Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 296.56 | 298.72 | 292.13 | 292.22 | 2,313,908 | -5.55(-1.86%) |
Jan 28, 2021 | 301.59 | 303.90 | 297.09 | 297.77 | 2,020,185 | -4.16(-1.38%) |
Jan 27, 2021 | 301.72 | 304.85 | 299.35 | 301.93 | 2,934,424 | +1.65(+0.55%) |
Jan 26, 2021 | 307.82 | 312.34 | 300.28 | 300.28 | 3,896,172 | -11.64(-3.73%) |
Jan 25, 2021 | 308.15 | 314.99 | 306.82 | 311.92 | 2,175,411 | +3.30(+1.07%) |
Jan 22, 2021 | 307.59 | 310.40 | 306.20 | 308.62 | 1,715,360 | +0.19(+0.06%) |
Jan 21, 2021 | 310.25 | 312.01 | 307.79 | 308.43 | 1,830,143 | -1.82(-0.59%) |
Jan 20, 2021 | 311.04 | 312.16 | 308.02 | 310.25 | 1,958,808 | +0.15(+0.05%) |
Jan 19, 2021 | 318.48 | 318.69 | 310.07 | 310.09 | 2,219,856 | -5.24(-1.66%) |
Jan 15, 2021 | 315.17 | 318.26 | 312.62 | 315.33 | 2,040,679 | -0.15(-0.05%) |
Jan 14, 2021 | 316.00 | 322.16 | 314.95 | 315.49 | 2,159,184 | +1.77(+0.56%) |
Jan 13, 2021 | 310.01 | 315.27 | 307.98 | 313.72 | 1,813,517 | +3.31(+1.07%) |
Jan 12, 2021 | 305.57 | 311.79 | 304.76 | 310.41 | 3,304,799 | +3.79(+1.23%) |
Jan 11, 2021 | 304.19 | 307.82 | 302.67 | 306.62 | 3,520,122 | +1.44(+0.47%) |
Jan 08, 2021 | 310.44 | 311.88 | 304.20 | 305.19 | 3,553,073 | -5.86(-1.88%) |
Jan 07, 2021 | 312.69 | 315.86 | 309.95 | 311.05 | 2,255,271 | -4.98(-1.57%) |
Jan 06, 2021 | 311.45 | 319.55 | 311.25 | 316.02 | 2,088,972 | -0.69(-0.22%) |
Jan 05, 2021 | 312.94 | 318.89 | 311.73 | 316.71 | 1,628,162 | +3.77(+1.20%) |
Jan 04, 2021 | 322.33 | 322.33 | 309.70 | 312.94 | 2,078,312 | -9.39(-2.91%) |
Dec 31, 2020 | 322.33 | 322.33 | 322.33 | 925,190 | +0.75(+0.23%) | |
Dec 30, 2020 | 320.54 | 323.81 | 320.54 | 321.59 | 925,190 | +0.24(+0.07%) |
Dec 29, 2020 | 323.26 | 324.49 | 319.44 | 321.35 | 1,162,841 | -0.25(-0.08%) |
Dec 28, 2020 | 320.63 | 324.91 | 319.36 | 321.61 | 1,125,894 | +2.01(+0.63%) |
Dec 24, 2020 | 320.38 | 321.49 | 318.17 | 319.60 | 560,223 | +0.34(+0.11%) |
Dec 23, 2020 | 317.76 | 322.34 | 317.27 | 319.26 | 1,439,525 | +3.34(+1.06%) |
Dec 22, 2020 | 317.22 | 318.37 | 315.44 | 315.92 | 2,005,252 | -1.30(-0.41%) |
Dec 21, 2020 | 320.68 | 321.39 | 314.72 | 317.22 | 2,342,361 | -6.06(-1.88%) |
Dec 18, 2020 | 319.66 | 323.98 | 317.82 | 323.29 | 4,781,776 | +3.11(+0.97%) |
Dec 17, 2020 | 323.19 | 324.77 | 319.52 | 320.17 | 1,825,387 | -1.79(-0.56%) |
Dec 16, 2020 | 324.39 | 324.98 | 321.12 | 321.96 | 2,187,429 | -2.73(-0.84%) |
Dec 15, 2020 | 325.74 | 326.79 | 322.76 | 324.69 | 1,675,072 | -0.08(-0.02%) |
Dec 14, 2020 | 330.07 | 331.99 | 324.57 | 324.77 | 1,509,257 | -3.68(-1.12%) |
Dec 11, 2020 | 321.94 | 329.72 | 321.62 | 328.44 | 1,552,810 | +5.74(+1.78%) |
Dec 10, 2020 | 326.45 | 330.71 | 322.53 | 322.70 | 1,517,314 | -5.41(-1.65%) |
Dec 09, 2020 | 326.75 | 329.24 | 324.12 | 328.12 | 1,676,423 | +1.93(+0.59%) |
Dec 08, 2020 | 327.78 | 329.77 | 325.83 | 326.19 | 1,963,746 | -2.63(-0.80%) |
Dec 07, 2020 | 333.16 | 333.16 | 327.38 | 328.82 | 1,530,071 | -4.07(-1.22%) |
Dec 04, 2020 | 329.72 | 333.91 | 328.81 | 332.89 | 1,346,320 | +4.16(+1.27%) |
Dec 03, 2020 | 328.82 | 335.52 | 327.76 | 328.73 | 1,936,009 | +0.61(+0.19%) |
Dec 02, 2020 | 331.42 | 332.33 | 326.90 | 328.13 | 2,774,229 | -3.30(-0.99%) |
Dec 01, 2020 | 334.58 | 338.96 | 331.31 | 331.42 | 1,431,323 | -0.01(-0.00%) |
Nov 30, 2020 | 336.69 | 338.19 | 329.97 | 331.43 | 1,770,366 | -6.12(-1.81%) |
Nov 27, 2020 | 341.58 | 341.58 | 336.75 | 337.55 | 678,921 | -3.61(-1.06%) |
Nov 25, 2020 | 340.03 | 344.41 | 339.26 | 341.16 | 948,072 | -0.13(-0.04%) |
Nov 24, 2020 | 338.40 | 341.29 | 336.40 | 341.29 | 1,063,499 | +6.88(+2.06%) |
Nov 23, 2020 | 335.03 | 337.72 | 333.51 | 334.40 | 1,030,420 | +2.55(+0.77%) |
Nov 20, 2020 | 339.02 | 340.16 | 331.49 | 331.85 | 1,239,736 | -7.61(-2.24%) |
Nov 19, 2020 | 338.15 | 340.63 | 335.60 | 339.46 | 1,192,557 | -0.99(-0.29%) |
Nov 18, 2020 | 340.39 | 345.78 | 339.26 | 340.45 | 1,183,016 | +1.50(+0.44%) |
Nov 17, 2020 | 338.74 | 343.09 | 338.37 | 338.96 | 1,465,104 | -1.11(-0.33%) |
Nov 16, 2020 | 340.90 | 343.28 | 339.12 | 340.07 | 1,449,107 | +1.79(+0.53%) |
Nov 13, 2020 | 334.15 | 339.05 | 332.94 | 338.27 | 1,021,820 | +6.54(+1.97%) |
Nov 12, 2020 | 331.38 | 334.15 | 329.59 | 331.74 | 949,408 | -1.25(-0.38%) |
Nov 11, 2020 | 336.23 | 336.64 | 329.74 | 332.99 | 1,236,795 | -1.80(-0.54%) |
Nov 10, 2020 | 329.13 | 336.73 | 328.17 | 334.79 | 1,894,200 | +6.61(+2.01%) |
Nov 09, 2020 | 343.21 | 344.03 | 327.98 | 328.18 | 2,164,634 | +2.42(+0.74%) |
Nov 06, 2020 | 327.60 | 327.98 | 322.77 | 325.77 | 1,554,355 | -3.09(-0.94%) |
Nov 05, 2020 | 337.74 | 339.50 | 328.02 | 328.86 | 1,894,066 | -6.73(-2.00%) |
Nov 04, 2020 | 334.60 | 343.97 | 333.20 | 335.59 | 2,380,381 | +7.86(+2.40%) |
Nov 03, 2020 | 322.03 | 330.21 | 321.20 | 327.72 | 1,645,380 | +9.94(+3.13%) |
Nov 02, 2020 | 321.12 | 324.54 | 316.25 | 317.79 | 1,892,766 | +2.06(+0.65%) |
Oct 30, 2020 | 316.18 | 318.97 | 311.68 | 315.72 | 1,452,883 | -2.08(-0.66%) |
Oct 29, 2020 | 315.60 | 321.22 | 314.06 | 317.80 | 1,716,075 | +1.42(+0.45%) |
Oct 28, 2020 | 321.80 | 324.62 | 316.01 | 316.38 | 1,863,153 | -10.43(-3.19%) |
Oct 27, 2020 | 330.93 | 331.82 | 325.34 | 326.81 | 1,083,724 | -5.52(-1.66%) |
Oct 26, 2020 | 333.12 | 333.52 | 326.88 | 332.33 | 1,538,429 | -5.21(-1.54%) |
Oct 23, 2020 | 334.85 | 339.22 | 332.75 | 337.54 | 1,307,273 | +4.84(+1.46%) |
Oct 22, 2020 | 331.38 | 334.64 | 329.26 | 332.70 | 1,392,070 | +1.64(+0.50%) |
Oct 21, 2020 | 335.63 | 338.15 | 329.13 | 331.06 | 2,141,159 | -4.57(-1.36%) |
Oct 20, 2020 | 344.99 | 347.88 | 335.26 | 335.63 | 1,976,100 | -10.37(-3.00%) |
Oct 19, 2020 | 349.18 | 351.31 | 344.16 | 346.00 | 1,307,984 | -2.52(-0.72%) |
Oct 16, 2020 | 350.31 | 351.47 | 348.15 | 348.52 | 1,055,866 | +0.34(+0.10%) |
Oct 15, 2020 | 349.26 | 350.65 | 345.56 | 348.17 | 878,337 | -4.15(-1.18%) |
Oct 14, 2020 | 349.09 | 356.60 | 349.09 | 352.32 | 1,209,087 | +1.60(+0.46%) |
Oct 13, 2020 | 348.19 | 352.18 | 347.27 | 350.73 | 1,079,431 | +0.03(+0.01%) |
Oct 12, 2020 | 348.06 | 352.13 | 345.60 | 350.70 | 894,794 | +2.70(+0.77%) |
Oct 09, 2020 | 350.24 | 351.76 | 347.43 | 348.00 | 748,566 | -2.40(-0.68%) |
Oct 08, 2020 | 346.17 | 350.94 | 344.71 | 350.40 | 770,792 | +5.10(+1.48%) |
Oct 07, 2020 | 341.39 | 346.12 | 341.36 | 345.31 | 916,812 | +5.84(+1.72%) |
Oct 06, 2020 | 348.09 | 348.17 | 339.07 | 339.46 | 1,058,924 | -6.76(-1.95%) |
Oct 05, 2020 | 345.58 | 347.96 | 341.63 | 346.23 | 915,176 | +3.05(+0.89%) |
Oct 02, 2020 | 339.05 | 345.79 | 337.50 | 343.18 | 1,349,747 | -0.28(-0.08%) |
Oct 01, 2020 | 346.26 | 351.67 | 341.75 | 343.46 | 1,223,791 | -2.15(-0.62%) |
Sep 30, 2020 | 351.19 | 351.46 | 343.12 | 345.61 | 1,561,003 | -4.92(-1.40%) |
Sep 29, 2020 | 351.32 | 354.51 | 349.43 | 350.54 | 1,234,467 | -1.60(-0.45%) |
Sep 28, 2020 | 351.67 | 357.63 | 351.36 | 352.13 | 1,086,867 | +3.44(+0.99%) |
Sep 25, 2020 | 340.36 | 350.23 | 339.45 | 348.70 | 1,525,189 | +7.16(+2.10%) |
Sep 24, 2020 | 345.59 | 346.70 | 338.24 | 341.54 | 1,436,308 | -4.04(-1.17%) |
Sep 23, 2020 | 350.98 | 355.66 | 344.45 | 345.58 | 1,355,921 | -4.67(-1.33%) |
Sep 22, 2020 | 344.35 | 353.91 | 343.86 | 350.25 | 1,426,554 | +7.94(+2.32%) |
Sep 21, 2020 | 350.32 | 351.56 | 340.16 | 342.30 | 1,605,157 | -14.00(-3.93%) |
Sep 18, 2020 | 355.41 | 359.79 | 355.41 | 356.31 | 2,924,176 | -0.72(-0.20%) |
Sep 17, 2020 | 353.48 | 359.38 | 351.26 | 357.03 | 1,064,070 | +0.32(+0.09%) |
Sep 16, 2020 | 352.67 | 360.33 | 352.51 | 356.70 | 1,166,929 | +2.73(+0.77%) |
Sep 15, 2020 | 356.77 | 357.08 | 348.87 | 353.97 | 1,060,070 | -1.08(-0.30%) |
Sep 14, 2020 | 354.71 | 357.69 | 353.13 | 355.05 | 1,099,060 | +3.88(+1.10%) |
Sep 11, 2020 | 343.98 | 352.12 | 343.33 | 351.18 | 1,035,682 | +9.32(+2.73%) |
Sep 10, 2020 | 348.08 | 350.35 | 341.15 | 341.85 | 794,390 | -5.53(-1.59%) |
Sep 09, 2020 | 345.08 | 351.15 | 343.57 | 347.38 | 1,351,070 | +4.52(+1.32%) |
Sep 08, 2020 | 346.25 | 347.42 | 341.18 | 342.86 | 1,186,849 | -4.32(-1.24%) |
Sep 04, 2020 | 350.33 | 353.07 | 342.28 | 347.18 | 1,035,461 | -1.14(-0.33%) |
Sep 03, 2020 | 360.24 | 362.38 | 345.70 | 348.33 | 1,664,051 | -10.62(-2.96%) |
Sep 02, 2020 | 347.30 | 359.70 | 346.36 | 358.95 | 1,347,085 | +10.15(+2.91%) |
Sep 01, 2020 | 349.71 | 350.93 | 347.16 | 348.80 | 1,007,949 | -3.11(-0.88%) |
Aug 31, 2020 | 353.63 | 356.18 | 350.29 | 351.91 | 1,142,991 | -2.64(-0.75%) |
Aug 28, 2020 | 354.48 | 354.92 | 351.09 | 354.55 | 812,493 | +0.51(+0.14%) |
Aug 27, 2020 | 355.67 | 358.57 | 353.91 | 354.04 | 781,464 | -0.38(-0.11%) |
Aug 26, 2020 | 352.23 | 356.40 | 350.04 | 354.41 | 1,013,910 | +0.54(+0.15%) |
Aug 25, 2020 | 354.67 | 360.63 | 351.69 | 353.88 | 1,101,691 | -0.18(-0.05%) |
Aug 24, 2020 | 350.28 | 354.53 | 349.45 | 354.06 | 1,122,602 | +4.90(+1.40%) |
Aug 21, 2020 | 347.49 | 350.25 | 346.72 | 349.15 | 1,111,516 | +1.51(+0.44%) |
Aug 20, 2020 | 348.00 | 348.82 | 343.78 | 347.64 | 1,342,888 | -1.94(-0.56%) |
Aug 19, 2020 | 349.61 | 351.30 | 348.50 | 349.58 | 800,558 | -0.19(-0.05%) |
Aug 18, 2020 | 348.80 | 351.25 | 348.05 | 349.77 | 899,436 | +1.16(+0.33%) |
Aug 17, 2020 | 353.11 | 354.19 | 347.50 | 348.61 | 964,211 | -2.20(-0.63%) |
Aug 14, 2020 | 348.32 | 353.30 | 347.76 | 350.81 | 723,679 | +1.95(+0.56%) |
Aug 13, 2020 | 349.85 | 353.17 | 346.85 | 348.86 | 1,175,532 | -2.87(-0.82%) |
Aug 12, 2020 | 353.14 | 355.38 | 350.69 | 351.73 | 980,548 | +0.43(+0.12%) |
Aug 11, 2020 | 350.89 | 358.04 | 350.73 | 351.30 | 1,464,743 | +2.42(+0.69%) |
Aug 10, 2020 | 345.97 | 350.53 | 345.92 | 348.88 | 955,087 | +3.26(+0.94%) |
Aug 07, 2020 | 340.58 | 346.55 | 339.46 | 345.61 | 1,031,851 | +5.27(+1.55%) |
Aug 06, 2020 | 342.17 | 343.44 | 338.86 | 340.34 | 779,209 | -3.37(-0.98%) |
Aug 05, 2020 | 340.58 | 344.94 | 339.03 | 343.71 | 1,136,466 | +4.94(+1.46%) |
Aug 04, 2020 | 339.75 | 341.33 | 337.25 | 338.77 | 1,004,873 | +0.80(+0.24%) |
Aug 03, 2020 | 337.74 | 339.15 | 332.90 | 337.98 | 1,029,986 | -1.68(-0.49%) |
Jul 31, 2020 | 341.07 | 341.80 | 334.91 | 339.65 | 1,229,451 | -2.46(-0.72%) |
Jul 30, 2020 | 343.00 | 345.81 | 341.35 | 342.12 | 1,097,178 | -5.00(-1.44%) |
Jul 29, 2020 | 349.14 | 349.96 | 344.73 | 347.12 | 1,349,646 | +0.57(+0.17%) |
Jul 28, 2020 | 342.37 | 349.73 | 342.37 | 346.55 | 1,263,458 | +4.10(+1.20%) |
Jul 27, 2020 | 344.82 | 345.94 | 340.68 | 342.45 | 1,168,381 | -3.69(-1.07%) |
Jul 24, 2020 | 347.75 | 352.67 | 343.81 | 346.14 | 1,456,954 | -1.26(-0.36%) |
Jul 23, 2020 | 352.92 | 353.26 | 345.69 | 347.41 | 1,609,692 | -5.79(-1.64%) |
Jul 22, 2020 | 337.63 | 353.72 | 336.65 | 353.19 | 2,544,540 | +16.99(+5.05%) |
Jul 21, 2020 | 339.10 | 339.59 | 332.13 | 336.20 | 2,228,906 | +8.60(+2.62%) |
Jul 20, 2020 | 330.72 | 330.72 | 324.83 | 327.61 | 1,609,380 | -2.66(-0.81%) |
Jul 17, 2020 | 328.30 | 330.72 | 325.21 | 330.27 | 1,268,837 | +2.35(+0.72%) |
Jul 16, 2020 | 324.71 | 327.98 | 321.77 | 327.92 | 1,066,268 | +1.18(+0.36%) |
Jul 15, 2020 | 324.00 | 327.65 | 323.15 | 326.74 | 1,804,600 | +7.98(+2.50%) |
Jul 14, 2020 | 312.91 | 319.00 | 312.79 | 318.76 | 1,842,213 | +2.33(+0.74%) |
Jul 13, 2020 | 316.92 | 319.98 | 312.43 | 316.43 | 2,266,560 | +3.41(+1.09%) |
Jul 10, 2020 | 306.81 | 313.09 | 306.21 | 313.02 | 1,689,366 | +8.33(+2.73%) |
Jul 09, 2020 | 311.90 | 313.22 | 303.99 | 304.69 | 2,034,697 | -10.74(-3.40%) |
Jul 08, 2020 | 316.83 | 320.23 | 312.46 | 315.43 | 2,191,429 | -1.19(-0.38%) |
Jul 07, 2020 | 324.97 | 325.27 | 316.18 | 316.62 | 1,556,617 | -8.35(-2.57%) |
Jul 06, 2020 | 328.46 | 329.03 | 323.40 | 324.97 | 1,341,465 | +0.53(+0.16%) |
Jul 02, 2020 | 325.81 | 328.09 | 323.27 | 324.44 | 1,557,483 | +1.42(+0.44%) |
Jul 01, 2020 | 328.33 | 330.08 | 322.93 | 323.03 | 1,595,806 | -4.03(-1.23%) |
Jun 30, 2020 | 327.45 | 329.15 | 324.81 | 327.06 | 1,653,647 | -2.31(-0.70%) |
Jun 29, 2020 | 323.00 | 329.37 | 322.19 | 329.37 | 1,197,336 | +9.63(+3.01%) |
Jun 26, 2020 | 322.26 | 329.30 | 318.18 | 319.75 | 2,241,219 | -5.43(-1.67%) |
Jun 25, 2020 | 320.73 | 325.62 | 316.67 | 325.18 | 1,552,749 | +2.69(+0.83%) |
Jun 24, 2020 | 332.42 | 332.72 | 321.15 | 322.49 | 2,568,561 | -10.65(-3.20%) |
Jun 23, 2020 | 339.01 | 339.48 | 332.55 | 333.14 | 1,638,859 | -3.82(-1.13%) |
Jun 22, 2020 | 333.64 | 337.74 | 332.01 | 336.95 | 1,529,204 | +3.37(+1.01%) |
Jun 19, 2020 | 343.57 | 343.79 | 333.41 | 333.59 | 4,818,615 | -5.55(-1.64%) |
Jun 18, 2020 | 340.29 | 341.76 | 337.05 | 339.13 | 1,741,557 | -3.33(-0.97%) |
Jun 17, 2020 | 342.82 | 346.16 | 337.82 | 342.47 | 1,694,818 | -0.59(-0.17%) |
Jun 16, 2020 | 346.46 | 351.14 | 340.20 | 343.06 | 2,274,763 | +8.51(+2.54%) |
Jun 15, 2020 | 334.55 | 338.02 | 329.42 | 334.55 | 2,535,080 | -7.70(-2.25%) |
Jun 12, 2020 | 352.52 | 353.50 | 337.41 | 342.25 | 1,995,306 | -1.80(-0.52%) |
Jun 11, 2020 | 351.95 | 356.09 | 343.78 | 344.05 | 1,894,810 | -17.83(-4.93%) |
Jun 10, 2020 | 364.33 | 366.66 | 361.59 | 361.88 | 1,325,404 | -4.29(-1.17%) |
Jun 09, 2020 | 367.94 | 369.20 | 364.77 | 366.17 | 1,325,980 | -5.14(-1.39%) |
Jun 08, 2020 | 371.94 | 374.29 | 369.02 | 371.32 | 1,444,734 | +3.18(+0.86%) |
Jun 05, 2020 | 367.46 | 372.84 | 364.28 | 368.14 | 1,899,797 | +6.35(+1.75%) |
Jun 04, 2020 | 360.10 | 362.87 | 357.61 | 361.79 | 1,407,901 | +0.93(+0.26%) |
Jun 03, 2020 | 352.81 | 361.73 | 351.86 | 360.86 | 1,542,152 | +11.52(+3.30%) |
Jun 02, 2020 | 348.32 | 352.43 | 346.84 | 349.33 | 1,567,355 | +0.73(+0.21%) |
Jun 01, 2020 | 348.59 | 353.12 | 347.13 | 348.61 | 1,216,641 | +0.47(+0.13%) |
May 29, 2020 | 354.95 | 355.13 | 344.85 | 348.14 | 1,934,720 | -6.81(-1.92%) |
May 28, 2020 | 357.64 | 360.14 | 354.70 | 354.95 | 1,670,476 | +1.18(+0.33%) |
May 27, 2020 | 335.66 | 353.78 | 335.48 | 353.78 | 2,230,183 | +22.20(+6.70%) |
May 26, 2020 | 335.81 | 335.81 | 330.12 | 331.58 | 1,791,364 | +2.85(+0.87%) |
May 22, 2020 | 329.49 | 329.76 | 325.71 | 328.73 | 844,806 | +0.16(+0.05%) |
May 21, 2020 | 323.10 | 329.64 | 323.02 | 328.56 | 1,323,526 | +5.62(+1.74%) |
May 20, 2020 | 331.79 | 333.18 | 322.59 | 322.94 | 2,109,777 | -7.99(-2.41%) |
May 19, 2020 | 336.81 | 340.72 | 330.72 | 330.94 | 1,220,313 | -5.40(-1.60%) |
May 18, 2020 | 330.69 | 338.96 | 326.07 | 336.33 | 2,110,028 | +15.27(+4.76%) |
May 15, 2020 | 314.05 | 322.05 | 313.87 | 321.06 | 2,081,932 | +3.67(+1.16%) |
May 14, 2020 | 321.59 | 322.08 | 313.81 | 317.39 | 1,993,654 | -7.04(-2.17%) |
May 13, 2020 | 330.76 | 331.81 | 322.50 | 324.43 | 1,445,114 | -6.17(-1.87%) |
May 12, 2020 | 336.74 | 340.70 | 330.53 | 330.61 | 1,625,039 | -4.85(-1.45%) |
May 11, 2020 | 334.07 | 338.08 | 333.30 | 335.46 | 1,445,739 | -1.64(-0.49%) |
May 08, 2020 | 336.77 | 339.53 | 335.18 | 337.10 | 1,269,118 | +1.66(+0.49%) |
May 07, 2020 | 341.21 | 342.20 | 334.96 | 335.44 | 1,641,100 | -1.82(-0.54%) |
May 06, 2020 | 348.23 | 348.23 | 337.11 | 337.26 | 1,222,453 | -10.44(-3.00%) |
May 05, 2020 | 340.67 | 349.91 | 339.94 | 347.70 | 1,426,921 | +9.03(+2.67%) |
May 04, 2020 | 340.32 | 341.17 | 333.30 | 338.67 | 1,210,388 | -2.95(-0.86%) |
May 01, 2020 | 343.55 | 345.13 | 339.50 | 341.62 | 1,023,286 | -4.98(-1.44%) |
Apr 30, 2020 | 341.29 | 348.72 | 338.92 | 346.60 | 1,507,501 | +1.02(+0.30%) |
Apr 29, 2020 | 345.79 | 350.56 | 338.08 | 345.57 | 1,684,190 | +2.83(+0.83%) |
Apr 28, 2020 | 340.18 | 345.50 | 338.90 | 342.74 | 1,475,020 | +5.49(+1.63%) |
Apr 27, 2020 | 342.01 | 342.12 | 336.74 | 337.25 | 1,635,236 | -2.85(-0.84%) |
Apr 24, 2020 | 337.38 | 342.14 | 332.27 | 340.10 | 1,155,294 | +4.49(+1.34%) |
Apr 23, 2020 | 340.98 | 342.86 | 335.13 | 335.61 | 1,306,496 | -3.27(-0.96%) |
Apr 22, 2020 | 341.63 | 342.04 | 334.36 | 338.88 | 1,334,354 | +6.20(+1.86%) |
Apr 21, 2020 | 341.21 | 349.70 | 330.52 | 332.68 | 2,292,025 | -8.70(-2.55%) |
Apr 20, 2020 | 351.07 | 356.31 | 341.38 | 341.38 | 1,667,524 | -16.30(-4.56%) |
Apr 17, 2020 | 345.13 | 358.52 | 342.83 | 357.69 | 1,984,947 | +21.05(+6.25%) |
Apr 16, 2020 | 332.83 | 339.68 | 331.84 | 336.64 | 1,760,430 | +3.12(+0.93%) |
Apr 15, 2020 | 335.63 | 335.63 | 327.26 | 333.52 | 1,404,559 | -5.03(-1.49%) |
Apr 14, 2020 | 337.00 | 344.39 | 333.67 | 338.55 | 1,855,214 | +8.99(+2.73%) |
Apr 13, 2020 | 330.46 | 333.17 | 325.80 | 329.56 | 1,388,992 | -0.94(-0.29%) |
Apr 09, 2020 | 329.38 | 335.25 | 323.84 | 330.51 | 1,828,917 | +8.54(+2.65%) |
Apr 08, 2020 | 321.93 | 331.98 | 319.45 | 321.96 | 1,625,100 | +5.46(+1.73%) |
Apr 07, 2020 | 338.97 | 340.22 | 315.41 | 316.50 | 2,359,023 | -11.29(-3.44%) |
Apr 06, 2020 | 322.41 | 329.57 | 322.41 | 327.79 | 2,834,170 | +15.55(+4.98%) |
Apr 03, 2020 | 313.58 | 317.00 | 311.45 | 312.25 | 2,372,103 | -3.08(-0.98%) |
Apr 02, 2020 | 298.66 | 315.36 | 298.03 | 315.33 | 2,128,608 | +13.75(+4.56%) |
Apr 01, 2020 | 289.38 | 303.77 | 286.86 | 301.57 | 2,337,469 | -0.38(-0.13%) |
Mar 31, 2020 | 307.18 | 309.05 | 299.54 | 301.95 | 2,435,331 | -8.82(-2.84%) |
Mar 30, 2020 | 313.13 | 317.57 | 304.92 | 310.77 | 1,971,103 | +0.42(+0.14%) |
Mar 27, 2020 | 302.88 | 325.24 | 298.44 | 310.36 | 3,999,417 | -1.74(-0.56%) |
Mar 26, 2020 | 290.42 | 313.67 | 288.65 | 312.09 | 3,009,443 | +27.31(+9.59%) |
Mar 25, 2020 | 267.81 | 293.82 | 261.56 | 284.78 | 3,311,788 | +27.40(+10.65%) |
Mar 24, 2020 | 256.54 | 262.79 | 249.65 | 257.38 | 3,465,311 | +10.79(+4.37%) |
Mar 23, 2020 | 253.89 | 255.73 | 237.06 | 246.59 | 3,560,164 | -12.85(-4.95%) |
Mar 20, 2020 | 279.91 | 281.37 | 256.75 | 259.44 | 3,412,452 | -20.47(-7.31%) |
Mar 19, 2020 | 297.02 | 297.63 | 277.23 | 279.91 | 3,183,752 | -17.11(-5.76%) |
Mar 18, 2020 | 264.51 | 302.20 | 263.73 | 297.02 | 4,028,682 | +12.99(+4.57%) |
Mar 17, 2020 | 261.02 | 284.60 | 255.81 | 284.03 | 2,947,425 | +27.52(+10.73%) |
Mar 16, 2020 | 262.81 | 277.56 | 253.89 | 256.51 | 2,638,209 | -36.21(-12.37%) |
Mar 13, 2020 | 291.60 | 293.23 | 270.02 | 292.73 | 4,352,785 | +15.33(+5.53%) |
Mar 12, 2020 | 286.70 | 302.37 | 276.24 | 277.39 | 4,368,924 | -40.58(-12.76%) |
Mar 11, 2020 | 317.65 | 325.95 | 311.61 | 317.97 | 2,190,252 | -9.12(-2.79%) |
Mar 10, 2020 | 323.39 | 327.54 | 312.33 | 327.10 | 2,812,600 | +13.49(+4.30%) |
Mar 09, 2020 | 320.69 | 329.14 | 312.93 | 313.61 | 3,464,375 | -27.12(-7.96%) |
Mar 06, 2020 | 331.85 | 342.94 | 328.25 | 340.73 | 2,425,760 | -1.99(-0.58%) |
Mar 05, 2020 | 350.93 | 354.43 | 340.50 | 342.71 | 2,208,254 | -15.44(-4.31%) |
Mar 04, 2020 | 345.64 | 358.98 | 341.36 | 358.15 | 2,273,953 | +21.94(+6.53%) |
Mar 03, 2020 | 342.34 | 353.58 | 335.49 | 336.21 | 2,841,486 | -3.52(-1.04%) |
Mar 02, 2020 | 330.82 | 341.29 | 321.22 | 339.73 | 3,209,753 | +10.23(+3.10%) |
Feb 28, 2020 | 329.49 | 333.02 | 321.01 | 329.50 | 3,776,485 | -10.99(-3.23%) |
Feb 27, 2020 | 348.38 | 353.24 | 340.25 | 340.49 | 2,139,382 | -14.43(-4.07%) |
Feb 26, 2020 | 354.39 | 363.43 | 353.53 | 354.92 | 1,895,405 | +0.48(+0.13%) |
Feb 25, 2020 | 371.91 | 373.36 | 351.93 | 354.44 | 1,806,595 | -16.81(-4.53%) |
Feb 24, 2020 | 372.24 | 375.54 | 370.14 | 371.25 | 1,261,669 | -7.48(-1.98%) |
Feb 21, 2020 | 376.36 | 379.54 | 374.18 | 378.73 | 1,192,596 | +1.62(+0.43%) |
Feb 20, 2020 | 383.89 | 385.10 | 375.51 | 377.11 | 1,344,096 | -7.53(-1.96%) |
Feb 19, 2020 | 386.87 | 388.00 | 384.57 | 384.64 | 889,222 | -0.95(-0.25%) |
Feb 18, 2020 | 386.87 | 388.60 | 384.23 | 385.59 | 876,638 | -2.04(-0.53%) |
Feb 14, 2020 | 385.09 | 388.18 | 384.49 | 387.63 | 1,071,619 | +2.79(+0.72%) |
Feb 13, 2020 | 385.81 | 388.90 | 384.48 | 384.84 | 903,936 | -1.68(-0.44%) |
Feb 12, 2020 | 388.65 | 389.26 | 384.75 | 386.52 | 1,603,066 | -2.88(-0.74%) |
Feb 11, 2020 | 390.73 | 391.77 | 387.29 | 389.40 | 841,104 | +0.08(+0.02%) |
Feb 10, 2020 | 388.64 | 390.88 | 387.60 | 389.32 | 983,183 | +0.52(+0.13%) |
Feb 07, 2020 | 387.88 | 390.60 | 387.13 | 388.80 | 998,197 | +0.18(+0.05%) |
Feb 06, 2020 | 385.60 | 389.41 | 385.02 | 388.62 | 940,816 | +3.35(+0.87%) |
Feb 05, 2020 | 383.62 | 385.92 | 379.81 | 385.27 | 1,413,944 | +3.90(+1.02%) |
Feb 04, 2020 | 376.66 | 382.44 | 376.66 | 381.37 | 1,373,843 | +6.13(+1.63%) |