Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 364.96 | 366.65 | 364.24 | 364.42 | 230,197 | +0.98(+0.27%) |
May 27, 2021 | 364.60 | 365.96 | 363.29 | 363.44 | 242,678 | -1.54(-0.42%) |
May 26, 2021 | 365.16 | 366.10 | 363.76 | 364.98 | 264,697 | +0.71(+0.20%) |
May 25, 2021 | 365.80 | 366.46 | 363.51 | 364.26 | 273,019 | +0.12(+0.03%) |
May 24, 2021 | 360.79 | 365.44 | 360.75 | 364.14 | 754,755 | +6.23(+1.74%) |
May 21, 2021 | 361.64 | 362.28 | 357.62 | 357.92 | 278,114 | -1.72(-0.48%) |
May 20, 2021 | 354.14 | 360.83 | 353.94 | 359.64 | 319,036 | +6.98(+1.98%) |
May 19, 2021 | 345.60 | 352.81 | 345.25 | 352.66 | 343,273 | +1.23(+0.35%) |
May 18, 2021 | 355.16 | 356.24 | 351.27 | 351.43 | 401,206 | -2.32(-0.66%) |
May 17, 2021 | 354.48 | 354.63 | 350.37 | 353.75 | 343,159 | -2.68(-0.75%) |
May 14, 2021 | 352.43 | 357.57 | 351.42 | 356.43 | 336,307 | +8.07(+2.32%) |
May 13, 2021 | 347.98 | 351.63 | 345.52 | 348.36 | 509,847 | +3.91(+1.14%) |
May 12, 2021 | 349.30 | 351.36 | 343.58 | 344.45 | 869,875 | -10.44(-2.94%) |
May 11, 2021 | 348.00 | 355.72 | 346.81 | 354.89 | 823,643 | -0.31(-0.09%) |
May 10, 2021 | 363.19 | 363.19 | 355.10 | 355.21 | 459,498 | -9.43(-2.59%) |
May 07, 2021 | 364.88 | 367.08 | 363.20 | 364.63 | 311,333 | +3.46(+0.96%) |
May 06, 2021 | 358.67 | 361.32 | 355.15 | 361.17 | 496,741 | +2.19(+0.61%) |
May 05, 2021 | 362.72 | 363.89 | 358.33 | 358.98 | 345,469 | -1.08(-0.30%) |
May 04, 2021 | 364.46 | 364.46 | 355.92 | 360.05 | 752,349 | -7.45(-2.03%) |
May 03, 2021 | 370.70 | 371.46 | 366.58 | 367.50 | 537,959 | -1.48(-0.40%) |
Apr 30, 2021 | 370.53 | 372.58 | 368.16 | 368.98 | 378,595 | -5.38(-1.44%) |
Apr 29, 2021 | 378.63 | 378.63 | 370.54 | 374.36 | 408,606 | -1.15(-0.31%) |
Apr 28, 2021 | 377.20 | 377.34 | 374.91 | 375.52 | 395,435 | -3.00(-0.79%) |
Apr 27, 2021 | 380.50 | 380.52 | 377.43 | 378.51 | 499,355 | -1.33(-0.35%) |
Apr 26, 2021 | 376.90 | 380.05 | 376.90 | 379.85 | 446,145 | +3.05(+0.81%) |
Apr 23, 2021 | 372.01 | 378.16 | 372.01 | 376.79 | 234,655 | +5.41(+1.46%) |
Apr 22, 2021 | 374.42 | 376.86 | 369.64 | 371.38 | 602,531 | -3.49(-0.93%) |
Apr 21, 2021 | 370.14 | 375.06 | 369.41 | 374.86 | 669,706 | +3.91(+1.05%) |
Apr 20, 2021 | 373.99 | 375.59 | 368.92 | 370.96 | 491,711 | -3.80(-1.01%) |
Apr 19, 2021 | 376.68 | 378.48 | 372.52 | 374.75 | 377,336 | -3.57(-0.94%) |
Apr 16, 2021 | 379.85 | 379.85 | 376.87 | 378.33 | 329,662 | -0.59(-0.15%) |
Apr 15, 2021 | 376.25 | 379.14 | 376.25 | 378.92 | 426,492 | +6.33(+1.70%) |
Apr 14, 2021 | 376.87 | 377.34 | 371.84 | 372.58 | 502,591 | -4.08(-1.08%) |
Apr 13, 2021 | 374.01 | 376.87 | 373.61 | 376.66 | 451,117 | +4.01(+1.08%) |
Apr 12, 2021 | 372.85 | 373.80 | 370.53 | 372.65 | 370,327 | -1.23(-0.33%) |
Apr 09, 2021 | 369.38 | 374.04 | 368.50 | 373.88 | 328,538 | +3.08(+0.83%) |
Apr 08, 2021 | 368.44 | 370.80 | 368.05 | 370.80 | 430,123 | +5.56(+1.52%) |
Apr 07, 2021 | 363.70 | 365.92 | 362.28 | 365.24 | 263,297 | +1.31(+0.36%) |
Apr 06, 2021 | 364.14 | 366.12 | 362.41 | 363.93 | 266,544 | -0.66(-0.18%) |
Apr 05, 2021 | 360.86 | 365.27 | 360.02 | 364.58 | 543,402 | +6.34(+1.77%) |
Apr 01, 2021 | 355.57 | 358.37 | 355.33 | 358.24 | 414,452 | +7.32(+2.09%) |
Mar 31, 2021 | 347.52 | 353.30 | 347.52 | 350.92 | 446,978 | +5.72(+1.66%) |
Mar 30, 2021 | 345.17 | 345.80 | 342.14 | 345.20 | 288,230 | -2.20(-0.63%) |
Mar 29, 2021 | 349.23 | 350.18 | 345.41 | 347.40 | 440,791 | -2.63(-0.75%) |
Mar 26, 2021 | 341.92 | 350.41 | 341.72 | 350.04 | 374,509 | +8.15(+2.38%) |
Mar 25, 2021 | 339.86 | 342.96 | 336.91 | 341.88 | 448,482 | +0.08(+0.02%) |
Mar 24, 2021 | 349.21 | 349.25 | 341.81 | 341.81 | 372,626 | -5.32(-1.53%) |
Mar 23, 2021 | 350.73 | 351.98 | 346.15 | 347.13 | 309,553 | -2.64(-0.75%) |
Mar 22, 2021 | 344.94 | 351.53 | 344.79 | 349.77 | 901,183 | +6.27(+1.83%) |
Mar 19, 2021 | 344.05 | 345.93 | 341.01 | 343.50 | 414,994 | -0.20(-0.06%) |
Mar 18, 2021 | 350.03 | 350.81 | 343.25 | 343.70 | 493,463 | -11.38(-3.21%) |
Mar 17, 2021 | 351.77 | 356.97 | 348.82 | 355.09 | 589,346 | +0.11(+0.03%) |
Mar 16, 2021 | 355.61 | 358.67 | 352.96 | 354.98 | 657,636 | +1.89(+0.54%) |
Mar 15, 2021 | 349.14 | 353.16 | 347.93 | 353.08 | 453,632 | +4.30(+1.23%) |
Mar 12, 2021 | 347.12 | 348.82 | 344.61 | 348.78 | 410,901 | -2.56(-0.73%) |
Mar 11, 2021 | 348.03 | 353.21 | 348.03 | 351.34 | 551,250 | +8.47(+2.47%) |
Mar 10, 2021 | 347.86 | 348.84 | 342.63 | 342.87 | 658,929 | -1.46(-0.43%) |
Mar 09, 2021 | 340.43 | 346.50 | 339.72 | 344.34 | 1,101,782 | +12.69(+3.83%) |
Mar 08, 2021 | 340.00 | 342.13 | 331.36 | 331.64 | 794,218 | -8.78(-2.58%) |
Mar 05, 2021 | 339.21 | 341.34 | 327.92 | 340.43 | 1,037,026 | +5.42(+1.62%) |
Mar 04, 2021 | 342.66 | 344.94 | 330.72 | 335.01 | 1,170,281 | -8.77(-2.55%) |
Mar 03, 2021 | 352.55 | 353.21 | 343.34 | 343.77 | 566,995 | -9.70(-2.74%) |
Mar 02, 2021 | 360.73 | 361.12 | 353.23 | 353.47 | 452,539 | -6.36(-1.77%) |
Mar 01, 2021 | 354.21 | 360.22 | 352.64 | 359.83 | 683,729 | +11.49(+3.30%) |
Feb 26, 2021 | 349.36 | 353.38 | 344.44 | 348.34 | 675,249 | +2.47(+0.72%) |
Feb 25, 2021 | 356.60 | 358.89 | 344.58 | 345.87 | 691,311 | -13.34(-3.71%) |
Feb 24, 2021 | 352.41 | 359.60 | 348.64 | 359.21 | 686,826 | +4.88(+1.38%) |
Feb 23, 2021 | 349.81 | 356.47 | 342.30 | 354.33 | 1,175,827 | -2.03(-0.57%) |
Feb 22, 2021 | 360.61 | 361.60 | 356.10 | 356.37 | 499,629 | -8.89(-2.43%) |
Feb 19, 2021 | 367.03 | 367.72 | 363.54 | 365.26 | 308,969 | +0.44(+0.12%) |
Feb 18, 2021 | 362.56 | 365.49 | 360.06 | 364.82 | 372,599 | -1.68(-0.46%) |
Feb 17, 2021 | 367.15 | 367.40 | 362.51 | 366.50 | 455,505 | -3.97(-1.07%) |
Feb 16, 2021 | 373.39 | 373.97 | 368.99 | 370.47 | 434,659 | -1.44(-0.39%) |
Feb 12, 2021 | 369.10 | 372.08 | 367.70 | 371.90 | 304,261 | +2.08(+0.56%) |
Feb 11, 2021 | 368.07 | 370.00 | 366.57 | 369.82 | 568,420 | +3.99(+1.09%) |
Feb 10, 2021 | 368.17 | 368.59 | 362.74 | 365.83 | 401,710 | -0.65(-0.18%) |
Feb 09, 2021 | 365.32 | 367.74 | 365.32 | 366.49 | 567,521 | +0.12(+0.03%) |
Feb 08, 2021 | 364.10 | 366.42 | 363.49 | 366.37 | 415,670 | +4.15(+1.15%) |
Feb 05, 2021 | 363.70 | 363.70 | 360.98 | 362.22 | 372,113 | +0.07(+0.02%) |
Feb 04, 2021 | 358.11 | 362.15 | 357.15 | 362.15 | 386,497 | +5.98(+1.68%) |
Feb 03, 2021 | 358.72 | 358.95 | 355.08 | 356.17 | 426,983 | -1.32(-0.37%) |
Feb 02, 2021 | 355.77 | 358.37 | 355.09 | 357.49 | 462,672 | +5.61(+1.59%) |
Feb 01, 2021 | 347.30 | 353.36 | 344.90 | 351.88 | 714,008 | +8.62(+2.51%) |
Jan 29, 2021 | 349.78 | 350.87 | 341.26 | 343.26 | 1,013,897 | -8.15(-2.32%) |
Jan 28, 2021 | 351.52 | 356.65 | 350.38 | 351.41 | 480,241 | +1.86(+0.53%) |
Jan 27, 2021 | 354.84 | 355.67 | 346.46 | 349.56 | 1,382,053 | -7.16(-2.01%) |
Jan 26, 2021 | 359.17 | 359.53 | 356.04 | 356.72 | 812,458 | -1.14(-0.32%) |
Jan 25, 2021 | 359.76 | 361.07 | 349.22 | 357.86 | 803,306 | +2.39(+0.67%) |
Jan 22, 2021 | 354.74 | 356.81 | 354.12 | 355.47 | 472,817 | -1.05(-0.29%) |
Jan 21, 2021 | 354.53 | 357.44 | 352.38 | 356.51 | 466,349 | +4.08(+1.16%) |
Jan 20, 2021 | 348.63 | 353.42 | 348.63 | 352.43 | 502,895 | +6.55(+1.89%) |
Jan 19, 2021 | 344.04 | 346.54 | 342.93 | 345.88 | 514,396 | +4.26(+1.25%) |
Jan 15, 2021 | 344.86 | 346.54 | 340.82 | 341.62 | 531,868 | -3.63(-1.05%) |
Jan 14, 2021 | 348.37 | 349.48 | 344.77 | 345.26 | 428,486 | -2.17(-0.62%) |
Jan 13, 2021 | 345.99 | 348.73 | 345.43 | 347.43 | 495,461 | +1.73(+0.50%) |
Jan 12, 2021 | 346.23 | 346.79 | 342.23 | 345.70 | 1,863,167 | -0.51(-0.15%) |
Jan 11, 2021 | 346.54 | 348.78 | 344.36 | 346.20 | 680,339 | -2.98(-0.85%) |
Jan 08, 2021 | 348.83 | 350.46 | 345.41 | 349.18 | 552,337 | +2.53(+0.73%) |
Jan 07, 2021 | 340.62 | 347.42 | 340.57 | 346.65 | 571,078 | +9.60(+2.85%) |
Jan 06, 2021 | 338.15 | 343.36 | 336.02 | 337.06 | 798,966 | -5.69(-1.66%) |
Jan 05, 2021 | 339.11 | 342.89 | 339.07 | 342.75 | 456,031 | +2.80(+0.82%) |
Jan 04, 2021 | 347.25 | 347.40 | 335.29 | 339.95 | 829,118 | -5.75(-1.66%) |
Dec 31, 2020 | 345.70 | 345.70 | 345.70 | 362,844 | +0.30(+0.09%) | |
Dec 30, 2020 | 346.44 | 346.96 | 344.77 | 345.39 | 362,844 | +0.46(+0.13%) |
Dec 29, 2020 | 349.07 | 349.51 | 344.27 | 344.93 | 545,345 | -2.30(-0.66%) |
Dec 28, 2020 | 348.10 | 348.32 | 345.39 | 347.23 | 621,790 | +2.42(+0.70%) |
Dec 24, 2020 | 343.23 | 345.58 | 343.23 | 344.81 | 186,670 | +2.28(+0.66%) |
Dec 23, 2020 | 346.36 | 346.74 | 342.48 | 342.53 | 397,490 | -3.15(-0.91%) |
Dec 22, 2020 | 344.10 | 346.95 | 342.76 | 345.68 | 537,310 | +3.69(+1.08%) |
Dec 21, 2020 | 337.86 | 342.15 | 334.72 | 341.98 | 616,663 | +0.91(+0.27%) |
Dec 18, 2020 | 342.75 | 342.78 | 339.50 | 341.07 | 387,055 | -0.92(-0.27%) |
Dec 17, 2020 | 341.27 | 342.47 | 340.36 | 341.99 | 498,721 | +3.09(+0.91%) |
Dec 16, 2020 | 337.01 | 339.70 | 335.91 | 338.90 | 382,351 | +2.45(+0.73%) |
Dec 15, 2020 | 334.30 | 336.46 | 332.74 | 336.46 | 482,231 | +5.50(+1.66%) |
Dec 14, 2020 | 330.94 | 333.67 | 330.75 | 330.96 | 316,433 | +1.41(+0.43%) |
Dec 11, 2020 | 328.14 | 329.61 | 325.79 | 329.54 | 434,688 | -0.58(-0.18%) |
Dec 10, 2020 | 326.58 | 331.44 | 325.82 | 330.13 | 816,485 | +1.45(+0.44%) |
Dec 09, 2020 | 335.65 | 336.35 | 327.42 | 328.68 | 962,098 | -6.88(-2.05%) |
Dec 08, 2020 | 333.95 | 336.69 | 332.82 | 335.56 | 427,648 | +1.51(+0.45%) |
Dec 07, 2020 | 333.35 | 335.03 | 333.01 | 334.05 | 460,095 | +0.83(+0.25%) |
Dec 04, 2020 | 330.25 | 333.22 | 329.64 | 333.22 | 378,801 | +3.70(+1.12%) |
Dec 03, 2020 | 329.91 | 331.81 | 328.87 | 329.52 | 295,694 | +0.20(+0.06%) |
Dec 02, 2020 | 328.47 | 329.65 | 325.85 | 329.32 | 372,591 | -0.40(-0.12%) |
Dec 01, 2020 | 329.17 | 331.49 | 327.50 | 329.72 | 737,058 | +2.71(+0.83%) |
Nov 30, 2020 | 324.97 | 327.17 | 320.64 | 327.01 | 399,621 | +2.18(+0.67%) |
Nov 27, 2020 | 324.29 | 325.81 | 324.02 | 324.82 | 223,343 | +2.39(+0.74%) |
Nov 25, 2020 | 322.13 | 323.15 | 320.83 | 322.43 | 325,170 | +1.50(+0.47%) |
Nov 24, 2020 | 318.48 | 321.49 | 315.91 | 320.93 | 487,856 | +3.76(+1.19%) |
Nov 23, 2020 | 317.96 | 319.71 | 314.50 | 317.17 | 424,492 | +0.20(+0.06%) |
Nov 20, 2020 | 319.72 | 320.35 | 316.85 | 316.96 | 328,246 | -2.56(-0.80%) |
Nov 19, 2020 | 316.18 | 319.81 | 314.59 | 319.53 | 315,369 | +3.46(+1.10%) |
Nov 18, 2020 | 319.26 | 320.37 | 316.07 | 316.07 | 374,012 | -3.33(-1.04%) |
Nov 17, 2020 | 318.99 | 321.01 | 317.48 | 319.39 | 383,640 | -0.93(-0.29%) |
Nov 16, 2020 | 318.15 | 320.83 | 316.35 | 320.32 | 565,558 | +3.12(+0.98%) |
Nov 13, 2020 | 316.98 | 317.79 | 314.16 | 317.20 | 321,068 | +2.48(+0.79%) |
Nov 12, 2020 | 317.49 | 318.99 | 313.38 | 314.72 | 381,932 | -2.47(-0.78%) |
Nov 11, 2020 | 313.08 | 318.12 | 312.51 | 317.19 | 700,890 | +7.57(+2.44%) |
Nov 10, 2020 | 312.89 | 315.17 | 306.77 | 309.62 | 1,288,573 | -6.53(-2.07%) |
Nov 09, 2020 | 325.71 | 327.90 | 315.61 | 316.15 | 927,298 | -3.33(-1.04%) |
Nov 06, 2020 | 317.29 | 320.23 | 313.27 | 319.49 | 501,752 | +1.48(+0.47%) |
Nov 05, 2020 | 315.95 | 318.58 | 315.08 | 318.01 | 952,847 | +9.81(+3.18%) |
Nov 04, 2020 | 305.57 | 310.27 | 302.31 | 308.20 | 943,106 | +11.72(+3.95%) |
Nov 03, 2020 | 293.36 | 298.47 | 292.19 | 296.48 | 919,689 | +5.28(+1.81%) |
Nov 02, 2020 | 292.93 | 294.94 | 288.07 | 291.20 | 634,977 | +0.61(+0.21%) |
Oct 30, 2020 | 293.58 | 295.07 | 287.47 | 290.59 | 863,942 | -6.72(-2.26%) |
Oct 29, 2020 | 294.50 | 300.63 | 294.00 | 297.31 | 753,363 | +4.15(+1.42%) |
Oct 28, 2020 | 299.60 | 299.68 | 292.57 | 293.16 | 824,045 | -12.19(-3.99%) |
Oct 27, 2020 | 305.51 | 306.49 | 303.93 | 305.35 | 422,227 | +1.37(+0.45%) |
Oct 26, 2020 | 307.53 | 309.75 | 300.20 | 303.98 | 616,552 | -6.71(-2.16%) |
Oct 23, 2020 | 311.36 | 311.88 | 308.15 | 310.69 | 268,052 | -0.19(-0.06%) |
Oct 22, 2020 | 312.22 | 313.39 | 306.92 | 310.88 | 463,762 | -1.24(-0.40%) |
Oct 21, 2020 | 312.92 | 315.46 | 311.47 | 312.12 | 330,185 | -1.12(-0.36%) |
Oct 20, 2020 | 313.94 | 316.55 | 311.76 | 313.24 | 841,843 | +0.40(+0.13%) |
Oct 19, 2020 | 319.65 | 320.81 | 311.74 | 312.84 | 550,457 | -4.86(-1.53%) |
Oct 16, 2020 | 320.42 | 321.55 | 317.69 | 317.69 | 408,642 | -1.01(-0.32%) |
Oct 15, 2020 | 314.23 | 319.20 | 313.16 | 318.71 | 596,646 | -1.21(-0.38%) |
Oct 14, 2020 | 322.68 | 324.04 | 317.47 | 319.92 | 1,115,338 | -1.80(-0.56%) |
Oct 13, 2020 | 324.43 | 325.09 | 320.62 | 321.72 | 972,484 | -1.57(-0.49%) |
Oct 12, 2020 | 320.18 | 325.18 | 318.12 | 323.29 | 672,584 | +7.95(+2.52%) |
Oct 09, 2020 | 311.84 | 315.34 | 311.70 | 315.34 | 453,864 | +5.24(+1.69%) |
Oct 08, 2020 | 311.38 | 311.76 | 309.27 | 310.11 | 1,218,961 | +1.36(+0.44%) |
Oct 07, 2020 | 306.14 | 309.31 | 306.14 | 308.75 | 546,406 | +5.73(+1.89%) |
Oct 06, 2020 | 306.61 | 309.85 | 301.75 | 303.02 | 643,438 | -4.23(-1.38%) |
Oct 05, 2020 | 302.71 | 307.25 | 302.71 | 307.25 | 740,056 | +6.83(+2.27%) |
Oct 02, 2020 | 300.32 | 305.36 | 299.23 | 300.42 | 1,064,930 | -7.08(-2.30%) |
Oct 01, 2020 | 307.76 | 308.33 | 305.65 | 307.50 | 719,139 | +3.78(+1.25%) |
Sep 30, 2020 | 301.56 | 306.77 | 301.03 | 303.72 | 750,297 | +2.24(+0.74%) |
Sep 29, 2020 | 302.18 | 303.43 | 301.08 | 301.48 | 556,509 | -0.83(-0.27%) |
Sep 28, 2020 | 301.47 | 302.31 | 299.23 | 302.31 | 685,074 | +5.50(+1.85%) |
Sep 25, 2020 | 289.86 | 297.56 | 288.16 | 296.81 | 663,671 | +7.29(+2.52%) |
Sep 24, 2020 | 285.48 | 293.05 | 285.33 | 289.51 | 746,788 | +0.89(+0.31%) |
Sep 23, 2020 | 297.39 | 297.69 | 287.65 | 288.62 | 764,776 | -8.89(-2.99%) |
Sep 22, 2020 | 296.06 | 298.08 | 290.94 | 297.52 | 839,652 | +4.86(+1.66%) |
Sep 21, 2020 | 285.11 | 292.77 | 283.95 | 292.66 | 1,405,387 | +2.67(+0.92%) |
Sep 18, 2020 | 295.08 | 295.14 | 286.37 | 289.99 | 1,138,045 | -4.32(-1.47%) |
Sep 17, 2020 | 290.17 | 296.06 | 289.73 | 294.31 | 916,256 | -2.66(-0.90%) |
Sep 16, 2020 | 302.64 | 303.03 | 296.82 | 296.97 | 691,079 | -4.52(-1.50%) |
Sep 15, 2020 | 302.97 | 303.29 | 299.33 | 301.49 | 794,279 | +3.26(+1.09%) |
Sep 14, 2020 | 296.83 | 299.64 | 295.63 | 298.23 | 738,641 | +6.21(+2.13%) |
Sep 11, 2020 | 297.45 | 297.86 | 288.45 | 292.02 | 1,281,608 | -2.36(-0.80%) |
Sep 10, 2020 | 305.00 | 305.67 | 292.77 | 294.38 | 1,203,996 | -6.34(-2.11%) |
Sep 09, 2020 | 298.28 | 303.71 | 295.16 | 300.72 | 1,245,367 | +9.20(+3.16%) |
Sep 08, 2020 | 294.07 | 300.63 | 291.10 | 291.52 | 2,165,970 | -13.28(-4.36%) |
Sep 04, 2020 | 307.91 | 312.15 | 291.69 | 304.80 | 2,395,309 | -4.92(-1.59%) |
Sep 03, 2020 | 323.74 | 323.74 | 307.36 | 309.72 | 2,212,385 | -19.47(-5.91%) |
Sep 02, 2020 | 331.51 | 331.51 | 323.28 | 329.19 | 1,167,770 | +2.33(+0.71%) |
Sep 01, 2020 | 322.79 | 327.18 | 321.31 | 326.86 | 882,761 | +7.60(+2.38%) |
Aug 31, 2020 | 319.39 | 321.37 | 317.66 | 319.26 | 660,929 | +0.97(+0.31%) |
Aug 28, 2020 | 316.65 | 319.22 | 316.42 | 318.29 | 769,039 | +3.05(+0.97%) |
Aug 27, 2020 | 316.85 | 317.77 | 312.58 | 315.24 | 701,490 | -0.19(-0.06%) |
Aug 26, 2020 | 312.19 | 316.33 | 311.76 | 315.43 | 656,336 | +6.39(+2.07%) |
Aug 25, 2020 | 307.14 | 309.27 | 306.33 | 309.04 | 527,893 | +1.47(+0.48%) |
Aug 24, 2020 | 309.59 | 309.79 | 305.09 | 307.57 | 584,070 | +2.48(+0.81%) |
Aug 21, 2020 | 302.35 | 305.52 | 302.14 | 305.09 | 663,582 | +3.14(+1.04%) |
Aug 20, 2020 | 297.26 | 302.50 | 296.56 | 301.95 | 470,513 | +3.84(+1.29%) |
Aug 19, 2020 | 299.18 | 300.69 | 297.71 | 298.11 | 446,360 | -0.47(-0.16%) |
Aug 18, 2020 | 298.41 | 299.44 | 296.18 | 298.57 | 422,654 | +0.89(+0.30%) |
Aug 17, 2020 | 296.86 | 298.19 | 296.80 | 297.69 | 420,160 | +2.53(+0.86%) |
Aug 14, 2020 | 296.00 | 296.38 | 293.76 | 295.16 | 424,709 | -0.73(-0.25%) |
Aug 13, 2020 | 295.52 | 298.19 | 294.68 | 295.89 | 785,442 | +0.72(+0.24%) |
Aug 12, 2020 | 291.27 | 295.77 | 290.90 | 295.17 | 1,098,486 | +6.33(+2.19%) |
Aug 11, 2020 | 293.12 | 294.60 | 288.48 | 288.83 | 646,879 | -5.21(-1.77%) |
Aug 10, 2020 | 295.69 | 296.11 | 290.14 | 294.04 | 700,893 | -0.93(-0.32%) |
Aug 07, 2020 | 298.82 | 298.82 | 292.55 | 294.97 | 1,052,830 | -4.85(-1.62%) |
Aug 06, 2020 | 296.33 | 300.11 | 295.17 | 299.82 | 568,903 | +3.57(+1.21%) |
Aug 05, 2020 | 296.02 | 296.93 | 294.91 | 296.25 | 532,142 | +1.29(+0.44%) |
Aug 04, 2020 | 293.76 | 295.02 | 292.29 | 294.95 | 931,058 | +0.96(+0.33%) |
Aug 03, 2020 | 291.37 | 295.02 | 290.66 | 293.99 | 979,490 | +6.72(+2.34%) |
Jul 31, 2020 | 285.18 | 287.33 | 280.32 | 287.27 | 803,884 | +6.61(+2.35%) |
Jul 30, 2020 | 276.65 | 280.90 | 275.08 | 280.66 | 451,520 | +1.40(+0.50%) |
Jul 29, 2020 | 275.78 | 279.84 | 275.78 | 279.26 | 414,005 | +4.70(+1.71%) |
Jul 28, 2020 | 277.35 | 277.96 | 274.42 | 274.56 | 455,351 | -3.32(-1.19%) |
Jul 27, 2020 | 275.01 | 278.21 | 274.59 | 277.88 | 717,484 | +4.63(+1.69%) |
Jul 24, 2020 | 272.57 | 275.22 | 268.90 | 273.25 | 1,335,798 | -3.57(-1.29%) |
Jul 23, 2020 | 282.73 | 284.51 | 275.49 | 276.82 | 1,087,023 | -6.98(-2.46%) |
Jul 22, 2020 | 282.11 | 285.00 | 281.74 | 283.80 | 617,664 | +2.12(+0.75%) |
Jul 21, 2020 | 286.95 | 286.95 | 280.80 | 281.67 | 795,858 | -2.74(-0.96%) |
Jul 20, 2020 | 277.91 | 285.10 | 276.66 | 284.42 | 675,674 | +7.28(+2.63%) |
Jul 17, 2020 | 277.03 | 277.95 | 274.55 | 277.14 | 498,200 | +1.64(+0.59%) |
Jul 16, 2020 | 276.12 | 276.79 | 273.37 | 275.51 | 534,727 | -3.52(-1.26%) |
Jul 15, 2020 | 279.98 | 281.03 | 275.43 | 279.03 | 874,608 | +1.73(+0.62%) |
Jul 14, 2020 | 271.80 | 277.62 | 268.66 | 277.30 | 1,071,513 | +3.28(+1.20%) |
Jul 13, 2020 | 282.80 | 284.51 | 273.38 | 274.02 | 1,446,650 | -6.40(-2.28%) |
Jul 10, 2020 | 280.36 | 280.78 | 277.55 | 280.42 | 599,958 | -0.55(-0.19%) |
Jul 09, 2020 | 282.14 | 282.20 | 276.70 | 280.96 | 619,393 | +1.13(+0.40%) |
Jul 08, 2020 | 276.96 | 279.84 | 275.93 | 279.84 | 581,811 | +4.78(+1.74%) |
Jul 07, 2020 | 277.23 | 280.31 | 274.70 | 275.06 | 809,974 | -2.55(-0.92%) |
Jul 06, 2020 | 276.75 | 279.41 | 276.42 | 277.61 | 802,481 | +4.32(+1.58%) |
Jul 02, 2020 | 274.32 | 275.62 | 272.65 | 273.29 | 843,456 | +1.49(+0.55%) |
Jul 01, 2020 | 271.10 | 273.28 | 270.01 | 271.80 | 971,984 | +0.64(+0.24%) |
Jun 30, 2020 | 266.20 | 271.94 | 266.12 | 271.16 | 769,565 | +4.83(+1.82%) |
Jun 29, 2020 | 263.93 | 266.32 | 260.21 | 266.32 | 892,954 | +2.69(+1.02%) |
Jun 26, 2020 | 268.03 | 268.54 | 262.60 | 263.64 | 904,099 | -4.96(-1.85%) |
Jun 25, 2020 | 265.32 | 268.81 | 262.51 | 268.60 | 647,544 | +3.52(+1.33%) |
Jun 24, 2020 | 270.18 | 271.66 | 263.54 | 265.08 | 936,991 | -6.13(-2.26%) |
Jun 23, 2020 | 271.60 | 274.40 | 270.88 | 271.21 | 714,656 | +1.77(+0.66%) |
Jun 22, 2020 | 265.00 | 269.67 | 264.60 | 269.44 | 568,492 | +4.90(+1.85%) |
Jun 19, 2020 | 269.53 | 269.82 | 263.39 | 264.54 | 657,809 | -1.77(-0.66%) |
Jun 18, 2020 | 264.58 | 266.60 | 263.98 | 266.30 | 686,555 | +1.45(+0.55%) |
Jun 17, 2020 | 267.07 | 267.43 | 264.57 | 264.86 | 556,862 | -0.20(-0.08%) |
Jun 16, 2020 | 266.15 | 267.24 | 261.06 | 265.06 | 1,137,392 | +5.46(+2.10%) |
Jun 15, 2020 | 251.52 | 260.53 | 250.98 | 259.60 | 767,622 | +3.19(+1.25%) |
Jun 12, 2020 | 260.65 | 261.43 | 252.00 | 256.40 | 1,150,136 | +3.12(+1.23%) |
Jun 11, 2020 | 262.96 | 264.14 | 253.04 | 253.29 | 1,378,709 | -15.31(-5.70%) |
Jun 10, 2020 | 266.70 | 270.56 | 266.01 | 268.59 | 660,699 | +3.94(+1.49%) |
Jun 09, 2020 | 262.63 | 266.08 | 262.34 | 264.65 | 658,240 | +0.59(+0.22%) |
Jun 08, 2020 | 262.23 | 264.14 | 260.00 | 264.06 | 1,430,796 | +1.61(+0.61%) |
Jun 05, 2020 | 258.20 | 263.17 | 257.30 | 262.45 | 735,604 | +6.19(+2.42%) |
Jun 04, 2020 | 257.87 | 259.23 | 254.67 | 256.26 | 727,870 | -2.54(-0.98%) |
Jun 03, 2020 | 257.44 | 259.46 | 256.50 | 258.80 | 738,393 | +2.39(+0.93%) |
Jun 02, 2020 | 254.63 | 256.41 | 252.00 | 256.41 | 588,131 | +2.27(+0.89%) |