Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 418.54 | 422.85 | 417.80 | 420.83 | 746,985 | +3.87(+0.93%) |
May 27, 2021 | 414.44 | 419.05 | 413.36 | 416.96 | 1,131,878 | +1.87(+0.45%) |
May 26, 2021 | 414.40 | 417.01 | 411.44 | 415.09 | 854,159 | +0.99(+0.24%) |
May 25, 2021 | 415.91 | 417.23 | 411.77 | 414.10 | 1,495,529 | +1.23(+0.30%) |
May 24, 2021 | 406.91 | 415.11 | 406.55 | 412.88 | 1,155,994 | +10.17(+2.53%) |
May 21, 2021 | 407.80 | 407.95 | 402.03 | 402.70 | 1,799,596 | -2.24(-0.55%) |
May 20, 2021 | 397.51 | 406.61 | 397.22 | 404.94 | 1,726,192 | +10.38(+2.63%) |
May 19, 2021 | 379.51 | 394.97 | 377.98 | 394.56 | 1,414,277 | +7.55(+1.95%) |
May 18, 2021 | 393.82 | 394.57 | 386.79 | 387.01 | 806,676 | -3.14(-0.81%) |
May 17, 2021 | 389.94 | 390.49 | 383.64 | 390.15 | 1,152,941 | -3.43(-0.87%) |
May 14, 2021 | 387.33 | 397.15 | 383.57 | 393.59 | 1,598,448 | +11.82(+3.10%) |
May 13, 2021 | 383.50 | 387.69 | 377.95 | 381.77 | 1,669,529 | +4.81(+1.27%) |
May 12, 2021 | 384.76 | 387.04 | 375.45 | 376.97 | 2,657,775 | -16.01(-4.07%) |
May 11, 2021 | 380.48 | 394.06 | 379.12 | 392.98 | 2,302,953 | +0.53(+0.13%) |
May 10, 2021 | 407.13 | 407.13 | 391.76 | 392.45 | 2,175,892 | -18.27(-4.45%) |
May 07, 2021 | 409.28 | 413.52 | 407.34 | 410.72 | 984,126 | +5.56(+1.37%) |
May 06, 2021 | 401.11 | 405.25 | 396.55 | 405.15 | 1,253,286 | +3.30(+0.82%) |
May 05, 2021 | 404.37 | 406.83 | 398.88 | 401.86 | 1,647,895 | +2.50(+0.63%) |
May 04, 2021 | 400.91 | 401.07 | 391.97 | 399.36 | 2,075,679 | -6.85(-1.69%) |
May 03, 2021 | 413.39 | 413.82 | 403.94 | 406.20 | 1,104,128 | -4.27(-1.04%) |
Apr 30, 2021 | 416.05 | 418.50 | 409.48 | 410.47 | 1,336,499 | -11.77(-2.79%) |
Apr 29, 2021 | 425.48 | 425.73 | 416.11 | 422.24 | 1,108,755 | +2.72(+0.65%) |
Apr 28, 2021 | 423.62 | 423.83 | 419.03 | 419.52 | 807,627 | -6.47(-1.52%) |
Apr 27, 2021 | 430.89 | 431.20 | 424.69 | 425.99 | 1,671,856 | -3.22(-0.75%) |
Apr 26, 2021 | 422.03 | 429.74 | 421.27 | 429.21 | 1,225,789 | +7.72(+1.83%) |
Apr 23, 2021 | 415.63 | 423.22 | 415.12 | 421.48 | 1,369,708 | +7.55(+1.82%) |
Apr 22, 2021 | 422.27 | 422.83 | 411.42 | 413.94 | 1,862,011 | -9.21(-2.18%) |
Apr 21, 2021 | 412.65 | 423.30 | 410.95 | 423.15 | 1,481,218 | +10.81(+2.62%) |
Apr 20, 2021 | 416.92 | 418.65 | 409.90 | 412.33 | 1,841,584 | -5.96(-1.43%) |
Apr 19, 2021 | 426.42 | 427.85 | 414.45 | 418.29 | 3,057,183 | -11.29(-2.63%) |
Apr 16, 2021 | 431.61 | 432.49 | 428.64 | 429.58 | 929,760 | -2.02(-0.47%) |
Apr 15, 2021 | 428.86 | 432.50 | 425.56 | 431.61 | 1,943,854 | +7.11(+1.67%) |
Apr 14, 2021 | 428.40 | 431.65 | 422.17 | 424.50 | 1,712,038 | -4.72(-1.10%) |
Apr 13, 2021 | 433.17 | 433.79 | 424.94 | 429.21 | 1,140,697 | -0.68(-0.16%) |
Apr 12, 2021 | 432.29 | 432.29 | 426.20 | 429.90 | 893,229 | -4.67(-1.07%) |
Apr 09, 2021 | 432.40 | 434.99 | 430.58 | 434.56 | 845,452 | -1.36(-0.31%) |
Apr 08, 2021 | 435.64 | 436.42 | 431.94 | 435.93 | 1,465,778 | +4.91(+1.14%) |
Apr 07, 2021 | 431.74 | 433.22 | 427.75 | 431.01 | 1,129,638 | -0.28(-0.07%) |
Apr 06, 2021 | 433.59 | 436.28 | 427.01 | 431.30 | 2,026,303 | -4.87(-1.12%) |
Apr 05, 2021 | 434.57 | 437.44 | 429.37 | 436.17 | 2,229,018 | +8.63(+2.02%) |
Apr 01, 2021 | 419.56 | 427.79 | 419.40 | 427.54 | 2,529,159 | +15.16(+3.68%) |
Mar 31, 2021 | 406.35 | 415.50 | 405.55 | 412.38 | 2,044,750 | +9.83(+2.44%) |
Mar 30, 2021 | 400.33 | 403.39 | 397.79 | 402.55 | 1,460,498 | -0.96(-0.24%) |
Mar 29, 2021 | 405.96 | 407.52 | 398.68 | 403.51 | 2,241,326 | -6.28(-1.53%) |
Mar 26, 2021 | 390.82 | 410.54 | 390.55 | 409.79 | 2,225,545 | +19.28(+4.94%) |
Mar 25, 2021 | 384.08 | 392.41 | 380.12 | 390.51 | 1,911,466 | +0.41(+0.11%) |
Mar 24, 2021 | 402.11 | 403.74 | 389.92 | 390.10 | 2,266,794 | -5.43(-1.37%) |
Mar 23, 2021 | 407.78 | 408.50 | 393.70 | 395.53 | 1,935,999 | -10.68(-2.63%) |
Mar 22, 2021 | 402.67 | 410.96 | 401.15 | 406.21 | 1,074,618 | +8.42(+2.12%) |
Mar 19, 2021 | 393.72 | 401.30 | 388.70 | 397.79 | 2,271,045 | +4.85(+1.24%) |
Mar 18, 2021 | 404.20 | 404.99 | 392.48 | 392.94 | 2,077,489 | -16.96(-4.14%) |
Mar 17, 2021 | 399.21 | 413.11 | 396.18 | 409.89 | 1,981,877 | +5.10(+1.26%) |
Mar 16, 2021 | 404.36 | 411.23 | 402.44 | 404.80 | 2,329,117 | +5.16(+1.29%) |
Mar 15, 2021 | 393.48 | 400.18 | 390.62 | 399.63 | 1,337,355 | +8.25(+2.11%) |
Mar 12, 2021 | 388.31 | 392.10 | 385.52 | 391.38 | 1,082,730 | -4.18(-1.06%) |
Mar 11, 2021 | 390.87 | 397.81 | 388.81 | 395.56 | 1,265,733 | +15.98(+4.21%) |
Mar 10, 2021 | 393.55 | 393.67 | 379.58 | 379.58 | 1,396,036 | -7.30(-1.89%) |
Mar 09, 2021 | 377.44 | 389.48 | 376.32 | 386.88 | 1,417,684 | +22.63(+6.21%) |
Mar 08, 2021 | 384.53 | 386.09 | 364.10 | 364.25 | 2,521,401 | -20.77(-5.40%) |
Mar 05, 2021 | 382.41 | 386.32 | 364.58 | 385.02 | 2,165,975 | +11.21(+3.00%) |
Mar 04, 2021 | 391.44 | 393.29 | 368.27 | 373.81 | 2,481,121 | -18.90(-4.81%) |
Mar 03, 2021 | 405.54 | 406.41 | 389.03 | 392.71 | 1,514,480 | -12.40(-3.06%) |
Mar 02, 2021 | 419.32 | 419.32 | 404.65 | 405.11 | 1,088,968 | -12.52(-3.00%) |
Mar 01, 2021 | 410.87 | 418.07 | 407.75 | 417.63 | 795,851 | +12.90(+3.19%) |
Feb 26, 2021 | 402.20 | 408.47 | 394.19 | 404.73 | 1,565,225 | +9.02(+2.28%) |
Feb 25, 2021 | 414.72 | 417.47 | 394.07 | 395.71 | 1,816,228 | -23.90(-5.70%) |
Feb 24, 2021 | 403.90 | 420.06 | 400.25 | 419.61 | 1,079,505 | +13.18(+3.24%) |
Feb 23, 2021 | 401.98 | 409.50 | 390.33 | 406.43 | 1,383,425 | -3.08(-0.75%) |
Feb 22, 2021 | 419.38 | 422.33 | 408.07 | 409.51 | 909,736 | -15.40(-3.62%) |
Feb 19, 2021 | 421.19 | 427.43 | 420.33 | 424.90 | 774,011 | +10.00(+2.41%) |
Feb 18, 2021 | 414.01 | 416.83 | 409.71 | 414.90 | 772,552 | -4.31(-1.03%) |
Feb 17, 2021 | 421.60 | 424.43 | 413.47 | 419.21 | 956,351 | -7.31(-1.71%) |
Feb 16, 2021 | 428.63 | 431.00 | 424.70 | 426.52 | 1,080,713 | +2.14(+0.50%) |
Feb 12, 2021 | 417.97 | 425.21 | 415.84 | 424.39 | 661,216 | +5.18(+1.24%) |
Feb 11, 2021 | 408.53 | 419.51 | 408.53 | 419.20 | 724,084 | +14.03(+3.46%) |
Feb 10, 2021 | 407.73 | 409.86 | 399.97 | 405.18 | 762,236 | +0.80(+0.20%) |
Feb 09, 2021 | 404.40 | 407.24 | 402.13 | 404.38 | 475,023 | -1.19(-0.29%) |
Feb 08, 2021 | 396.41 | 405.88 | 396.39 | 405.57 | 668,196 | +11.81(+3.00%) |
Feb 05, 2021 | 399.43 | 399.43 | 393.17 | 393.76 | 502,170 | -2.71(-0.68%) |
Feb 04, 2021 | 392.00 | 396.78 | 389.25 | 396.47 | 629,130 | +3.22(+0.82%) |
Feb 03, 2021 | 402.94 | 404.09 | 392.20 | 393.25 | 945,005 | -8.16(-2.03%) |
Feb 02, 2021 | 401.58 | 401.91 | 395.98 | 401.40 | 834,140 | +6.41(+1.62%) |
Feb 01, 2021 | 386.46 | 396.20 | 385.18 | 394.99 | 659,460 | +15.01(+3.95%) |
Jan 29, 2021 | 387.61 | 389.42 | 378.72 | 379.99 | 948,200 | -6.75(-1.74%) |
Jan 28, 2021 | 386.05 | 392.29 | 383.01 | 386.73 | 1,157,083 | +8.30(+2.19%) |
Jan 27, 2021 | 392.20 | 392.25 | 376.89 | 378.43 | 1,850,197 | -20.72(-5.19%) |
Jan 26, 2021 | 405.96 | 405.96 | 399.11 | 399.15 | 419,598 | -6.59(-1.62%) |
Jan 25, 2021 | 408.55 | 409.59 | 397.93 | 405.74 | 578,014 | +0.58(+0.14%) |
Jan 22, 2021 | 408.80 | 410.56 | 404.94 | 405.16 | 572,731 | -6.99(-1.70%) |
Jan 21, 2021 | 410.13 | 413.80 | 405.90 | 412.15 | 872,977 | +5.87(+1.45%) |
Jan 20, 2021 | 412.16 | 413.55 | 405.32 | 406.27 | 635,062 | -1.46(-0.36%) |
Jan 19, 2021 | 400.69 | 408.00 | 399.75 | 407.73 | 863,462 | +13.52(+3.43%) |
Jan 15, 2021 | 401.94 | 402.39 | 391.94 | 394.21 | 825,413 | -8.18(-2.03%) |
Jan 14, 2021 | 398.94 | 407.01 | 398.94 | 402.39 | 600,352 | +8.35(+2.12%) |
Jan 13, 2021 | 397.04 | 397.91 | 392.49 | 394.04 | 412,049 | +0.64(+0.16%) |
Jan 12, 2021 | 393.55 | 397.21 | 389.98 | 393.40 | 1,546,490 | +2.37(+0.61%) |
Jan 11, 2021 | 383.75 | 394.13 | 383.46 | 391.03 | 559,851 | +3.92(+1.01%) |
Jan 08, 2021 | 392.45 | 394.25 | 382.57 | 387.11 | 727,863 | +0.20(+0.05%) |
Jan 07, 2021 | 378.30 | 387.86 | 378.30 | 386.91 | 620,848 | +14.07(+3.77%) |
Jan 06, 2021 | 369.97 | 380.17 | 369.45 | 372.84 | 1,102,220 | -1.21(-0.32%) |
Jan 05, 2021 | 366.27 | 374.05 | 365.99 | 374.05 | 572,584 | +7.49(+2.04%) |
Jan 04, 2021 | 370.49 | 378.39 | 363.91 | 366.56 | 853,584 | -1.54(-0.42%) |
Dec 31, 2020 | 368.10 | 368.10 | 368.10 | 398,228 | +1.17(+0.32%) | |
Dec 30, 2020 | 362.89 | 367.55 | 362.55 | 366.94 | 398,228 | +6.05(+1.68%) |
Dec 29, 2020 | 363.69 | 363.69 | 356.89 | 360.89 | 458,308 | -0.93(-0.26%) |
Dec 28, 2020 | 366.47 | 366.67 | 361.29 | 361.82 | 380,605 | -0.40(-0.11%) |
Dec 24, 2020 | 360.93 | 362.39 | 359.84 | 362.22 | 197,159 | +3.20(+0.89%) |
Dec 23, 2020 | 362.33 | 362.93 | 358.71 | 359.02 | 430,739 | -2.72(-0.75%) |
Dec 22, 2020 | 362.36 | 362.59 | 358.71 | 361.73 | 229,587 | -0.53(-0.15%) |
Dec 21, 2020 | 359.29 | 362.58 | 356.25 | 362.27 | 617,375 | -1.62(-0.45%) |
Dec 18, 2020 | 366.55 | 367.23 | 362.00 | 363.89 | 398,336 | -2.17(-0.59%) |
Dec 17, 2020 | 367.79 | 367.79 | 364.46 | 366.06 | 424,358 | +0.67(+0.18%) |
Dec 16, 2020 | 366.90 | 366.90 | 362.50 | 365.39 | 461,009 | +0.21(+0.06%) |
Dec 15, 2020 | 365.02 | 366.39 | 362.62 | 365.18 | 379,746 | +5.02(+1.39%) |
Dec 14, 2020 | 359.50 | 362.34 | 358.71 | 360.16 | 450,448 | +3.98(+1.12%) |
Dec 11, 2020 | 357.13 | 358.68 | 352.27 | 356.19 | 552,737 | -3.50(-0.97%) |
Dec 10, 2020 | 357.11 | 362.77 | 355.90 | 359.68 | 676,099 | -0.50(-0.14%) |
Dec 09, 2020 | 369.23 | 371.69 | 358.00 | 360.19 | 670,837 | -10.44(-2.82%) |
Dec 08, 2020 | 369.18 | 372.07 | 367.37 | 370.63 | 413,943 | +1.19(+0.32%) |
Dec 07, 2020 | 369.66 | 369.70 | 365.92 | 369.44 | 569,708 | +1.86(+0.51%) |
Dec 04, 2020 | 359.43 | 367.80 | 358.86 | 367.58 | 558,827 | +9.76(+2.73%) |
Dec 03, 2020 | 359.43 | 361.53 | 357.34 | 357.82 | 375,457 | +0.46(+0.13%) |
Dec 02, 2020 | 355.31 | 359.12 | 354.95 | 357.36 | 736,707 | +1.05(+0.29%) |
Dec 01, 2020 | 353.62 | 358.57 | 352.46 | 356.31 | 689,899 | +5.78(+1.65%) |
Nov 30, 2020 | 347.10 | 350.93 | 342.71 | 350.53 | 642,734 | +4.01(+1.16%) |
Nov 27, 2020 | 344.61 | 348.54 | 344.61 | 346.52 | 589,380 | +4.08(+1.19%) |
Nov 25, 2020 | 343.70 | 345.07 | 341.02 | 342.44 | 335,048 | -0.76(-0.22%) |
Nov 24, 2020 | 343.78 | 343.80 | 337.90 | 343.19 | 629,598 | +1.86(+0.54%) |
Nov 23, 2020 | 338.04 | 342.52 | 336.95 | 341.33 | 476,943 | +4.80(+1.43%) |
Nov 20, 2020 | 338.23 | 341.09 | 336.14 | 336.54 | 471,813 | -1.58(-0.47%) |
Nov 19, 2020 | 332.00 | 338.44 | 330.48 | 338.12 | 363,471 | +4.92(+1.48%) |
Nov 18, 2020 | 336.29 | 338.60 | 332.98 | 333.19 | 468,361 | -2.50(-0.74%) |
Nov 17, 2020 | 337.28 | 337.38 | 333.20 | 335.69 | 471,869 | -2.79(-0.82%) |
Nov 16, 2020 | 332.97 | 338.48 | 332.06 | 338.48 | 501,048 | +8.21(+2.49%) |
Nov 13, 2020 | 330.15 | 333.02 | 327.91 | 330.27 | 368,388 | +4.00(+1.23%) |
Nov 12, 2020 | 330.87 | 331.65 | 324.53 | 326.27 | 414,115 | -4.08(-1.23%) |
Nov 11, 2020 | 323.78 | 330.93 | 323.75 | 330.35 | 574,307 | +11.49(+3.60%) |
Nov 10, 2020 | 325.77 | 327.17 | 318.03 | 318.86 | 640,803 | -9.86(-3.00%) |
Nov 09, 2020 | 339.97 | 342.74 | 328.70 | 328.72 | 660,934 | -3.88(-1.17%) |
Nov 06, 2020 | 326.48 | 333.81 | 325.43 | 332.59 | 693,528 | +5.34(+1.63%) |
Nov 05, 2020 | 322.24 | 328.07 | 321.95 | 327.26 | 965,064 | +14.07(+4.49%) |
Nov 04, 2020 | 309.06 | 314.82 | 305.37 | 313.19 | 1,039,347 | +10.58(+3.50%) |
Nov 03, 2020 | 299.62 | 305.18 | 299.57 | 302.61 | 459,769 | +5.60(+1.89%) |
Nov 02, 2020 | 298.72 | 300.09 | 294.46 | 297.01 | 501,040 | +1.06(+0.36%) |
Oct 30, 2020 | 296.79 | 298.72 | 292.04 | 295.95 | 459,943 | -4.00(-1.33%) |
Oct 29, 2020 | 292.58 | 303.08 | 292.18 | 299.95 | 517,986 | +7.42(+2.54%) |
Oct 28, 2020 | 297.67 | 297.67 | 292.05 | 292.53 | 509,543 | -9.90(-3.27%) |
Oct 27, 2020 | 305.73 | 306.48 | 301.39 | 302.44 | 306,269 | -1.19(-0.39%) |
Oct 26, 2020 | 307.69 | 308.80 | 299.65 | 303.63 | 575,022 | -6.72(-2.17%) |
Oct 23, 2020 | 310.25 | 310.35 | 307.41 | 310.35 | 270,330 | -1.09(-0.35%) |
Oct 22, 2020 | 311.71 | 313.06 | 307.67 | 311.44 | 313,616 | +0.13(+0.04%) |
Oct 21, 2020 | 314.17 | 314.80 | 311.07 | 311.32 | 366,720 | -2.10(-0.67%) |
Oct 20, 2020 | 315.35 | 316.20 | 312.69 | 313.42 | 361,962 | -0.51(-0.16%) |
Oct 19, 2020 | 318.11 | 319.99 | 312.73 | 313.94 | 415,515 | -1.59(-0.50%) |
Oct 16, 2020 | 319.22 | 319.81 | 315.27 | 315.52 | 297,889 | -1.51(-0.48%) |
Oct 15, 2020 | 311.96 | 317.65 | 311.31 | 317.04 | 415,331 | -0.85(-0.27%) |
Oct 14, 2020 | 320.50 | 321.48 | 316.08 | 317.89 | 537,745 | -1.29(-0.40%) |
Oct 13, 2020 | 320.29 | 321.90 | 317.73 | 319.18 | 790,916 | -0.57(-0.18%) |
Oct 12, 2020 | 319.23 | 321.38 | 317.64 | 319.75 | 547,779 | +4.68(+1.49%) |
Oct 09, 2020 | 314.10 | 315.95 | 312.91 | 315.07 | 676,806 | +5.44(+1.76%) |
Oct 08, 2020 | 308.63 | 310.25 | 307.67 | 309.62 | 335,672 | +3.79(+1.24%) |
Oct 07, 2020 | 304.36 | 306.77 | 304.31 | 305.83 | 429,782 | +5.75(+1.91%) |
Oct 06, 2020 | 301.77 | 307.32 | 298.86 | 300.09 | 649,814 | -1.43(-0.48%) |
Oct 05, 2020 | 295.05 | 301.80 | 294.65 | 301.52 | 529,692 | +9.14(+3.12%) |
Oct 02, 2020 | 293.64 | 298.48 | 291.98 | 292.39 | 690,947 | -9.04(-3.00%) |
Oct 01, 2020 | 299.12 | 302.00 | 297.75 | 301.43 | 703,798 | +6.32(+2.14%) |
Sep 30, 2020 | 294.41 | 298.02 | 293.39 | 295.11 | 668,394 | +0.50(+0.17%) |
Sep 29, 2020 | 294.17 | 297.37 | 293.73 | 294.61 | 659,733 | +0.69(+0.23%) |
Sep 28, 2020 | 290.10 | 294.21 | 288.22 | 293.92 | 631,495 | +7.88(+2.75%) |
Sep 25, 2020 | 282.66 | 286.94 | 278.43 | 286.04 | 555,421 | +3.88(+1.37%) |
Sep 24, 2020 | 277.49 | 286.09 | 277.28 | 282.17 | 808,746 | +2.36(+0.84%) |
Sep 23, 2020 | 286.49 | 288.03 | 278.77 | 279.80 | 651,755 | -6.61(-2.31%) |
Sep 22, 2020 | 285.30 | 286.81 | 280.33 | 286.41 | 378,506 | +2.93(+1.03%) |
Sep 21, 2020 | 278.65 | 283.49 | 276.26 | 283.49 | 803,826 | -0.51(-0.18%) |
Sep 18, 2020 | 289.84 | 290.57 | 280.30 | 284.00 | 417,994 | -4.52(-1.57%) |
Sep 17, 2020 | 281.31 | 288.98 | 280.32 | 288.52 | 592,091 | -0.14(-0.05%) |
Sep 16, 2020 | 293.49 | 293.83 | 288.22 | 288.66 | 420,357 | -2.73(-0.94%) |
Sep 15, 2020 | 290.37 | 293.40 | 289.87 | 291.39 | 434,615 | +4.94(+1.73%) |
Sep 14, 2020 | 286.46 | 288.25 | 284.25 | 286.45 | 399,074 | +5.62(+2.00%) |
Sep 11, 2020 | 282.87 | 285.79 | 277.77 | 280.83 | 526,352 | -0.08(-0.03%) |
Sep 10, 2020 | 288.62 | 289.47 | 279.26 | 280.91 | 661,026 | -3.86(-1.36%) |
Sep 09, 2020 | 284.25 | 287.14 | 280.51 | 284.77 | 661,238 | +7.55(+2.72%) |
Sep 08, 2020 | 280.37 | 285.51 | 276.82 | 277.22 | 1,047,820 | -13.59(-4.67%) |
Sep 04, 2020 | 291.90 | 295.82 | 280.45 | 290.81 | 1,197,216 | -3.05(-1.04%) |
Sep 03, 2020 | 306.22 | 306.90 | 291.82 | 293.86 | 1,351,224 | -17.36(-5.58%) |
Sep 02, 2020 | 307.22 | 313.02 | 304.29 | 311.22 | 1,025,677 | +8.77(+2.90%) |
Sep 01, 2020 | 298.94 | 302.66 | 297.39 | 302.45 | 490,088 | +5.89(+1.99%) |
Aug 31, 2020 | 297.03 | 299.06 | 294.67 | 296.57 | 349,940 | -0.67(-0.22%) |
Aug 28, 2020 | 292.20 | 297.35 | 291.69 | 297.23 | 590,890 | +5.39(+1.85%) |
Aug 27, 2020 | 296.50 | 296.50 | 289.99 | 291.85 | 572,784 | -3.36(-1.14%) |
Aug 26, 2020 | 294.93 | 296.25 | 293.70 | 295.20 | 352,078 | +0.95(+0.32%) |
Aug 25, 2020 | 292.01 | 294.49 | 291.42 | 294.26 | 376,364 | +2.83(+0.97%) |
Aug 24, 2020 | 291.77 | 292.47 | 289.15 | 291.43 | 360,488 | +3.00(+1.04%) |
Aug 21, 2020 | 285.93 | 288.65 | 284.84 | 288.43 | 427,836 | +1.94(+0.68%) |
Aug 20, 2020 | 285.74 | 287.81 | 284.36 | 286.49 | 655,911 | -2.57(-0.89%) |
Aug 19, 2020 | 291.06 | 291.60 | 288.18 | 289.06 | 413,521 | -1.65(-0.57%) |
Aug 18, 2020 | 293.91 | 294.12 | 289.88 | 290.71 | 352,307 | -1.54(-0.53%) |
Aug 17, 2020 | 291.38 | 293.63 | 290.72 | 292.25 | 320,630 | +3.25(+1.13%) |
Aug 14, 2020 | 290.10 | 292.38 | 287.98 | 289.00 | 375,832 | -0.17(-0.06%) |
Aug 13, 2020 | 292.08 | 292.38 | 287.73 | 289.17 | 525,610 | -2.91(-0.99%) |
Aug 12, 2020 | 285.34 | 292.85 | 284.42 | 292.08 | 671,851 | +9.14(+3.23%) |
Aug 11, 2020 | 285.59 | 288.55 | 282.07 | 282.94 | 730,307 | -2.98(-1.04%) |
Aug 10, 2020 | 286.79 | 287.13 | 281.78 | 285.92 | 458,159 | -0.01(-0.00%) |
Aug 07, 2020 | 288.81 | 289.89 | 282.45 | 285.93 | 471,241 | -3.21(-1.11%) |
Aug 06, 2020 | 289.08 | 289.62 | 286.21 | 289.14 | 378,535 | -0.16(-0.05%) |
Aug 05, 2020 | 289.14 | 290.58 | 287.28 | 289.30 | 601,311 | -0.30(-0.10%) |
Aug 04, 2020 | 285.41 | 289.85 | 285.26 | 289.60 | 500,268 | +4.19(+1.47%) |
Aug 03, 2020 | 282.03 | 286.09 | 281.99 | 285.41 | 571,364 | +5.09(+1.81%) |
Jul 31, 2020 | 282.16 | 282.30 | 276.05 | 280.32 | 662,472 | -1.14(-0.40%) |
Jul 30, 2020 | 275.22 | 281.72 | 275.16 | 281.46 | 937,659 | +5.44(+1.97%) |
Jul 29, 2020 | 272.86 | 277.15 | 272.57 | 276.02 | 498,379 | +5.57(+2.06%) |
Jul 28, 2020 | 273.77 | 274.12 | 269.91 | 270.45 | 627,565 | -5.33(-1.93%) |
Jul 27, 2020 | 270.83 | 275.90 | 270.64 | 275.78 | 802,623 | +8.33(+3.11%) |
Jul 24, 2020 | 266.91 | 271.26 | 263.31 | 267.45 | 938,235 | -4.27(-1.57%) |
Jul 23, 2020 | 276.08 | 278.24 | 269.32 | 271.72 | 692,917 | -4.22(-1.53%) |
Jul 22, 2020 | 275.78 | 278.03 | 273.70 | 275.94 | 428,417 | +0.91(+0.33%) |
Jul 21, 2020 | 278.49 | 278.85 | 273.90 | 275.03 | 550,476 | -1.41(-0.51%) |
Jul 20, 2020 | 271.54 | 277.21 | 269.75 | 276.44 | 615,718 | +5.36(+1.98%) |
Jul 17, 2020 | 270.61 | 272.18 | 269.76 | 271.08 | 462,850 | +1.36(+0.50%) |
Jul 16, 2020 | 267.59 | 270.59 | 266.41 | 269.72 | 464,260 | -1.01(-0.37%) |
Jul 15, 2020 | 273.38 | 273.39 | 266.58 | 270.73 | 775,487 | -0.47(-0.17%) |
Jul 14, 2020 | 264.91 | 271.88 | 261.46 | 271.21 | 1,078,897 | +4.41(+1.65%) |
Jul 13, 2020 | 275.10 | 278.06 | 266.28 | 266.80 | 1,019,321 | -4.46(-1.64%) |
Jul 10, 2020 | 272.90 | 273.23 | 268.63 | 271.26 | 333,463 | -0.92(-0.34%) |
Jul 09, 2020 | 269.90 | 273.82 | 265.78 | 272.17 | 693,491 | +3.56(+1.33%) |
Jul 08, 2020 | 267.04 | 268.84 | 264.94 | 268.61 | 556,210 | +3.59(+1.35%) |
Jul 07, 2020 | 267.63 | 269.27 | 264.60 | 265.02 | 653,701 | -3.17(-1.18%) |
Jul 06, 2020 | 266.42 | 269.21 | 265.59 | 268.19 | 798,777 | +6.90(+2.64%) |
Jul 02, 2020 | 262.11 | 263.72 | 260.49 | 261.28 | 617,099 | +3.16(+1.22%) |
Jul 01, 2020 | 261.72 | 261.81 | 257.89 | 258.13 | 659,256 | -3.35(-1.28%) |
Jun 30, 2020 | 256.03 | 262.45 | 255.82 | 261.48 | 1,410,926 | +6.60(+2.59%) |
Jun 29, 2020 | 252.19 | 254.97 | 249.01 | 254.87 | 920,259 | +2.75(+1.09%) |
Jun 26, 2020 | 257.26 | 257.51 | 251.50 | 252.12 | 565,510 | -4.82(-1.87%) |
Jun 25, 2020 | 254.81 | 257.44 | 250.92 | 256.94 | 474,419 | +1.82(+0.71%) |
Jun 24, 2020 | 259.42 | 260.79 | 253.15 | 255.12 | 681,823 | -5.72(-2.19%) |
Jun 23, 2020 | 262.44 | 263.55 | 260.38 | 260.84 | 406,705 | +0.93(+0.36%) |
Jun 22, 2020 | 257.74 | 260.52 | 255.25 | 259.91 | 444,057 | +1.90(+0.74%) |
Jun 19, 2020 | 262.52 | 263.34 | 257.31 | 258.01 | 784,504 | -1.25(-0.48%) |
Jun 18, 2020 | 259.40 | 260.66 | 258.12 | 259.27 | 462,941 | -0.48(-0.19%) |
Jun 17, 2020 | 260.19 | 262.08 | 258.19 | 259.75 | 473,478 | +2.01(+0.78%) |
Jun 16, 2020 | 260.24 | 261.89 | 253.15 | 257.74 | 1,171,329 | +4.93(+1.95%) |
Jun 15, 2020 | 243.96 | 253.20 | 243.11 | 252.81 | 736,360 | +3.36(+1.35%) |
Jun 12, 2020 | 252.39 | 254.46 | 243.88 | 249.45 | 1,596,927 | +3.35(+1.36%) |
Jun 11, 2020 | 256.12 | 256.96 | 245.82 | 246.09 | 1,376,503 | -16.69(-6.35%) |
Jun 10, 2020 | 263.61 | 265.28 | 261.71 | 262.79 | 892,610 | +0.92(+0.35%) |
Jun 09, 2020 | 259.02 | 262.80 | 257.88 | 261.86 | 677,766 | +0.20(+0.08%) |
Jun 08, 2020 | 263.76 | 264.17 | 259.08 | 261.66 | 876,061 | -0.54(-0.21%) |
Jun 05, 2020 | 262.05 | 266.00 | 260.81 | 262.20 | 995,925 | +6.27(+2.45%) |
Jun 04, 2020 | 252.65 | 257.83 | 251.85 | 255.93 | 672,789 | +2.31(+0.91%) |
Jun 03, 2020 | 250.16 | 254.77 | 250.09 | 253.62 | 616,525 | +7.12(+2.89%) |
Jun 02, 2020 | 241.98 | 246.68 | 240.85 | 246.50 | 1,093,105 | +5.21(+2.16%) |