Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 359.28 | 360.18 | 352.22 | 354.00 | 5,249,026 | -7.18(-1.99%) |
Jan 28, 2021 | 359.95 | 365.26 | 359.51 | 361.18 | 5,955,730 | +3.03(+0.85%) |
Jan 27, 2021 | 363.63 | 363.70 | 355.82 | 358.14 | 5,859,349 | -8.96(-2.44%) |
Jan 26, 2021 | 368.57 | 368.94 | 366.85 | 367.10 | 2,325,288 | -0.54(-0.15%) |
Jan 25, 2021 | 366.96 | 367.97 | 361.97 | 367.64 | 4,081,888 | +1.46(+0.40%) |
Jan 22, 2021 | 365.63 | 367.32 | 365.18 | 366.19 | 3,924,884 | -1.25(-0.34%) |
Jan 21, 2021 | 367.69 | 368.16 | 366.53 | 367.44 | 3,731,968 | +0.32(+0.09%) |
Jan 20, 2021 | 364.48 | 367.98 | 364.09 | 367.11 | 3,598,865 | +4.98(+1.38%) |
Jan 19, 2021 | 361.82 | 362.66 | 360.32 | 362.13 | 7,451,125 | +2.81(+0.78%) |
Jan 15, 2021 | 360.26 | 361.05 | 357.39 | 359.32 | 10,686,646 | -2.61(-0.72%) |
Jan 14, 2021 | 363.95 | 364.49 | 361.54 | 361.93 | 7,344,906 | -1.26(-0.35%) |
Jan 13, 2021 | 362.19 | 364.21 | 361.36 | 363.19 | 3,942,372 | +0.91(+0.25%) |
Jan 12, 2021 | 362.27 | 363.25 | 359.96 | 362.27 | 3,665,401 | +0.06(+0.02%) |
Jan 11, 2021 | 361.35 | 363.91 | 361.25 | 362.21 | 3,527,029 | -2.38(-0.65%) |
Jan 08, 2021 | 364.00 | 364.81 | 360.64 | 364.60 | 3,568,477 | +2.07(+0.57%) |
Jan 07, 2021 | 359.67 | 363.28 | 359.49 | 362.53 | 6,345,961 | +5.29(+1.48%) |
Jan 06, 2021 | 353.52 | 360.53 | 352.99 | 357.24 | 4,551,820 | +2.14(+0.60%) |
Jan 05, 2021 | 352.02 | 356.20 | 352.02 | 355.10 | 4,517,326 | +2.33(+0.66%) |
Jan 04, 2021 | 358.93 | 359.05 | 348.89 | 352.76 | 7,447,441 | -4.93(-1.38%) |
Dec 31, 2020 | 357.69 | 357.69 | 357.69 | 2,861,311 | +1.99(+0.56%) | |
Dec 30, 2020 | 356.12 | 356.77 | 355.36 | 355.70 | 2,861,311 | +0.47(+0.13%) |
Dec 29, 2020 | 357.46 | 357.70 | 354.65 | 355.23 | 5,663,799 | -0.69(-0.19%) |
Dec 28, 2020 | 355.55 | 356.31 | 354.88 | 355.92 | 2,454,331 | +3.07(+0.87%) |
Dec 24, 2020 | 352.00 | 352.89 | 351.42 | 352.85 | 2,141,590 | +1.36(+0.39%) |
Dec 23, 2020 | 352.20 | 353.46 | 351.31 | 351.49 | 3,391,425 | +0.31(+0.09%) |
Dec 22, 2020 | 352.07 | 352.24 | 350.09 | 351.18 | 3,601,738 | -0.68(-0.19%) |
Dec 21, 2020 | 349.03 | 352.69 | 346.24 | 351.86 | 5,473,869 | -1.16(-0.33%) |
Dec 18, 2020 | 354.80 | 354.92 | 350.99 | 353.02 | 7,028,962 | -1.40(-0.40%) |
Dec 17, 2020 | 354.16 | 354.64 | 352.43 | 354.42 | 6,799,519 | +1.96(+0.56%) |
Dec 16, 2020 | 352.19 | 353.42 | 351.25 | 352.46 | 5,782,514 | +0.56(+0.16%) |
Dec 15, 2020 | 349.83 | 351.93 | 348.44 | 351.89 | 8,891,685 | +4.73(+1.36%) |
Dec 14, 2020 | 351.07 | 352.14 | 347.04 | 347.17 | 3,982,283 | -1.58(-0.45%) |
Dec 11, 2020 | 347.47 | 349.04 | 345.90 | 348.75 | 4,745,064 | -0.44(-0.12%) |
Dec 10, 2020 | 347.93 | 350.26 | 347.03 | 349.19 | 3,319,769 | -0.19(-0.05%) |
Dec 09, 2020 | 353.17 | 353.30 | 348.48 | 349.38 | 3,956,493 | -3.08(-0.87%) |
Dec 08, 2020 | 350.13 | 353.06 | 350.12 | 352.46 | 3,678,073 | +0.98(+0.28%) |
Dec 07, 2020 | 351.42 | 351.95 | 350.17 | 351.48 | 3,329,485 | -0.65(-0.19%) |
Dec 04, 2020 | 349.76 | 352.15 | 349.70 | 352.14 | 4,313,197 | +3.00(+0.86%) |
Dec 03, 2020 | 349.13 | 350.56 | 348.05 | 349.14 | 3,229,666 | -0.07(-0.02%) |
Dec 02, 2020 | 347.37 | 349.37 | 346.79 | 349.20 | 4,341,345 | +0.74(+0.21%) |
Dec 01, 2020 | 348.07 | 350.05 | 347.47 | 348.46 | 3,909,324 | +3.79(+1.10%) |
Nov 30, 2020 | 345.49 | 345.69 | 342.00 | 344.67 | 4,301,920 | -1.57(-0.45%) |
Nov 27, 2020 | 346.44 | 346.76 | 345.29 | 346.25 | 1,427,788 | +0.94(+0.27%) |
Nov 25, 2020 | 345.69 | 345.77 | 344.18 | 345.31 | 4,033,436 | -0.49(-0.14%) |
Nov 24, 2020 | 342.96 | 346.36 | 342.09 | 345.80 | 3,949,076 | +5.45(+1.60%) |
Nov 23, 2020 | 340.24 | 341.57 | 337.89 | 340.35 | 2,859,223 | +2.03(+0.60%) |
Nov 20, 2020 | 340.37 | 340.61 | 338.23 | 338.32 | 2,843,771 | -2.29(-0.67%) |
Nov 19, 2020 | 338.53 | 341.05 | 337.24 | 340.61 | 3,474,048 | +1.38(+0.41%) |
Nov 18, 2020 | 343.62 | 344.20 | 339.18 | 339.24 | 3,348,454 | -3.80(-1.11%) |
Nov 17, 2020 | 342.73 | 344.60 | 341.23 | 343.04 | 2,795,273 | -2.09(-0.60%) |
Nov 16, 2020 | 343.74 | 345.19 | 342.40 | 345.13 | 3,510,833 | +4.23(+1.24%) |
Nov 13, 2020 | 338.22 | 341.70 | 337.72 | 340.89 | 2,830,700 | +4.57(+1.36%) |
Nov 12, 2020 | 338.53 | 339.33 | 334.44 | 336.32 | 3,992,708 | -3.24(-0.95%) |
Nov 11, 2020 | 339.30 | 340.44 | 338.13 | 339.56 | 2,616,073 | +2.43(+0.72%) |
Nov 10, 2020 | 336.56 | 338.12 | 333.81 | 337.13 | 5,449,300 | -0.44(-0.13%) |
Nov 09, 2020 | 346.54 | 346.92 | 337.10 | 337.56 | 9,594,344 | +4.16(+1.25%) |
Nov 06, 2020 | 333.14 | 334.65 | 331.04 | 333.40 | 3,027,185 | -0.03(-0.01%) |
Nov 05, 2020 | 332.55 | 335.31 | 332.16 | 333.43 | 7,267,247 | +6.39(+1.96%) |
Nov 04, 2020 | 324.51 | 331.27 | 323.25 | 327.04 | 6,849,126 | +7.07(+2.21%) |
Nov 03, 2020 | 317.67 | 322.01 | 317.19 | 319.97 | 6,889,005 | +5.27(+1.68%) |
Nov 02, 2020 | 314.37 | 316.41 | 311.52 | 314.69 | 4,905,587 | +3.89(+1.25%) |
Oct 30, 2020 | 312.51 | 313.84 | 307.10 | 310.80 | 6,992,948 | -3.35(-1.07%) |
Oct 29, 2020 | 311.26 | 317.37 | 309.51 | 314.15 | 5,441,152 | +3.10(+1.00%) |
Oct 28, 2020 | 316.13 | 316.86 | 310.50 | 311.05 | 7,478,118 | -10.96(-3.40%) |
Oct 27, 2020 | 323.43 | 323.78 | 321.75 | 322.01 | 4,455,599 | -1.10(-0.34%) |
Oct 26, 2020 | 325.70 | 326.52 | 319.52 | 323.11 | 4,559,490 | -6.04(-1.84%) |
Oct 23, 2020 | 329.34 | 329.37 | 326.68 | 329.15 | 1,894,020 | +1.04(+0.32%) |
Oct 22, 2020 | 326.53 | 328.67 | 324.33 | 328.11 | 2,593,971 | +1.86(+0.57%) |
Oct 21, 2020 | 326.84 | 328.99 | 325.99 | 326.25 | 3,869,944 | -0.63(-0.19%) |
Oct 20, 2020 | 326.98 | 330.23 | 326.24 | 326.88 | 2,967,726 | +1.28(+0.39%) |
Oct 19, 2020 | 331.92 | 332.53 | 324.73 | 325.60 | 3,130,175 | -4.96(-1.50%) |
Oct 16, 2020 | 332.29 | 333.90 | 330.46 | 330.56 | 2,917,769 | -0.29(-0.09%) |
Oct 15, 2020 | 327.21 | 331.31 | 326.64 | 330.86 | 3,183,500 | -0.41(-0.12%) |
Oct 14, 2020 | 333.88 | 334.96 | 330.49 | 331.27 | 2,501,435 | -2.09(-0.63%) |
Oct 13, 2020 | 335.36 | 335.45 | 332.35 | 333.35 | 2,808,548 | -2.18(-0.65%) |
Oct 12, 2020 | 332.77 | 337.01 | 332.30 | 335.54 | 2,425,476 | +5.39(+1.63%) |
Oct 09, 2020 | 328.99 | 330.65 | 328.32 | 330.15 | 3,559,720 | +2.88(+0.88%) |
Oct 08, 2020 | 326.41 | 327.32 | 325.45 | 327.27 | 4,385,735 | +2.92(+0.90%) |
Oct 07, 2020 | 321.87 | 325.20 | 321.87 | 324.35 | 3,289,323 | +5.54(+1.74%) |
Oct 06, 2020 | 323.62 | 325.73 | 318.34 | 318.81 | 4,143,408 | -4.59(-1.42%) |
Oct 05, 2020 | 319.90 | 323.61 | 319.89 | 323.40 | 3,378,882 | +5.55(+1.75%) |
Oct 02, 2020 | 315.74 | 319.79 | 315.32 | 317.85 | 4,313,934 | -3.03(-0.94%) |
Oct 01, 2020 | 321.44 | 322.42 | 318.92 | 320.88 | 3,564,284 | +2.07(+0.65%) |
Sep 30, 2020 | 317.18 | 322.05 | 316.95 | 318.81 | 5,006,991 | +2.42(+0.76%) |
Sep 29, 2020 | 318.00 | 318.65 | 315.70 | 316.39 | 2,677,334 | -1.75(-0.55%) |
Sep 28, 2020 | 317.20 | 318.85 | 316.20 | 318.15 | 3,589,901 | +5.20(+1.66%) |
Sep 25, 2020 | 307.12 | 313.74 | 306.18 | 312.95 | 4,404,693 | +5.01(+1.63%) |
Sep 24, 2020 | 305.77 | 311.07 | 304.45 | 307.94 | 4,461,006 | +0.81(+0.26%) |
Sep 23, 2020 | 315.04 | 315.32 | 306.63 | 307.13 | 4,598,045 | -7.32(-2.33%) |
Sep 22, 2020 | 312.81 | 315.02 | 310.23 | 314.45 | 3,031,863 | +3.15(+1.01%) |
Sep 21, 2020 | 310.15 | 311.40 | 306.31 | 311.30 | 6,539,885 | -3.50(-1.11%) |
Sep 18, 2020 | 319.36 | 319.40 | 312.25 | 314.80 | 3,393,338 | -3.73(-1.17%) |
Sep 17, 2020 | 316.31 | 320.15 | 315.74 | 318.53 | 3,279,306 | -2.76(-0.86%) |
Sep 16, 2020 | 323.88 | 325.31 | 321.04 | 321.29 | 2,596,293 | -1.29(-0.40%) |
Sep 15, 2020 | 323.47 | 324.32 | 321.48 | 322.57 | 2,702,772 | +1.63(+0.51%) |
Sep 14, 2020 | 320.01 | 322.66 | 319.50 | 320.94 | 2,997,181 | +4.21(+1.33%) |
Sep 11, 2020 | 318.37 | 319.45 | 313.87 | 316.73 | 3,695,653 | +0.15(+0.05%) |
Sep 10, 2020 | 324.17 | 324.78 | 315.62 | 316.57 | 5,356,125 | -5.63(-1.75%) |
Sep 09, 2020 | 320.13 | 324.76 | 319.18 | 322.20 | 5,693,792 | +6.19(+1.96%) |
Sep 08, 2020 | 319.25 | 320.52 | 315.64 | 316.02 | 5,293,996 | -8.83(-2.72%) |
Sep 04, 2020 | 328.27 | 329.86 | 317.56 | 324.85 | 5,675,048 | -2.68(-0.82%) |
Sep 03, 2020 | 337.50 | 337.98 | 324.88 | 327.53 | 8,224,627 | -11.73(-3.46%) |
Sep 02, 2020 | 336.37 | 340.22 | 335.19 | 339.26 | 3,807,905 | +4.89(+1.46%) |
Sep 01, 2020 | 332.12 | 334.48 | 331.19 | 334.37 | 3,916,875 | +3.11(+0.94%) |
Aug 31, 2020 | 332.24 | 333.15 | 331.01 | 331.26 | 6,096,506 | -1.16(-0.35%) |
Aug 28, 2020 | 331.37 | 332.60 | 330.21 | 332.42 | 2,669,265 | +2.12(+0.64%) |
Aug 27, 2020 | 330.21 | 331.78 | 328.62 | 330.31 | 3,988,005 | +0.72(+0.22%) |
Aug 26, 2020 | 326.86 | 329.84 | 326.36 | 329.59 | 3,891,051 | +3.31(+1.02%) |
Aug 25, 2020 | 325.77 | 326.38 | 324.59 | 326.27 | 4,239,508 | +1.08(+0.33%) |
Aug 24, 2020 | 324.41 | 325.26 | 323.40 | 325.20 | 2,206,559 | +3.31(+1.03%) |
Aug 21, 2020 | 320.36 | 322.08 | 320.10 | 321.89 | 2,184,820 | +1.12(+0.35%) |
Aug 20, 2020 | 318.00 | 321.23 | 317.87 | 320.77 | 1,908,785 | +0.98(+0.31%) |
Aug 19, 2020 | 321.47 | 322.03 | 319.22 | 319.79 | 2,023,591 | -1.30(-0.41%) |
Aug 18, 2020 | 320.82 | 321.52 | 319.18 | 321.09 | 1,730,361 | +0.68(+0.21%) |
Aug 17, 2020 | 320.45 | 320.82 | 320.02 | 320.41 | 1,737,718 | +1.03(+0.32%) |
Aug 14, 2020 | 318.97 | 319.95 | 318.30 | 319.38 | 1,817,065 | -0.72(-0.22%) |
Aug 13, 2020 | 319.20 | 320.72 | 318.43 | 320.10 | 2,798,593 | +0.14(+0.04%) |
Aug 12, 2020 | 318.11 | 320.75 | 318.07 | 319.96 | 3,078,568 | +4.40(+1.39%) |
Aug 11, 2020 | 319.43 | 320.03 | 314.84 | 315.56 | 3,804,734 | -2.66(-0.84%) |
Aug 10, 2020 | 317.71 | 318.40 | 315.73 | 318.22 | 2,352,973 | +0.95(+0.30%) |
Aug 07, 2020 | 315.99 | 317.48 | 315.09 | 317.26 | 3,229,845 | +0.23(+0.07%) |
Aug 06, 2020 | 314.34 | 317.13 | 313.99 | 317.04 | 3,495,081 | +2.13(+0.68%) |
Aug 05, 2020 | 314.32 | 315.14 | 314.02 | 314.90 | 2,577,330 | +2.03(+0.65%) |
Aug 04, 2020 | 310.88 | 312.97 | 310.88 | 312.87 | 3,791,367 | +1.12(+0.36%) |
Aug 03, 2020 | 311.32 | 312.52 | 310.76 | 311.75 | 3,002,205 | +2.16(+0.70%) |
Jul 31, 2020 | 309.01 | 309.65 | 304.69 | 309.59 | 4,959,234 | +2.42(+0.79%) |
Jul 30, 2020 | 305.21 | 307.59 | 303.05 | 307.17 | 3,479,924 | -1.06(-0.34%) |
Jul 29, 2020 | 305.42 | 308.83 | 305.38 | 308.23 | 2,477,702 | +3.66(+1.20%) |
Jul 28, 2020 | 305.67 | 306.86 | 304.22 | 304.56 | 2,658,319 | -1.89(-0.62%) |
Jul 27, 2020 | 304.93 | 306.63 | 304.15 | 306.45 | 3,634,139 | +2.24(+0.74%) |
Jul 24, 2020 | 304.28 | 305.29 | 302.72 | 304.21 | 3,623,331 | -1.95(-0.64%) |
Jul 23, 2020 | 309.49 | 310.25 | 304.80 | 306.17 | 3,201,835 | -3.75(-1.21%) |
Jul 22, 2020 | 307.78 | 311.70 | 307.67 | 309.92 | 3,361,196 | +1.81(+0.59%) |
Jul 21, 2020 | 309.52 | 309.96 | 307.17 | 308.10 | 3,292,069 | +0.56(+0.18%) |
Jul 20, 2020 | 304.74 | 308.21 | 304.00 | 307.55 | 2,492,629 | +2.52(+0.83%) |
Jul 17, 2020 | 305.18 | 305.84 | 303.15 | 305.02 | 2,383,999 | +0.90(+0.29%) |
Jul 16, 2020 | 303.19 | 304.56 | 302.53 | 304.13 | 2,531,082 | -1.06(-0.35%) |
Jul 15, 2020 | 305.69 | 306.28 | 302.70 | 305.19 | 4,120,870 | +2.82(+0.93%) |
Jul 14, 2020 | 297.03 | 302.76 | 295.82 | 302.36 | 7,556,927 | +3.87(+1.30%) |
Jul 13, 2020 | 303.48 | 305.95 | 297.84 | 298.49 | 5,381,941 | -2.67(-0.89%) |
Jul 10, 2020 | 297.93 | 301.39 | 296.54 | 301.16 | 2,917,047 | +3.00(+1.01%) |
Jul 09, 2020 | 300.51 | 300.62 | 294.54 | 298.16 | 3,497,021 | -1.52(-0.51%) |
Jul 08, 2020 | 298.26 | 299.88 | 296.48 | 299.68 | 3,897,298 | +2.22(+0.75%) |
Jul 07, 2020 | 298.98 | 301.02 | 297.10 | 297.46 | 3,030,143 | -3.10(-1.03%) |
Jul 06, 2020 | 300.00 | 300.93 | 299.18 | 300.56 | 4,719,303 | +4.54(+1.53%) |
Jul 02, 2020 | 297.94 | 299.28 | 295.33 | 296.02 | 3,702,430 | +1.55(+0.53%) |
Jul 01, 2020 | 293.46 | 295.68 | 292.99 | 294.47 | 4,258,355 | +2.00(+0.68%) |
Jun 30, 2020 | 288.21 | 294.09 | 288.08 | 292.46 | 5,787,086 | +3.81(+1.32%) |
Jun 29, 2020 | 285.73 | 288.66 | 283.42 | 288.66 | 4,303,533 | +4.27(+1.50%) |
Jun 26, 2020 | 290.25 | 290.45 | 283.90 | 284.39 | 5,261,655 | -6.95(-2.39%) |
Jun 25, 2020 | 287.05 | 291.65 | 285.62 | 291.34 | 6,807,268 | +3.02(+1.05%) |
Jun 24, 2020 | 293.74 | 294.39 | 286.49 | 288.32 | 5,355,438 | -7.47(-2.53%) |
Jun 23, 2020 | 297.20 | 298.19 | 295.46 | 295.79 | 4,017,345 | +1.20(+0.41%) |
Jun 22, 2020 | 291.97 | 294.87 | 290.82 | 294.59 | 4,431,161 | +2.10(+0.72%) |
Jun 19, 2020 | 297.79 | 298.05 | 291.23 | 292.49 | 4,059,596 | -1.80(-0.61%) |
Jun 18, 2020 | 292.59 | 294.77 | 292.15 | 294.29 | 4,242,909 | +0.23(+0.08%) |
Jun 17, 2020 | 296.48 | 296.72 | 293.41 | 294.06 | 3,738,380 | -1.33(-0.45%) |
Jun 16, 2020 | 297.85 | 297.95 | 290.41 | 295.39 | 5,557,213 | +5.57(+1.92%) |
Jun 15, 2020 | 281.23 | 290.92 | 280.00 | 289.82 | 6,639,417 | +2.64(+0.92%) |
Jun 12, 2020 | 290.88 | 291.68 | 281.79 | 287.19 | 8,348,714 | +3.55(+1.25%) |
Jun 11, 2020 | 293.97 | 294.46 | 283.16 | 283.64 | 8,385,036 | -17.42(-5.79%) |
Jun 10, 2020 | 303.40 | 304.30 | 300.39 | 301.06 | 6,379,962 | -1.79(-0.59%) |
Jun 09, 2020 | 302.34 | 304.28 | 301.44 | 302.84 | 4,599,583 | -2.25(-0.74%) |
Jun 08, 2020 | 302.11 | 305.23 | 301.71 | 305.09 | 4,064,412 | +3.69(+1.22%) |
Jun 05, 2020 | 299.43 | 303.26 | 299.37 | 301.40 | 7,613,983 | +7.65(+2.61%) |
Jun 04, 2020 | 293.60 | 295.42 | 291.71 | 293.75 | 7,438,105 | -0.99(-0.33%) |
Jun 03, 2020 | 292.80 | 295.61 | 292.51 | 294.74 | 5,171,944 | +3.91(+1.35%) |
Jun 02, 2020 | 289.34 | 290.82 | 287.95 | 290.82 | 3,383,341 | +2.40(+0.83%) |
Jun 01, 2020 | 286.51 | 288.96 | 286.00 | 288.43 | 6,899,610 | +1.41(+0.49%) |
May 29, 2020 | 285.41 | 287.78 | 282.69 | 287.02 | 7,534,237 | +1.16(+0.40%) |
May 28, 2020 | 287.62 | 289.58 | 285.25 | 285.86 | 6,250,975 | -0.56(-0.20%) |
May 27, 2020 | 285.12 | 286.48 | 280.18 | 286.42 | 7,237,984 | +4.12(+1.46%) |
May 26, 2020 | 284.96 | 285.15 | 281.87 | 282.30 | 7,760,900 | +3.54(+1.27%) |
May 22, 2020 | 277.93 | 278.96 | 276.70 | 278.77 | 3,933,203 | +0.56(+0.20%) |
May 21, 2020 | 280.07 | 280.88 | 277.15 | 278.20 | 4,109,984 | -2.05(-0.73%) |
May 20, 2020 | 279.14 | 281.08 | 278.95 | 280.25 | 4,129,580 | +4.70(+1.71%) |
May 19, 2020 | 277.76 | 279.48 | 275.49 | 275.55 | 5,659,631 | -2.87(-1.03%) |
May 18, 2020 | 276.59 | 279.98 | 276.21 | 278.42 | 6,400,530 | +8.35(+3.09%) |
May 15, 2020 | 266.48 | 270.13 | 265.45 | 270.07 | 7,559,543 | +1.17(+0.43%) |
May 14, 2020 | 263.18 | 269.00 | 258.63 | 268.90 | 9,267,438 | +3.18(+1.20%) |
May 13, 2020 | 269.88 | 270.97 | 263.21 | 265.72 | 9,139,853 | -4.64(-1.72%) |
May 12, 2020 | 277.19 | 277.60 | 270.35 | 270.36 | 5,036,885 | -5.62(-2.04%) |
May 11, 2020 | 273.88 | 277.43 | 273.56 | 275.98 | 6,507,996 | -0.01(-0.00%) |
May 08, 2020 | 274.68 | 276.38 | 273.50 | 275.99 | 4,617,216 | +4.54(+1.67%) |
May 07, 2020 | 271.52 | 273.40 | 270.94 | 271.45 | 4,021,535 | +3.18(+1.18%) |
May 06, 2020 | 271.82 | 272.17 | 268.09 | 268.27 | 3,651,948 | -1.78(-0.66%) |
May 05, 2020 | 270.42 | 272.93 | 269.61 | 270.05 | 6,315,174 | +2.36(+0.88%) |
May 04, 2020 | 264.79 | 267.90 | 263.43 | 267.69 | 5,057,327 | +1.04(+0.39%) |
May 01, 2020 | 269.16 | 269.85 | 265.63 | 266.65 | 6,742,726 | -7.18(-2.62%) |
Apr 30, 2020 | 275.24 | 275.73 | 272.31 | 273.83 | 11,951,512 | -2.79(-1.01%) |
Apr 29, 2020 | 275.09 | 278.23 | 274.04 | 276.62 | 7,546,580 | +7.04(+2.61%) |
Apr 28, 2020 | 274.61 | 274.96 | 269.31 | 269.58 | 7,340,660 | -1.46(-0.54%) |
Apr 27, 2020 | 269.01 | 271.99 | 268.55 | 271.04 | 5,671,500 | +4.03(+1.51%) |
Apr 24, 2020 | 264.84 | 267.64 | 262.76 | 267.00 | 5,328,980 | +3.69(+1.40%) |
Apr 23, 2020 | 264.60 | 267.86 | 263.02 | 263.32 | 7,754,425 | -0.08(-0.03%) |
Apr 22, 2020 | 262.57 | 265.15 | 261.26 | 263.39 | 7,655,289 | +5.83(+2.26%) |
Apr 21, 2020 | 261.09 | 262.31 | 256.68 | 257.56 | 9,239,234 | -8.09(-3.04%) |
Apr 20, 2020 | 266.64 | 270.12 | 265.46 | 265.65 | 6,041,874 | -4.81(-1.78%) |
Apr 17, 2020 | 269.25 | 271.06 | 266.45 | 270.46 | 8,488,218 | +7.08(+2.69%) |
Apr 16, 2020 | 263.35 | 264.18 | 260.16 | 263.38 | 6,737,090 | +1.39(+0.53%) |
Apr 15, 2020 | 261.87 | 263.77 | 259.86 | 261.99 | 6,388,663 | -5.89(-2.20%) |
Apr 14, 2020 | 265.09 | 268.79 | 264.09 | 267.88 | 8,619,012 | +7.89(+3.04%) |
Apr 13, 2020 | 261.45 | 261.74 | 256.08 | 259.99 | 8,048,561 | -2.52(-0.96%) |
Apr 09, 2020 | 262.06 | 265.29 | 259.90 | 262.51 | 12,187,391 | +3.88(+1.50%) |
Apr 08, 2020 | 252.75 | 259.81 | 250.54 | 258.63 | 6,347,906 | +8.55(+3.42%) |
Apr 07, 2020 | 258.70 | 259.57 | 249.89 | 250.08 | 12,448,902 | +0.10(+0.04%) |
Apr 06, 2020 | 243.24 | 251.87 | 242.21 | 249.98 | 10,203,594 | +15.78(+6.74%) |
Apr 03, 2020 | 236.52 | 238.93 | 231.36 | 234.20 | 6,825,237 | -3.36(-1.41%) |
Apr 02, 2020 | 231.28 | 238.38 | 230.83 | 237.56 | 7,980,254 | +5.45(+2.35%) |
Apr 01, 2020 | 233.95 | 237.21 | 230.06 | 232.11 | 14,541,318 | -10.91(-4.49%) |
Mar 31, 2020 | 245.84 | 248.38 | 241.70 | 243.02 | 10,149,244 | -3.72(-1.51%) |
Mar 30, 2020 | 241.26 | 247.53 | 239.23 | 246.74 | 10,137,069 | +7.64(+3.19%) |
Mar 27, 2020 | 238.88 | 246.06 | 236.79 | 239.11 | 10,116,854 | -7.65(-3.10%) |
Mar 26, 2020 | 235.43 | 247.94 | 235.03 | 246.75 | 16,884,974 | +14.01(+6.02%) |
Mar 25, 2020 | 230.95 | 241.89 | 226.18 | 232.74 | 12,679,939 | +2.94(+1.28%) |
Mar 24, 2020 | 221.50 | 230.24 | 220.54 | 229.81 | 13,327,256 | +19.84(+9.45%) |
Mar 23, 2020 | 215.18 | 216.33 | 205.88 | 209.96 | 15,468,500 | -6.08(-2.82%) |
Mar 20, 2020 | 228.84 | 230.57 | 215.62 | 216.05 | 13,502,454 | -10.19(-4.50%) |
Mar 19, 2020 | 223.67 | 232.02 | 217.71 | 226.24 | 19,597,104 | +0.83(+0.37%) |
Mar 18, 2020 | 221.71 | 230.75 | 213.82 | 225.40 | 23,539,270 | -13.29(-5.57%) |
Mar 17, 2020 | 229.73 | 240.20 | 222.27 | 238.69 | 19,396,368 | +14.27(+6.36%) |
Mar 16, 2020 | 226.62 | 240.96 | 219.64 | 224.42 | 19,255,522 | -29.38(-11.57%) |
Mar 13, 2020 | 247.43 | 254.28 | 234.14 | 253.80 | 26,658,672 | +21.11(+9.07%) |
Mar 12, 2020 | 240.09 | 250.27 | 232.31 | 232.68 | 24,003,312 | -24.78(-9.62%) |
Mar 11, 2020 | 263.43 | 264.53 | 254.21 | 257.46 | 10,708,914 | -13.16(-4.86%) |
Mar 10, 2020 | 267.03 | 270.80 | 256.66 | 270.62 | 15,198,222 | +13.79(+5.37%) |
Mar 09, 2020 | 259.18 | 266.64 | 256.63 | 256.83 | 15,687,662 | -22.34(-8.00%) |
Mar 06, 2020 | 275.24 | 280.42 | 272.37 | 279.17 | 10,588,551 | -4.73(-1.67%) |
Mar 05, 2020 | 286.29 | 289.56 | 281.61 | 283.90 | 6,954,742 | -10.27(-3.49%) |
Mar 04, 2020 | 287.35 | 294.17 | 284.79 | 294.17 | 7,684,512 | +12.38(+4.39%) |
Mar 03, 2020 | 290.44 | 294.55 | 279.34 | 281.79 | 13,779,401 | -8.32(-2.87%) |
Mar 02, 2020 | 279.77 | 290.20 | 276.32 | 290.11 | 12,586,544 | +13.54(+4.90%) |
Feb 28, 2020 | 271.08 | 278.48 | 267.96 | 276.56 | 20,881,474 | -2.62(-0.94%) |
Feb 27, 2020 | 286.67 | 290.70 | 279.18 | 279.18 | 12,113,090 | -13.27(-4.54%) |
Feb 26, 2020 | 294.90 | 298.61 | 291.67 | 292.45 | 12,470,342 | -1.13(-0.39%) |
Feb 25, 2020 | 304.11 | 304.74 | 292.61 | 293.58 | 12,929,555 | -9.07(-3.00%) |
Feb 24, 2020 | 303.39 | 305.88 | 301.60 | 302.66 | 7,998,189 | -10.45(-3.34%) |
Feb 21, 2020 | 314.97 | 315.27 | 312.26 | 313.11 | 4,626,252 | -3.25(-1.03%) |
Feb 20, 2020 | 317.15 | 317.96 | 313.31 | 316.36 | 3,811,541 | -1.30(-0.41%) |
Feb 19, 2020 | 317.15 | 318.36 | 316.86 | 317.66 | 2,862,233 | +1.52(+0.48%) |
Feb 18, 2020 | 315.95 | 316.56 | 314.73 | 316.14 | 3,816,050 | -0.76(-0.24%) |
Feb 14, 2020 | 316.84 | 317.08 | 315.66 | 316.90 | 6,966,019 | +0.46(+0.14%) |
Feb 13, 2020 | 315.40 | 317.47 | 315.06 | 316.44 | 8,450,469 | -0.39(-0.12%) |
Feb 12, 2020 | 316.27 | 317.01 | 315.88 | 316.84 | 5,814,762 | +2.02(+0.64%) |
Feb 11, 2020 | 315.63 | 316.41 | 314.28 | 314.82 | 6,256,765 | +0.58(+0.18%) |
Feb 10, 2020 | 310.96 | 314.26 | 310.96 | 314.24 | 3,851,069 | +2.31(+0.74%) |
Feb 07, 2020 | 312.47 | 313.22 | 311.34 | 311.93 | 5,007,154 | -1.70(-0.54%) |
Feb 06, 2020 | 313.63 | 313.73 | 312.44 | 313.63 | 4,735,886 | +1.20(+0.38%) |
Feb 05, 2020 | 311.96 | 312.71 | 310.48 | 312.44 | 4,387,123 | +3.44(+1.11%) |
Feb 04, 2020 | 308.01 | 309.82 | 307.70 | 309.00 | 3,884,899 | +4.72(+1.55%) |