%) |
Jan 26, 2021 | 357.46 | 357.69 | 355.42 | 355.76 | 18,819 | -0.32(-0.09%) |
Jan 25, 2021 | 359.31 | 359.70 | 349.08 | 356.07 | 47,064 | +0.74(+0.21%) |
Jan 22, 2021 | 355.65 | 356.93 | 355.06 | 355.33 | 21,574 | -1.50(-0.42%) |
Jan 21, 2021 | 356.40 | 357.62 | 354.59 | 356.84 | 37,810 | +2.94(+0.83%) |
Jan 20, 2021 | 350.36 | 355.11 | 350.08 | 353.89 | 32,191 | +8.40(+2.43%) |
Jan 19, 2021 | 342.65 | 346.27 | 341.84 | 345.49 | 31,070 | +5.23(+1.54%) |
Jan 15, 2021 | 343.08 | 343.77 | 340.03 | 340.26 | 29,171 | -2.75(-0.80%) |
Jan 14, 2021 | 346.26 | 347.35 | 342.78 | 343.01 | 22,879 | -2.34(-0.68%) |
Jan 13, 2021 | 344.20 | 346.56 | 343.52 | 345.35 | 27,058 | +1.64(+0.48%) |
Jan 12, 2021 | 344.55 | 345.59 | 340.77 | 343.71 | 35,444 | -0.93(-0.27%) |
Jan 11, 2021 | 344.52 | 347.60 | 343.20 | 344.64 | 42,566 | -3.82(-1.10%) |
Jan 08, 2021 | 347.86 | 348.80 | 344.63 | 348.47 | 20,055 | +2.74(+0.79%) |
Jan 07, 2021 | 340.14 | 346.25 | 340.14 | 345.73 | 20,146 | +8.52(+2.53%) |
Jan 06, 2021 | 337.13 | 342.12 | 336.49 | 337.21 | 26,287 | -5.04(-1.47%) |
Jan 05, 2021 | 338.38 | 342.61 | 338.38 | 342.24 | 23,830 | +2.32(+0.68%) |
Jan 04, 2021 | 346.67 | 346.67 | 335.94 | 339.92 | 38,310 | -5.45(-1.58%) |
Dec 31, 2020 | 345.37 | 345.37 | 345.37 | 36,479 | +0.89(+0.26%) | |
Dec 30, 2020 | 346.15 | 346.15 | 344.44 | 344.49 | 36,479 | -0.25(-0.07%) |
Dec 29, 2020 | 347.85 | 347.85 | 344.01 | 344.73 | 22,285 | -0.96(-0.28%) |
Dec 28, 2020 | 345.85 | 346.71 | 343.09 | 345.69 | 57,282 | +2.67(+0.78%) |
Dec 24, 2020 | 342.87 | 343.91 | 342.18 | 343.01 | 50,138 | +1.21(+0.35%) |
Dec 23, 2020 | 345.25 | 345.25 | 341.81 | 341.81 | 25,604 | -2.65(-0.77%) |
Dec 22, 2020 | 343.57 | 345.11 | 341.93 | 344.45 | 49,390 | +1.90(+0.56%) |
Dec 21, 2020 | 339.51 | 342.77 | 337.12 | 342.55 | 28,358 | -0.70(-0.20%) |
Dec 18, 2020 | 344.60 | 344.60 | 341.07 | 343.25 | 23,499 | -0.12(-0.03%) |
Dec 17, 2020 | 343.35 | 344.48 | 342.39 | 343.37 | 40,971 | +2.27(+0.67%) |
Dec 16, 2020 | 339.04 | 341.61 | 338.12 | 341.10 | 15,604 | +3.06(+0.90%) |
Dec 15, 2020 | 337.04 | 338.04 | 334.93 | 338.04 | 27,584 | +3.51(+1.05%) |
Dec 14, 2020 | 334.13 | 337.40 | 334.13 | 334.52 | 18,467 | +1.75(+0.53%) |
Dec 11, 2020 | 331.61 | 332.86 | 329.71 | 332.77 | 14,795 | -0.73(-0.22%) |
Dec 10, 2020 | 330.32 | 334.23 | 328.94 | 333.50 | 16,751 | +1.28(+0.39%) |
Dec 09, 2020 | 338.64 | 339.62 | 330.82 | 332.22 | 41,109 | -6.89(-2.03%) |
Dec 08, 2020 | 338.08 | 339.50 | 336.33 | 339.11 | 31,133 | +0.90(+0.27%) |
Dec 07, 2020 | 336.94 | 338.64 | 336.94 | 338.21 | 54,301 | +1.24(+0.37%) |
Dec 04, 2020 | 334.87 | 337.15 | 334.23 | 336.97 | 18,849 | +2.98(+0.89%) |
Dec 03, 2020 | 334.54 | 336.73 | 333.45 | 333.99 | 21,762 | -0.55(-0.17%) |
Dec 02, 2020 | 332.90 | 334.92 | 330.86 | 334.54 | 20,018 | +0.18(+0.05%) |
Dec 01, 2020 | 333.12 | 336.12 | 331.86 | 334.36 | 23,956 | +3.44(+1.04%) |
Nov 30, 2020 | 330.44 | 331.03 | 326.93 | 330.92 | 24,429 | +0.63(+0.19%) |
Nov 27, 2020 | 329.72 | 331.43 | 329.49 | 330.28 | 12,769 | +2.37(+0.72%) |
Nov 25, 2020 | 327.56 | 328.25 | 326.42 | 327.92 | 62,325 | +1.89(+0.58%) |
Nov 24, 2020 | 323.39 | 326.17 | 321.74 | 326.02 | 19,455 | +4.02(+1.25%) |
Nov 23, 2020 | 322.78 | 323.50 | 319.18 | 322.01 | 74,411 | +0.72(+0.22%) |
Nov 20, 2020 | 323.90 | 324.23 | 321.29 | 321.29 | 24,423 | -2.25(-0.70%) |
Nov 19, 2020 | 319.62 | 323.69 | 318.59 | 323.54 | 26,279 | +3.05(+0.95%) |
Nov 18, 2020 | 322.51 | 323.84 | 320.49 | 320.49 | 22,025 | -2.64(-0.82%) |
Nov 17, 2020 | 323.12 | 324.46 | 322.10 | 323.13 | 20,983 | -0.61(-0.19%) |
Nov 16, 2020 | 320.81 | 324.15 | 320.53 | 323.74 | 25,051 | +2.47(+0.77%) |
Nov 13, 2020 | 320.84 | 321.83 | 318.80 | 321.28 | 18,849 | +3.05(+0.96%) |
Nov 12, 2020 | 321.34 | 322.40 | 317.40 | 318.23 | 13,228 | -2.97(-0.92%) |
Nov 11, 2020 | 317.31 | 321.36 | 317.31 | 321.20 | 32,206 | +7.12(+2.27%) |
Nov 10, 2020 | 317.17 | 317.95 | 310.62 | 314.07 | 78,976 | -6.30(-1.97%) |
Nov 09, 2020 | 329.69 | 332.04 | 320.37 | 320.37 | 93,350 | -5.58(-1.71%) |
Nov 06, 2020 | 323.57 | 326.72 | 320.25 | 325.95 | 27,869 | +0.99(+0.30%) |
Nov 05, 2020 | 323.91 | 325.94 | 322.19 | 324.97 | 45,311 | +8.89(+2.81%) |
Nov 04, 2020 | 311.30 | 317.74 | 310.00 | 316.08 | 75,557 | +13.69(+4.53%) |
Nov 03, 2020 | 299.16 | 304.11 | 297.73 | 302.39 | 28,165 | +5.49(+1.85%) |
Nov 02, 2020 | 299.12 | 300.95 | 294.20 | 296.90 | 58,045 | +0.12(+0.04%) |
Oct 30, 2020 | 302.06 | 302.79 | 294.00 | 296.79 | 61,008 | -8.22(-2.70%) |
Oct 29, 2020 | 300.33 | 306.61 | 300.22 | 305.01 | 45,074 | +6.36(+2.13%) |
Oct 28, 2020 | 305.81 | 305.86 | 298.57 | 298.64 | 57,698 | -12.76(-4.10%) |
Oct 27, 2020 | 310.75 | 312.23 | 309.24 | 311.40 | 36,084 | +2.13(+0.69%) |
Oct 26, 2020 | 313.14 | 315.13 | 305.81 | 309.27 | 41,246 | -6.81(-2.15%) |
Oct 23, 2020 | 315.24 | 316.08 | 313.00 | 316.08 | 20,572 | +1.21(+0.39%) |
Oct 22, 2020 | 315.69 | 316.14 | 310.65 | 314.86 | 189,173 | -0.17(-0.05%) |
Oct 21, 2020 | 315.49 | 318.85 | 314.75 | 315.03 | 31,509 | -0.44(-0.14%) |
Oct 20, 2020 | 315.36 | 318.45 | 313.58 | 315.48 | 45,598 | +0.97(+0.31%) |
Oct 19, 2020 | 320.99 | 322.23 | 313.78 | 314.51 | 51,401 | -4.27(-1.34%) |
Oct 16, 2020 | 322.16 | 323.55 | 318.44 | 318.78 | 23,815 | -1.07(-0.33%) |
Oct 15, 2020 | 316.09 | 320.56 | 315.58 | 319.85 | 47,101 | -1.99(-0.62%) |
Oct 14, 2020 | 325.74 | 326.09 | 319.47 | 321.84 | 21,544 | -2.73(-0.84%) |
Oct 13, 2020 | 325.74 | 327.10 | 323.74 | 324.57 | 33,328 | -0.11(-0.03%) |
Oct 12, 2020 | 321.68 | 327.29 | 320.07 | 324.68 | 54,605 | +7.81(+2.46%) |
Oct 09, 2020 | 313.74 | 317.08 | 313.74 | 316.88 | 35,672 | +4.63(+1.48%) |
Oct 08, 2020 | 312.66 | 312.66 | 311.43 | 312.25 | 24,891 | +2.16(+0.70%) |
Oct 07, 2020 | 307.70 | 310.59 | 307.36 | 310.09 | 31,679 | +5.22(+1.71%) |
Oct 06, 2020 | 308.71 | 311.23 | 303.67 | 304.87 | 33,351 | -4.05(-1.31%) |
Oct 05, 2020 | 304.68 | 309.16 | 304.68 | 308.91 | 50,613 | +6.06(+2.00%) |
Oct 02, 2020 | 302.86 | 307.83 | 301.98 | 302.86 | 56,447 | -6.93(-2.24%) |
Oct 01, 2020 | 308.85 | 310.41 | 307.35 | 309.78 | 184,708 | +4.81(+1.58%) |
Sep 30, 2020 | 303.56 | 308.12 | 303.01 | 304.97 | 58,577 | +1.36(+0.45%) |
Sep 29, 2020 | 303.81 | 305.04 | 302.92 | 303.61 | 30,941 | -0.09(-0.03%) |
Sep 28, 2020 | 303.23 | 303.69 | 300.90 | 303.69 | 82,464 | +5.62(+1.88%) |
Sep 25, 2020 | 291.96 | 298.88 | 290.02 | 298.08 | 74,182 | +6.52(+2.24%) |
Sep 24, 2020 | 288.06 | 294.82 | 288.06 | 291.56 | 73,174 | +0.98(+0.34%) |
Sep 23, 2020 | 299.74 | 299.74 | 290.03 | 290.58 | 66,472 | -8.98(-3.00%) |
Sep 22, 2020 | 296.71 | 299.97 | 292.87 | 299.56 | 80,633 | +6.10(+2.08%) |
Sep 21, 2020 | 287.68 | 293.46 | 286.35 | 293.46 | 61,961 | +0.56(+0.19%) |
Sep 18, 2020 | 297.53 | 298.17 | 289.22 | 292.90 | 51,018 | -3.50(-1.18%) |
Sep 17, 2020 | 293.77 | 297.88 | 292.76 | 296.40 | 48,009 | -3.98(-1.33%) |
Sep 16, 2020 | 305.98 | 306.49 | 300.08 | 300.38 | 43,936 | -4.50(-1.47%) |
Sep 15, 2020 | 304.85 | 306.20 | 303.15 | 304.88 | 70,150 | +4.23(+1.41%) |
Sep 14, 2020 | 301.11 | 304.15 | 299.27 | 300.65 | 92,548 | +3.81(+1.28%) |
Sep 11, 2020 | 301.72 | 302.13 | 293.30 | 296.84 | 104,673 | -2.52(-0.84%) |
Sep 10, 2020 | 308.75 | 310.02 | 297.95 | 299.36 | 83,452 | -6.01(-1.97%) |
Sep 09, 2020 | 303.67 | 307.95 | 300.13 | 305.37 | 85,101 | +7.81(+2.62%) |
Sep 08, 2020 | 298.13 | 305.40 | 297.06 | 297.56 | 73,098 | -12.32(-3.98%) |
Sep 04, 2020 | 313.72 | 317.01 | 297.77 | 309.89 | 114,308 | -6.30(-1.99%) |
Sep 03, 2020 | 328.48 | 328.48 | 312.71 | 316.19 | 120,372 | -16.99(-5.10%) |
Sep 02, 2020 | 333.01 | 333.82 | 327.16 | 333.17 | 56,459 | +4.19(+1.27%) |
Sep 01, 2020 | 325.58 | 328.98 | 323.80 | 328.98 | 74,010 | +6.37(+1.97%) |
Aug 31, 2020 | 323.50 | 324.73 | 321.63 | 322.62 | 49,502 | +0.10(+0.03%) |
Aug 28, 2020 | 321.25 | 322.91 | 320.72 | 322.52 | 189,466 | +2.60(+0.81%) |
Aug 27, 2020 | 322.37 | 322.70 | 317.67 | 319.91 | 57,467 | -2.21(-0.69%) |
Aug 26, 2020 | 315.46 | 322.23 | 315.46 | 322.12 | 67,340 | +8.90(+2.84%) |
Aug 25, 2020 | 309.96 | 313.27 | 309.52 | 313.22 | 57,879 | +2.75(+0.89%) |
Aug 24, 2020 | 311.73 | 312.40 | 308.42 | 310.47 | 42,390 | +2.26(+0.73%) |
Aug 21, 2020 | 307.57 | 308.56 | 306.27 | 308.21 | 39,049 | +1.22(+0.40%) |
Aug 20, 2020 | 301.83 | 307.61 | 301.47 | 306.99 | 61,398 | +3.80(+1.25%) |
Aug 19, 2020 | 304.77 | 306.15 | 302.73 | 303.18 | 29,097 | -1.07(-0.35%) |
Aug 18, 2020 | 302.59 | 304.76 | 301.57 | 304.25 | 32,547 | +2.48(+0.82%) |
Aug 17, 2020 | 300.80 | 302.10 | 300.63 | 301.77 | 24,511 | +2.46(+0.82%) |
Aug 14, 2020 | 300.37 | 300.60 | 298.22 | 299.31 | 26,168 | -0.64(-0.21%) |
Aug 13, 2020 | 299.90 | 302.25 | 299.03 | 299.95 | 81,517 | +0.71(+0.24%) |
Aug 12, 2020 | 295.83 | 300.12 | 295.83 | 299.24 | 35,746 | +5.49(+1.87%) |
Aug 11, 2020 | 297.76 | 299.70 | 293.54 | 293.75 | 54,879 | -5.02(-1.68%) |
Aug 10, 2020 | 301.12 | 301.56 | 295.86 | 298.76 | 45,946 | -1.73(-0.57%) |
Aug 07, 2020 | 303.70 | 304.40 | 298.01 | 300.49 | 76,577 | -3.99(-1.31%) |
Aug 06, 2020 | 300.88 | 304.85 | 299.86 | 304.48 | 62,614 | +3.86(+1.28%) |
Aug 05, 2020 | 299.89 | 301.17 | 299.05 | 300.63 | 130,643 | +1.91(+0.64%) |
Aug 04, 2020 | 297.75 | 298.97 | 296.30 | 298.72 | 73,636 | +0.78(+0.26%) |
Aug 03, 2020 | 296.35 | 298.53 | 296.03 | 297.94 | 119,750 | +4.24(+1.44%) |
Jul 31, 2020 | 293.34 | 293.70 | 288.94 | 293.70 | 168,065 | +4.84(+1.68%) |
Jul 30, 2020 | 285.01 | 289.40 | 283.22 | 288.86 | 76,776 | +1.54(+0.54%) |
Jul 29, 2020 | 284.69 | 287.97 | 284.69 | 287.32 | 211,472 | +4.43(+1.56%) |
Jul 28, 2020 | 286.01 | 286.55 | 282.72 | 282.89 | 26,093 | -3.66(-1.28%) |
Jul 27, 2020 | 283.56 | 286.96 | 283.27 | 286.55 | 77,939 | +4.55(+1.62%) |
Jul 24, 2020 | 280.47 | 283.83 | 278.12 | 281.99 | 79,316 | -2.78(-0.98%) |
Jul 23, 2020 | 290.85 | 292.32 | 283.30 | 284.77 | 96,279 | -6.90(-2.37%) |
Jul 22, 2020 | 290.52 | 292.62 | 289.51 | 291.68 | 60,497 | +1.34(+0.46%) |
Jul 21, 2020 | 295.81 | 295.81 | 289.35 | 290.33 | 56,071 | -3.16(-1.07%) |
Jul 20, 2020 | 285.69 | 294.17 | 284.85 | 293.49 | 53,322 | +8.48(+2.97%) |
Jul 17, 2020 | 285.26 | 285.78 | 282.48 | 285.01 | 37,223 | +0.99(+0.35%) |
Jul 16, 2020 | 283.61 | 284.84 | 281.12 | 284.02 | 37,505 | -2.34(-0.82%) |
Jul 15, 2020 | 287.89 | 288.75 | 283.42 | 286.36 | 61,439 | +0.46(+0.16%) |
Jul 14, 2020 | 281.02 | 286.07 | 276.66 | 285.90 | 59,004 | +2.56(+0.90%) |
Jul 13, 2020 | 293.82 | 295.45 | 283.09 | 283.33 | 51,202 | -7.58(-2.61%) |
Jul 10, 2020 | 289.29 | 290.92 | 286.63 | 290.92 | 58,929 | +1.02(+0.35%) |
Jul 09, 2020 | 289.88 | 290.66 | 284.72 | 289.89 | 89,414 | +2.25(+0.78%) |
Jul 08, 2020 | 284.92 | 287.64 | 283.86 | 287.64 | 96,979 | +4.42(+1.56%) |
Jul 07, 2020 | 285.25 | 288.21 | 283.23 | 283.23 | 34,369 | -2.56(-0.90%) |
Jul 06, 2020 | 283.77 | 287.28 | 283.53 | 285.79 | 49,960 | +5.65(+2.02%) |
Jul 02, 2020 | 281.65 | 282.85 | 279.76 | 280.14 | 42,092 | +1.01(+0.36%) |
Jul 01, 2020 | 275.17 | 280.25 | 275.07 | 279.13 | 48,997 | +3.92(+1.43%) |
Jun 30, 2020 | 270.28 | 276.19 | 270.28 | 275.21 | 58,264 | +5.14(+1.90%) |
Jun 29, 2020 | 267.44 | 270.14 | 263.68 | 270.07 | 66,902 | +2.46(+0.92%) |
Jun 26, 2020 | 274.15 | 274.15 | 267.43 | 267.61 | 62,885 | -7.11(-2.59%) |
Jun 25, 2020 | 271.32 | 274.72 | 268.84 | 274.72 | 39,619 | +3.54(+1.31%) |
Jun 24, 2020 | 276.65 | 278.06 | 270.04 | 271.18 | 51,438 | -6.36(-2.29%) |
Jun 23, 2020 | 278.00 | 280.54 | 277.06 | 277.54 | 43,294 | +1.65(+0.60%) |
Jun 22, 2020 | 271.96 | 275.89 | 271.40 | 275.89 | 33,833 | +3.93(+1.45%) |
Jun 19, 2020 | 275.73 | 275.73 | 270.34 | 271.96 | 56,596 | -0.52(-0.19%) |
Jun 18, 2020 | 271.23 | 272.48 | 270.55 | 272.48 | 37,686 | +1.00(+0.37%) |
Jun 17, 2020 | 272.58 | 273.54 | 270.75 | 271.48 | 40,956 | +0.70(+0.26%) |
Jun 16, 2020 | 272.05 | 272.95 | 267.04 | 270.78 | 113,808 | +5.05(+1.90%) |
Jun 15, 2020 | 258.37 | 266.51 | 257.76 | 265.74 | 82,177 | +3.06(+1.17%) |
Jun 12, 2020 | 266.48 | 267.34 | 258.48 | 262.67 | 57,469 | +2.98(+1.15%) |
Jun 11, 2020 | 269.01 | 270.17 | 259.53 | 259.69 | 86,456 | -15.07(-5.48%) |
Jun 10, 2020 | 273.82 | 276.11 | 272.99 | 274.76 | 53,762 | +2.93(+1.08%) |
Jun 09, 2020 | 269.34 | 273.00 | 269.34 | 271.83 | 65,805 | +1.30(+0.48%) |
Jun 08, 2020 | 268.56 | 270.53 | 266.52 | 270.53 | 67,052 | +1.98(+0.74%) |
Jun 05, 2020 | 264.28 | 269.26 | 263.62 | 268.55 | 41,122 | +5.70(+2.17%) |
Jun 04, 2020 | 265.00 | 266.28 | 261.51 | 262.85 | 53,382 | -2.96(-1.12%) |
Jun 03, 2020 | 264.54 | 266.37 | 264.19 | 265.81 | 52,667 | +1.82(+0.69%) |
Jun 02, 2020 | 262.25 | 263.99 | 260.02 | 263.99 | 34,723 | +1.85(+0.71%) |
Jun 01, 2020 | 259.67 | 262.42 | 259.24 | 262.14 | 108,683 | +1.54(+0.59%) |
May 29, 2020 | 258.20 | 261.04 | 256.44 | 260.61 | 38,888 | +3.36(+1.31%) |
May 28, 2020 | 256.57 | 262.21 | 256.57 | 257.25 | 82,660 | -0.88(-0.34%) |
May 27, 2020 | 257.05 | 258.21 | 250.76 | 258.12 | 74,498 | +0.81(+0.31%) |
May 26, 2020 | 262.56 | 262.96 | 257.26 | 257.31 | 55,449 | -0.28(-0.11%) |
May 22, 2020 | 255.80 | 257.75 | 254.98 | 257.59 | 32,085 | +1.45(+0.57%) |
May 21, 2020 | 259.35 | 259.79 | 256.01 | 256.14 | 38,326 | -2.98(-1.15%) |
May 20, 2020 | 256.41 | 259.58 | 256.41 | 259.13 | 83,100 | +6.04(+2.39%) |
May 19, 2020 | 253.28 | 256.69 | 253.09 | 253.09 | 70,464 | +0.38(+0.15%) |
May 18, 2020 | 251.38 | 253.97 | 250.91 | 252.71 | 75,123 | +5.22(+2.11%) |
May 15, 2020 | 242.26 | 247.53 | 242.26 | 247.49 | 69,248 | +1.88(+0.77%) |
May 14, 2020 | 241.47 | 245.71 | 238.55 | 245.60 | 48,002 | +2.91(+1.20%) |
May 13, 2020 | 246.73 | 248.59 | 239.66 | 242.70 | 114,566 | -4.08(-1.65%) |
May 12, 2020 | 252.96 | 253.73 | 246.78 | 246.78 | 70,065 | -5.24(-2.08%) |
May 11, 2020 | 249.00 | 253.55 | 248.19 | 252.02 | 40,633 | +1.53(+0.61%) |
May 08, 2020 | 249.39 | 250.75 | 248.56 | 250.49 | 35,639 | +3.23(+1.31%) |
May 07, 2020 | 246.37 | 248.26 | 245.83 | 247.26 | 64,972 | +3.93(+1.62%) |
May 06, 2020 | 243.26 | 245.31 | 241.59 | 243.33 | 60,902 | +2.30(+0.95%) |
May 05, 2020 | 240.75 | 243.81 | 240.31 | 241.03 | 66,086 | +3.30(+1.39%) |
May 04, 2020 | 233.33 | 237.74 | 232.44 | 237.74 | 28,355 | +3.08(+1.31%) |
May 01, 2020 | 237.07 | 239.06 | 233.72 | 234.65 | 69,146 | -7.62(-3.15%) |
Apr 30, 2020 | 243.26 | 243.53 | 240.60 | 242.28 | 35,849 | -0.47(-0.19%) |
Apr 29, 2020 | 237.89 | 243.84 | 237.80 | 242.75 | 64,424 | +10.45(+4.50%) |
Apr 28, 2020 | 238.41 | 238.42 | 232.02 | 232.30 | 56,579 | -3.68(-1.56%) |
Apr 27, 2020 | 236.83 | 237.04 | 235.32 | 235.98 | 35,233 | +1.92(+0.82%) |
Apr 24, 2020 | 230.38 | 234.30 | 229.23 | 234.06 | 55,033 | +3.75(+1.63%) |
Apr 23, 2020 | 231.47 | 233.63 | 229.97 | 230.31 | 54,468 | -0.09(-0.04%) |
Apr 22, 2020 | 227.82 | 231.58 | 227.03 | 230.40 | 57,902 | +8.16(+3.67%) |
Apr 21, 2020 | 228.38 | 228.64 | 220.71 | 222.24 | 76,822 | -9.31(-4.02%) |
Apr 20, 2020 | 231.16 | 234.47 | 231.10 | 231.55 | 43,198 | -2.01(-0.86%) |
Apr 17, 2020 | 234.40 | 234.56 | 230.53 | 233.56 | 72,700 | +3.28(+1.42%) |
Apr 16, 2020 | 229.68 | 231.42 | 227.01 | 230.28 | 50,199 | +2.69(+1.18%) |
Apr 15, 2020 | 227.48 | 229.49 | 225.28 | 227.59 | 120,623 | -4.04(-1.74%) |
Apr 14, 2020 | 227.73 | 231.77 | 226.54 | 231.63 | 92,007 | +8.85(+3.97%) |
Apr 13, 2020 | 219.84 | 222.78 | 217.84 | 222.78 | 61,026 | +1.69(+0.77%) |
Apr 09, 2020 | 223.45 | 224.06 | 219.49 | 221.08 | 112,198 | +0.75(+0.34%) |
Apr 08, 2020 | 217.55 | 221.24 | 215.35 | 220.33 | 232,562 | +5.12(+2.38%) |
Apr 07, 2020 | 222.31 | 222.31 | 214.60 | 215.22 | 97,131 | +0.06(+0.03%) |
Apr 06, 2020 | 207.21 | 216.29 | 206.39 | 215.15 | 63,115 | +16.30(+8.20%) |
Apr 03, 2020 | 202.00 | 202.97 | 196.62 | 198.85 | 78,589 | -3.52(-1.74%) |
Apr 02, 2020 | 198.49 | 202.85 | 197.53 | 202.37 | 80,869 | +3.07(+1.54%) |
Apr 01, 2020 | 201.92 | 205.25 | 197.62 | 199.30 | 63,823 | -9.27(-4.44%) |
Mar 31, 2020 | 211.81 | 214.84 | 207.97 | 208.56 | 159,578 | -3.23(-1.53%) |
Mar 30, 2020 | 206.04 | 212.26 | 205.15 | 211.79 | 84,548 | +7.40(+3.62%) |
Mar 27, 2020 | 207.91 | 209.91 | 204.08 | 204.40 | 105,699 | -8.74(-4.10%) |
Mar 26, 2020 | 203.46 | 213.38 | 203.46 | 213.14 | 139,430 | +11.45(+5.68%) |
Mar 25, 2020 | 204.40 | 209.70 | 198.47 | 201.69 | 163,683 | -1.03(-0.51%) |
Mar 24, 2020 | 196.72 | 202.72 | 196.09 | 202.72 | 131,379 | +16.26(+8.72%) |
Mar 23, 2020 | 186.31 | 190.06 | 180.14 | 186.46 | 105,001 | -0.11(-0.06%) |
Mar 20, 2020 | 197.34 | 199.45 | 186.11 | 186.57 | 139,279 | -6.87(-3.55%) |
Mar 19, 2020 | 189.29 | 198.98 | 185.07 | 193.44 | 103,339 | +3.47(+1.83%) |
Mar 18, 2020 | 184.68 | 193.89 | 180.26 | 189.97 | 103,055 | -7.69(-3.89%) |
Mar 17, 2020 | 190.42 | 200.03 | 183.64 | 197.66 | 205,842 | +12.03(+6.48%) |
Mar 16, 2020 | 187.60 | 200.54 | 185.22 | 185.62 | 126,675 | -26.74(-12.59%) |
Mar 13, 2020 | 204.69 | 213.15 | 195.11 | 212.36 | 141,619 | +18.67(+9.64%) |
Mar 12, 2020 | 199.20 | 208.51 | 193.66 | 193.69 | 201,834 | -20.54(-9.59%) |
Mar 11, 2020 | 219.01 | 220.34 | 211.05 | 214.24 | 142,369 | -10.57(-4.70%) |
Mar 10, 2020 | 221.19 | 224.87 | 213.48 | 224.80 | 142,129 | +11.69(+5.48%) |
Mar 09, 2020 | 212.03 | 220.86 | 211.33 | 213.12 | 207,665 | -16.16(-7.05%) |
Mar 06, 2020 | 226.16 | 230.24 | 223.34 | 229.28 | 138,160 | -4.57(-1.95%) |
Mar 05, 2020 | 235.93 | 239.27 | 232.36 | 233.85 | 55,377 | -7.75(-3.21%) |
Mar 04, 2020 | 237.58 | 241.79 | 234.29 | 241.60 | 73,964 | +9.00(+3.87%) |
Mar 03, 2020 | 242.19 | 244.10 | 230.91 | 232.60 | 110,123 | -8.43(-3.50%) |