Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 462.92 | 469.60 | 458.36 | 463.42 | 360,500 | +2.11(+0.46%) |
Feb 25, 2021 | 469.95 | 474.30 | 459.13 | 461.31 | 281,522 | -11.88(-2.51%) |
Feb 24, 2021 | 461.18 | 475.11 | 456.88 | 473.19 | 210,207 | +11.07(+2.40%) |
Feb 23, 2021 | 452.83 | 465.00 | 447.99 | 462.12 | 265,009 | +2.50(+0.54%) |
Feb 22, 2021 | 468.57 | 470.76 | 458.20 | 459.62 | 162,357 | -14.26(-3.01%) |
Feb 19, 2021 | 474.51 | 479.62 | 472.90 | 473.88 | 181,700 | +2.89(+0.61%) |
Feb 18, 2021 | 466.24 | 472.63 | 463.82 | 470.99 | 198,512 | +1.95(+0.42%) |
Feb 17, 2021 | 471.00 | 471.23 | 460.04 | 469.04 | 160,363 | -2.69(-0.57%) |
Feb 16, 2021 | 471.78 | 474.82 | 465.13 | 471.73 | 206,357 | -3.06(-0.64%) |
Feb 12, 2021 | 465.08 | 475.43 | 463.02 | 474.79 | 213,700 | +8.74(+1.88%) |
Feb 11, 2021 | 451.45 | 466.43 | 444.13 | 466.05 | 253,258 | +15.43(+3.42%) |
Feb 10, 2021 | 433.50 | 456.03 | 430.65 | 450.62 | 524,940 | +27.50(+6.50%) |
Feb 09, 2021 | 429.98 | 429.98 | 421.36 | 423.12 | 256,785 | -4.30(-1.01%) |
Feb 08, 2021 | 425.70 | 428.11 | 421.83 | 427.42 | 262,288 | +5.30(+1.26%) |
Feb 05, 2021 | 426.46 | 428.52 | 418.20 | 422.12 | 295,200 | -2.78(-0.65%) |
Feb 04, 2021 | 428.15 | 430.33 | 423.82 | 424.90 | 198,804 | -2.66(-0.62%) |
Feb 03, 2021 | 432.04 | 432.98 | 424.61 | 427.56 | 131,297 | -2.10(-0.49%) |
Feb 02, 2021 | 428.00 | 431.09 | 424.52 | 429.66 | 325,212 | +2.88(+0.67%) |
Feb 01, 2021 | 426.99 | 430.50 | 416.63 | 426.78 | 416,255 | +3.99(+0.94%) |
Jan 29, 2021 | 428.29 | 434.48 | 422.50 | 422.79 | 255,700 | -7.21(-1.68%) |
Jan 28, 2021 | 429.45 | 436.52 | 425.68 | 430.00 | 322,208 | -1.42(-0.33%) |
Jan 27, 2021 | 421.07 | 432.27 | 417.41 | 431.42 | 305,190 | +3.00(+0.70%) |
Jan 26, 2021 | 429.36 | 430.10 | 424.32 | 428.42 | 504,615 | -0.58(-0.14%) |
Jan 25, 2021 | 427.11 | 430.48 | 421.10 | 429.00 | 414,536 | +4.60(+1.08%) |
Jan 22, 2021 | 427.15 | 431.78 | 419.50 | 424.40 | 173,000 | -2.31(-0.54%) |
Jan 21, 2021 | 431.34 | 432.90 | 426.54 | 426.71 | 98,566 | -3.47(-0.81%) |
Jan 20, 2021 | 426.65 | 430.66 | 426.65 | 430.18 | 137,689 | +6.57(+1.55%) |
Jan 19, 2021 | 426.08 | 428.08 | 421.50 | 423.61 | 178,441 | +1.29(+0.31%) |
Jan 15, 2021 | 419.93 | 425.88 | 417.18 | 422.32 | 149,400 | +3.10(+0.74%) |
Jan 14, 2021 | 424.44 | 427.38 | 418.68 | 419.22 | 189,030 | -2.77(-0.66%) |
Jan 13, 2021 | 426.35 | 429.41 | 420.27 | 421.99 | 218,706 | -2.68(-0.63%) |
Jan 12, 2021 | 432.00 | 432.13 | 423.82 | 424.67 | 173,199 | -4.98(-1.16%) |
Jan 11, 2021 | 433.41 | 434.90 | 428.93 | 429.65 | 170,587 | -6.74(-1.54%) |
Jan 08, 2021 | 443.29 | 443.96 | 432.20 | 436.39 | 225,200 | -1.28(-0.29%) |
Jan 07, 2021 | 435.48 | 442.31 | 435.48 | 437.67 | 205,002 | +3.94(+0.91%) |
Jan 06, 2021 | 425.27 | 438.29 | 424.33 | 433.73 | 403,242 | +1.49(+0.34%) |
Jan 05, 2021 | 431.30 | 434.25 | 426.45 | 432.24 | 190,278 | +0.63(+0.15%) |
Jan 04, 2021 | 438.77 | 447.24 | 425.01 | 431.61 | 338,393 | -4.91(-1.12%) |
Dec 31, 2020 | 436.52 | 436.52 | 436.52 | 302,868 | +7.59(+1.77%) | |
Dec 30, 2020 | 432.40 | 434.29 | 428.42 | 428.93 | 302,868 | -0.44(-0.10%) |
Dec 29, 2020 | 434.64 | 434.83 | 426.40 | 429.37 | 106,017 | -2.56(-0.59%) |
Dec 28, 2020 | 439.74 | 439.88 | 429.03 | 431.93 | 145,078 | -2.33(-0.54%) |
Dec 24, 2020 | 431.72 | 434.87 | 430.64 | 434.26 | 369,100 | +1.27(+0.29%) |
Dec 23, 2020 | 440.72 | 440.79 | 432.30 | 432.99 | 193,257 | -5.53(-1.26%) |
Dec 22, 2020 | 435.51 | 439.19 | 433.49 | 438.52 | 352,213 | +4.53(+1.04%) |
Dec 21, 2020 | 442.99 | 446.77 | 431.14 | 433.99 | 532,048 | -14.82(-3.30%) |
Dec 18, 2020 | 455.28 | 457.21 | 444.67 | 448.81 | 696,100 | -6.47(-1.42%) |
Dec 17, 2020 | 464.74 | 466.21 | 451.30 | 455.28 | 406,742 | -6.58(-1.42%) |
Dec 16, 2020 | 452.34 | 462.45 | 450.00 | 461.86 | 410,584 | +9.52(+2.10%) |
Dec 15, 2020 | 448.24 | 452.39 | 446.23 | 452.34 | 230,304 | +5.85(+1.31%) |
Dec 14, 2020 | 450.62 | 451.83 | 443.93 | 446.49 | 261,821 | -4.31(-0.96%) |
Dec 11, 2020 | 448.22 | 452.76 | 444.45 | 450.80 | 284,300 | +1.21(+0.27%) |
Dec 10, 2020 | 442.60 | 450.47 | 438.00 | 449.59 | 207,383 | +4.89(+1.10%) |
Dec 09, 2020 | 444.46 | 447.22 | 438.56 | 444.70 | 480,700 | -2.74(-0.61%) |
Dec 08, 2020 | 434.76 | 447.68 | 434.76 | 447.44 | 257,169 | +10.69(+2.45%) |
Dec 07, 2020 | 422.82 | 436.88 | 422.82 | 436.75 | 323,703 | +16.31(+3.88%) |
Dec 04, 2020 | 416.92 | 425.13 | 415.95 | 420.44 | 142,700 | +2.91(+0.70%) |
Dec 03, 2020 | 417.23 | 423.74 | 416.56 | 417.53 | 145,444 | -0.64(-0.15%) |
Dec 02, 2020 | 428.29 | 429.68 | 414.36 | 418.17 | 242,345 | -13.95(-3.23%) |
Dec 01, 2020 | 427.00 | 435.26 | 422.52 | 432.12 | 393,901 | +4.52(+1.06%) |
Nov 30, 2020 | 424.66 | 428.18 | 421.17 | 427.60 | 249,347 | +1.49(+0.35%) |
Nov 27, 2020 | 419.15 | 426.31 | 416.16 | 426.11 | 78,500 | +11.22(+2.70%) |
Nov 25, 2020 | 413.39 | 415.83 | 409.72 | 414.89 | 145,000 | +4.04(+0.98%) |
Nov 24, 2020 | 413.52 | 413.96 | 409.22 | 410.85 | 146,261 | -2.67(-0.65%) |
Nov 23, 2020 | 415.99 | 418.21 | 411.97 | 413.52 | 120,378 | -0.95(-0.23%) |
Nov 20, 2020 | 414.00 | 417.56 | 411.07 | 414.47 | 251,100 | +0.09(+0.02%) |
Nov 19, 2020 | 408.11 | 416.31 | 405.19 | 414.38 | 113,570 | +5.44(+1.33%) |
Nov 18, 2020 | 413.18 | 413.57 | 406.97 | 408.94 | 153,035 | -4.73(-1.14%) |
Nov 17, 2020 | 413.06 | 415.81 | 410.20 | 413.67 | 152,250 | -0.45(-0.11%) |
Nov 16, 2020 | 412.28 | 417.29 | 410.99 | 414.12 | 118,581 | -2.03(-0.49%) |
Nov 13, 2020 | 417.54 | 418.30 | 411.12 | 416.15 | 124,400 | +1.97(+0.48%) |
Nov 12, 2020 | 425.00 | 426.92 | 411.14 | 414.18 | 187,269 | -8.73(-2.06%) |
Nov 11, 2020 | 419.11 | 426.53 | 418.49 | 422.91 | 217,227 | +7.97(+1.92%) |
Nov 10, 2020 | 415.69 | 420.42 | 404.92 | 414.94 | 269,779 | -5.48(-1.30%) |
Nov 09, 2020 | 413.90 | 429.91 | 409.27 | 420.42 | 378,969 | +5.97(+1.44%) |
Nov 06, 2020 | 408.85 | 417.43 | 408.85 | 414.45 | 405,200 | +4.55(+1.11%) |
Nov 05, 2020 | 415.00 | 428.85 | 408.57 | 409.90 | 591,883 | +3.92(+0.97%) |
Nov 04, 2020 | 403.72 | 411.92 | 397.29 | 405.98 | 280,108 | +10.72(+2.71%) |
Nov 03, 2020 | 390.23 | 397.30 | 390.23 | 395.26 | 188,250 | +7.82(+2.02%) |
Nov 02, 2020 | 385.32 | 395.01 | 383.11 | 387.44 | 311,727 | +3.06(+0.80%) |
Oct 30, 2020 | 385.99 | 387.37 | 377.40 | 384.38 | 209,000 | -4.29(-1.10%) |
Oct 29, 2020 | 385.12 | 391.48 | 384.54 | 388.67 | 147,004 | +2.36(+0.61%) |
Oct 28, 2020 | 393.52 | 393.52 | 384.03 | 386.31 | 211,332 | -10.75(-2.71%) |
Oct 27, 2020 | 400.92 | 403.66 | 396.09 | 397.06 | 147,254 | -1.88(-0.47%) |
Oct 26, 2020 | 403.35 | 404.95 | 395.47 | 398.94 | 196,901 | -5.46(-1.35%) |
Oct 23, 2020 | 399.98 | 404.77 | 396.60 | 404.40 | 128,800 | +5.39(+1.35%) |
Oct 22, 2020 | 396.63 | 400.66 | 389.96 | 399.01 | 327,340 | +2.13(+0.54%) |
Oct 21, 2020 | 397.98 | 401.36 | 393.99 | 396.88 | 156,616 | +0.63(+0.16%) |
Oct 20, 2020 | 396.26 | 400.90 | 392.62 | 396.25 | 140,423 | +2.11(+0.54%) |
Oct 19, 2020 | 400.00 | 404.23 | 392.93 | 394.14 | 178,367 | -4.38(-1.10%) |
Oct 16, 2020 | 399.57 | 402.03 | 396.95 | 398.52 | 104,200 | +1.82(+0.46%) |
Oct 15, 2020 | 388.58 | 397.95 | 387.45 | 396.70 | 147,318 | +3.19(+0.81%) |
Oct 14, 2020 | 395.05 | 396.27 | 389.58 | 393.51 | 137,542 | +0.50(+0.13%) |
Oct 13, 2020 | 394.98 | 399.26 | 391.06 | 393.01 | 199,761 | -1.74(-0.44%) |
Oct 12, 2020 | 392.93 | 395.97 | 388.29 | 394.75 | 212,551 | +5.47(+1.41%) |
Oct 09, 2020 | 380.00 | 390.20 | 378.04 | 389.28 | 319,900 | +10.85(+2.87%) |
Oct 08, 2020 | 378.42 | 379.27 | 373.01 | 378.43 | 142,255 | +2.67(+0.71%) |
Oct 07, 2020 | 366.23 | 376.03 | 362.73 | 375.76 | 229,753 | +11.82(+3.25%) |
Oct 06, 2020 | 355.31 | 369.78 | 355.19 | 363.94 | 210,801 | +6.77(+1.90%) |
Oct 05, 2020 | 351.76 | 357.53 | 349.23 | 357.17 | 176,369 | +6.45(+1.84%) |
Oct 02, 2020 | 352.37 | 354.44 | 346.45 | 350.72 | 195,400 | -6.54(-1.83%) |
Oct 01, 2020 | 352.57 | 358.44 | 349.34 | 357.26 | 209,912 | +8.70(+2.50%) |
Sep 30, 2020 | 348.37 | 352.50 | 344.60 | 348.56 | 345,402 | +2.04(+0.59%) |
Sep 29, 2020 | 347.80 | 348.79 | 345.65 | 346.52 | 172,138 | -0.17(-0.05%) |
Sep 28, 2020 | 346.29 | 350.79 | 340.84 | 346.69 | 246,288 | +1.23(+0.36%) |
Sep 25, 2020 | 334.41 | 345.94 | 332.20 | 345.46 | 197,500 | +11.22(+3.36%) |
Sep 24, 2020 | 337.11 | 341.57 | 331.14 | 334.24 | 185,255 | -4.56(-1.35%) |
Sep 23, 2020 | 341.84 | 344.23 | 337.38 | 338.80 | 248,218 | -5.23(-1.52%) |
Sep 22, 2020 | 338.80 | 344.42 | 330.75 | 344.03 | 404,396 | +15.07(+4.58%) |
Sep 21, 2020 | 330.17 | 333.63 | 324.67 | 328.96 | 229,078 | -3.55(-1.07%) |
Sep 18, 2020 | 334.24 | 338.19 | 328.87 | 332.51 | 757,700 | -1.17(-0.35%) |
Sep 17, 2020 | 326.41 | 333.68 | 324.09 | 333.68 | 281,082 | +2.60(+0.79%) |
Sep 16, 2020 | 337.12 | 339.27 | 330.75 | 331.08 | 191,395 | -5.05(-1.50%) |
Sep 15, 2020 | 331.81 | 337.74 | 329.71 | 336.13 | 304,586 | +6.08(+1.84%) |
Sep 14, 2020 | 329.25 | 334.72 | 326.98 | 330.05 | 193,687 | +4.72(+1.45%) |
Sep 11, 2020 | 328.80 | 331.21 | 319.58 | 325.33 | 252,000 | -1.07(-0.33%) |
Sep 10, 2020 | 332.95 | 334.63 | 325.01 | 326.40 | 238,165 | -3.23(-0.98%) |
Sep 09, 2020 | 332.04 | 333.00 | 327.33 | 329.63 | 269,154 | +4.22(+1.30%) |
Sep 08, 2020 | 322.56 | 329.80 | 320.66 | 325.41 | 301,286 | -4.40(-1.33%) |
Sep 04, 2020 | 336.44 | 338.78 | 322.00 | 329.81 | 276,300 | -10.52(-3.09%) |
Sep 03, 2020 | 344.15 | 348.81 | 335.42 | 340.33 | 426,048 | -9.45(-2.70%) |
Sep 02, 2020 | 350.00 | 351.88 | 342.06 | 349.78 | 232,186 | +2.16(+0.62%) |
Sep 01, 2020 | 345.69 | 349.95 | 340.67 | 347.62 | 262,665 | +2.31(+0.67%) |
Aug 31, 2020 | 339.58 | 346.33 | 337.14 | 345.31 | 346,889 | +7.68(+2.27%) |
Aug 28, 2020 | 341.24 | 343.48 | 331.98 | 337.63 | 271,200 | -2.75(-0.81%) |
Aug 27, 2020 | 346.43 | 346.43 | 338.32 | 340.38 | 206,661 | -3.45(-1.00%) |
Aug 26, 2020 | 342.68 | 346.90 | 342.28 | 343.83 | 216,952 | +1.60(+0.47%) |
Aug 25, 2020 | 340.00 | 343.67 | 338.84 | 342.23 | 188,539 | +2.21(+0.65%) |
Aug 24, 2020 | 343.58 | 344.84 | 334.59 | 340.02 | 266,099 | +0.11(+0.03%) |
Aug 21, 2020 | 341.05 | 344.40 | 338.30 | 339.91 | 725,000 | +0.41(+0.12%) |
Aug 20, 2020 | 337.79 | 343.50 | 336.40 | 339.50 | 202,088 | +1.32(+0.39%) |
Aug 19, 2020 | 341.74 | 343.90 | 336.87 | 338.18 | 177,997 | -1.86(-0.55%) |
Aug 18, 2020 | 342.19 | 344.52 | 338.93 | 340.04 | 216,326 | -0.77(-0.23%) |
Aug 17, 2020 | 337.20 | 341.98 | 336.86 | 340.81 | 187,126 | +5.24(+1.56%) |
Aug 14, 2020 | 340.03 | 342.87 | 334.74 | 335.57 | 192,100 | -2.73(-0.81%) |
Aug 13, 2020 | 329.70 | 339.48 | 329.70 | 338.30 | 278,254 | +9.54(+2.90%) |
Aug 12, 2020 | 328.11 | 334.81 | 328.11 | 328.76 | 266,875 | +1.82(+0.56%) |
Aug 11, 2020 | 335.42 | 336.52 | 325.13 | 326.94 | 498,203 | -9.43(-2.80%) |
Aug 10, 2020 | 356.78 | 356.78 | 335.99 | 336.37 | 416,300 | -20.51(-5.75%) |
Aug 07, 2020 | 363.23 | 364.30 | 351.50 | 356.88 | 208,400 | -7.23(-1.99%) |
Aug 06, 2020 | 366.28 | 368.93 | 362.71 | 364.11 | 217,981 | -1.48(-0.40%) |
Aug 05, 2020 | 366.13 | 371.05 | 364.64 | 365.59 | 208,060 | -0.35(-0.10%) |
Aug 04, 2020 | 363.14 | 366.14 | 358.39 | 365.94 | 218,913 | +1.97(+0.54%) |
Aug 03, 2020 | 358.00 | 366.72 | 352.13 | 363.97 | 270,612 | +6.72(+1.88%) |
Jul 31, 2020 | 354.12 | 357.25 | 346.89 | 357.25 | 265,000 | +7.21(+2.06%) |
Jul 30, 2020 | 345.85 | 355.41 | 339.30 | 350.04 | 361,323 | -0.73(-0.21%) |
Jul 29, 2020 | 347.66 | 352.18 | 345.01 | 350.77 | 392,896 | +3.51(+1.01%) |
Jul 28, 2020 | 352.91 | 356.16 | 346.21 | 347.26 | 252,879 | -11.83(-3.29%) |
Jul 27, 2020 | 360.67 | 361.90 | 356.18 | 359.09 | 168,864 | +1.90(+0.53%) |
Jul 24, 2020 | 361.18 | 361.18 | 352.56 | 357.19 | 266,400 | -6.27(-1.73%) |
Jul 23, 2020 | 367.47 | 374.98 | 362.32 | 363.46 | 198,519 | -4.40(-1.20%) |
Jul 22, 2020 | 370.17 | 370.55 | 363.30 | 367.86 | 171,067 | -1.14(-0.31%) |
Jul 21, 2020 | 372.41 | 372.41 | 365.80 | 369.00 | 161,363 | -1.40(-0.38%) |
Jul 20, 2020 | 358.39 | 371.74 | 358.39 | 370.40 | 249,563 | +14.60(+4.10%) |
Jul 17, 2020 | 353.67 | 356.04 | 348.80 | 355.80 | 132,900 | +4.48(+1.28%) |
Jul 16, 2020 | 351.35 | 352.85 | 346.86 | 351.32 | 161,038 | +0.10(+0.03%) |
Jul 15, 2020 | 351.35 | 354.64 | 346.92 | 351.22 | 195,302 | +3.65(+1.05%) |
Jul 14, 2020 | 342.60 | 349.67 | 341.33 | 347.57 | 333,150 | +2.60(+0.75%) |
Jul 13, 2020 | 361.28 | 361.84 | 343.04 | 344.97 | 392,745 | -14.76(-4.10%) |
Jul 10, 2020 | 361.45 | 362.07 | 354.24 | 359.73 | 241,400 | -1.56(-0.43%) |
Jul 09, 2020 | 358.60 | 363.00 | 354.67 | 361.29 | 281,093 | +6.25(+1.76%) |
Jul 08, 2020 | 354.70 | 358.98 | 353.18 | 355.04 | 296,302 | +2.52(+0.71%) |
Jul 07, 2020 | 352.47 | 356.68 | 347.79 | 352.52 | 320,975 | +0.05(+0.01%) |
Jul 06, 2020 | 359.74 | 360.12 | 350.40 | 352.47 | 362,545 | -2.75(-0.77%) |
Jul 02, 2020 | 351.49 | 357.34 | 350.39 | 355.22 | 350,800 | +4.90(+1.40%) |
Jul 01, 2020 | 347.92 | 351.39 | 345.48 | 350.32 | 322,895 | +3.44(+0.99%) |
Jun 30, 2020 | 339.11 | 348.13 | 337.84 | 346.88 | 337,340 | +7.02(+2.07%) |
Jun 29, 2020 | 339.95 | 341.82 | 332.38 | 339.86 | 317,120 | -0.93(-0.27%) |
Jun 26, 2020 | 340.32 | 345.22 | 335.88 | 340.79 | 800,800 | +0.47(+0.14%) |
Jun 25, 2020 | 338.48 | 341.53 | 332.88 | 340.32 | 360,723 | +1.85(+0.55%) |
Jun 24, 2020 | 333.66 | 340.38 | 328.02 | 338.47 | 516,624 | +4.00(+1.20%) |
Jun 23, 2020 | 339.71 | 340.88 | 332.93 | 334.47 | 603,187 | -3.83(-1.13%) |
Jun 22, 2020 | 333.56 | 342.87 | 332.67 | 338.30 | 609,118 | +5.09(+1.53%) |
Jun 19, 2020 | 344.42 | 349.36 | 330.38 | 333.21 | 7,591,000 | -9.34(-2.73%) |
Jun 18, 2020 | 341.22 | 351.03 | 337.00 | 342.55 | 687,729 | +3.50(+1.03%) |
Jun 17, 2020 | 344.37 | 347.48 | 337.15 | 339.05 | 709,107 | -3.75(-1.09%) |
Jun 16, 2020 | 350.00 | 355.15 | 341.54 | 342.80 | 393,288 | +1.72(+0.50%) |
Jun 15, 2020 | 337.04 | 342.72 | 332.42 | 341.08 | 629,146 | -1.63(-0.48%) |
Jun 12, 2020 | 360.00 | 364.26 | 337.85 | 342.71 | 486,400 | -9.19(-2.61%) |
Jun 11, 2020 | 360.25 | 363.14 | 351.74 | 351.90 | 228,497 | -11.93(-3.28%) |
Jun 10, 2020 | 359.32 | 366.81 | 357.87 | 363.83 | 304,553 | +8.22(+2.31%) |
Jun 09, 2020 | 360.87 | 360.87 | 354.74 | 355.61 | 265,410 | -2.56(-0.71%) |
Jun 08, 2020 | 354.99 | 359.64 | 353.09 | 358.17 | 281,564 | -0.26(-0.07%) |
Jun 05, 2020 | 367.58 | 372.93 | 355.19 | 358.43 | 521,000 | -13.15(-3.54%) |
Jun 04, 2020 | 375.31 | 378.88 | 368.26 | 371.58 | 293,855 | -6.57(-1.74%) |
Jun 03, 2020 | 381.62 | 382.92 | 374.19 | 378.15 | 287,757 | -4.51(-1.18%) |
Jun 02, 2020 | 379.00 | 382.66 | 368.55 | 382.66 | 319,289 | +6.81(+1.81%) |
Jun 01, 2020 | 373.34 | 379.50 | 372.73 | 375.85 | 392,151 | +0.54(+0.14%) |
May 29, 2020 | 372.35 | 379.93 | 369.35 | 375.31 | 1,698,900 | +4.86(+1.31%) |
May 28, 2020 | 365.66 | 379.56 | 365.66 | 370.45 | 526,941 | +5.45(+1.49%) |
May 27, 2020 | 350.92 | 365.23 | 343.00 | 365.00 | 529,398 | +12.22(+3.46%) |
May 26, 2020 | 363.97 | 364.79 | 350.91 | 352.78 | 322,019 | -7.27(-2.02%) |
May 22, 2020 | 355.35 | 361.14 | 353.25 | 360.05 | 231,400 | +5.62(+1.59%) |
May 21, 2020 | 359.18 | 360.30 | 350.48 | 354.43 | 350,808 | -7.20(-1.99%) |
May 20, 2020 | 356.76 | 368.98 | 356.13 | 361.63 | 363,561 | +8.78(+2.49%) |
May 19, 2020 | 353.22 | 357.38 | 352.56 | 352.85 | 298,906 | +0.77(+0.22%) |
May 18, 2020 | 356.13 | 366.27 | 351.76 | 352.08 | 340,349 | -2.67(-0.75%) |
May 15, 2020 | 332.98 | 354.93 | 332.50 | 354.75 | 538,900 | +20.71(+6.20%) |
May 14, 2020 | 329.33 | 334.50 | 326.36 | 334.04 | 220,167 | +2.30(+0.69%) |
May 13, 2020 | 330.76 | 335.37 | 326.16 | 331.74 | 233,191 | -0.16(-0.05%) |
May 12, 2020 | 337.04 | 339.00 | 331.23 | 331.90 | 201,340 | -3.71(-1.11%) |
May 11, 2020 | 328.67 | 337.66 | 328.67 | 335.61 | 523,715 | +5.38(+1.63%) |
May 08, 2020 | 337.43 | 337.73 | 329.57 | 330.23 | 210,100 | -2.36(-0.71%) |
May 07, 2020 | 330.08 | 334.65 | 327.57 | 332.59 | 293,514 | +6.23(+1.91%) |
May 06, 2020 | 325.07 | 328.21 | 321.08 | 326.36 | 223,996 | +3.80(+1.18%) |
May 05, 2020 | 313.72 | 325.35 | 313.72 | 322.56 | 217,354 | +7.82(+2.48%) |
May 04, 2020 | 315.00 | 316.78 | 308.92 | 314.74 | 276,401 | -0.04(-0.01%) |
May 01, 2020 | 318.00 | 318.00 | 311.57 | 314.78 | 326,300 | -5.91(-1.84%) |
Apr 30, 2020 | 317.36 | 324.82 | 305.30 | 320.69 | 470,210 | -0.30(-0.09%) |
Apr 29, 2020 | 315.52 | 323.47 | 311.01 | 320.99 | 312,482 | +8.98(+2.88%) |
Apr 28, 2020 | 325.81 | 326.00 | 311.43 | 312.01 | 234,359 | -8.93(-2.78%) |
Apr 27, 2020 | 316.23 | 323.17 | 314.33 | 320.94 | 216,567 | +6.23(+1.98%) |
Apr 24, 2020 | 321.75 | 321.75 | 312.51 | 314.71 | 494,400 | -4.65(-1.46%) |
Apr 23, 2020 | 318.29 | 324.56 | 316.50 | 319.36 | 329,086 | +1.14(+0.36%) |
Apr 22, 2020 | 319.69 | 322.88 | 315.03 | 318.22 | 324,709 | +5.32(+1.70%) |
Apr 21, 2020 | 322.69 | 322.69 | 311.62 | 312.90 | 221,862 | -15.15(-4.62%) |
Apr 20, 2020 | 325.80 | 336.01 | 322.29 | 328.05 | 207,475 | +1.33(+0.41%) |
Apr 17, 2020 | 331.49 | 331.68 | 320.70 | 326.72 | 304,700 | +0.22(+0.07%) |
Apr 16, 2020 | 326.69 | 330.36 | 323.44 | 326.50 | 420,393 | +3.05(+0.94%) |
Apr 15, 2020 | 323.62 | 327.63 | 318.02 | 323.45 | 264,475 | -3.68(-1.12%) |
Apr 14, 2020 | 312.93 | 327.62 | 310.92 | 327.13 | 355,158 | +21.10(+6.89%) |
Apr 13, 2020 | 308.72 | 312.93 | 304.51 | 306.03 | 161,706 | -5.96(-1.91%) |
Apr 09, 2020 | 310.56 | 316.06 | 307.21 | 311.99 | 292,200 | +3.06(+0.99%) |
Apr 08, 2020 | 297.65 | 309.84 | 292.89 | 308.93 | 283,981 | +14.90(+5.07%) |
Apr 07, 2020 | 304.88 | 309.88 | 291.16 | 294.03 | 360,884 | -5.82(-1.94%) |
Apr 06, 2020 | 287.34 | 300.18 | 285.26 | 299.85 | 330,302 | +15.03(+5.28%) |
Apr 03, 2020 | 277.43 | 285.39 | 275.38 | 284.82 | 254,800 | +4.48(+1.60%) |
Apr 02, 2020 | 288.69 | 290.99 | 276.95 | 280.34 | 373,409 | -11.24(-3.85%) |
Apr 01, 2020 | 292.11 | 299.23 | 286.92 | 291.58 | 279,666 | -4.98(-1.68%) |
Mar 31, 2020 | 296.37 | 308.31 | 294.77 | 296.56 | 523,710 | -4.25(-1.41%) |
Mar 30, 2020 | 286.66 | 301.26 | 285.66 | 300.81 | 331,387 | +17.98(+6.36%) |
Mar 27, 2020 | 283.38 | 288.29 | 277.65 | 282.83 | 208,100 | -6.25(-2.16%) |
Mar 26, 2020 | 263.60 | 289.08 | 263.60 | 289.08 | 299,673 | +26.94(+10.28%) |
Mar 25, 2020 | 271.92 | 274.56 | 258.01 | 262.14 | 468,450 | -8.84(-3.26%) |
Mar 24, 2020 | 274.60 | 279.96 | 268.66 | 270.98 | 294,255 | +5.32(+2.00%) |
Mar 23, 2020 | 261.44 | 272.28 | 257.80 | 265.66 | 410,253 | +4.90(+1.88%) |
Mar 20, 2020 | 265.27 | 272.38 | 257.83 | 260.76 | 433,400 | -3.39(-1.28%) |
Mar 19, 2020 | 266.37 | 272.82 | 257.75 | 264.15 | 232,987 | -1.71(-0.64%) |
Mar 18, 2020 | 264.56 | 279.27 | 247.22 | 265.86 | 446,683 | -20.46(-7.15%) |
Mar 17, 2020 | 269.98 | 287.33 | 265.92 | 286.32 | 319,275 | +21.49(+8.11%) |
Mar 16, 2020 | 256.75 | 279.99 | 254.51 | 264.83 | 394,518 | -22.30(-7.77%) |
Mar 13, 2020 | 286.25 | 288.86 | 270.69 | 287.13 | 475,600 | +12.42(+4.52%) |
Mar 12, 2020 | 272.07 | 282.33 | 264.45 | 274.71 | 517,308 | -13.71(-4.75%) |
Mar 11, 2020 | 293.60 | 297.49 | 283.45 | 288.42 | 349,882 | -10.72(-3.58%) |
Mar 10, 2020 | 309.85 | 310.47 | 289.75 | 299.14 | 419,705 | -2.84(-0.94%) |
Mar 09, 2020 | 304.64 | 312.39 | 292.21 | 301.98 | 393,469 | -19.67(-6.12%) |
Mar 06, 2020 | 316.84 | 322.87 | 311.90 | 321.65 | 209,000 | -1.79(-0.55%) |
Mar 05, 2020 | 330.91 | 331.75 | 320.76 | 323.44 | 197,683 | -13.13(-3.90%) |
Mar 04, 2020 | 331.00 | 337.31 | 324.32 | 336.57 | 300,665 | +12.60(+3.89%) |
Mar 03, 2020 | 332.44 | 334.36 | 319.11 | 323.97 | 385,324 | -7.69(-2.32%) |