Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 423.76 | 431.21 | 417.67 | 428.06 | 3,106,977 | +6.92(+1.64%) |
Mar 30, 2021 | 428.26 | 428.38 | 416.95 | 421.14 | 3,025,734 | -15.20(-3.48%) |
Mar 29, 2021 | 443.52 | 444.22 | 432.32 | 436.33 | 3,077,346 | -8.70(-1.95%) |
Mar 26, 2021 | 421.58 | 445.92 | 421.58 | 445.03 | 3,132,939 | +18.78(+4.41%) |
Mar 25, 2021 | 420.03 | 428.39 | 414.81 | 426.25 | 1,899,662 | +4.09(+0.97%) |
Mar 24, 2021 | 433.41 | 433.90 | 421.79 | 422.16 | 2,261,900 | -6.27(-1.46%) |
Mar 23, 2021 | 437.40 | 438.87 | 427.13 | 428.43 | 2,676,048 | -10.36(-2.36%) |
Mar 22, 2021 | 436.60 | 444.33 | 435.46 | 438.79 | 3,445,220 | +0.76(+0.17%) |
Mar 19, 2021 | 421.96 | 440.08 | 419.24 | 438.03 | 11,763,360 | +12.84(+3.02%) |
Mar 18, 2021 | 434.73 | 442.78 | 424.82 | 425.19 | 3,136,831 | -17.81(-4.02%) |
Mar 17, 2021 | 430.82 | 446.37 | 430.56 | 443.00 | 2,592,713 | +4.96(+1.13%) |
Mar 16, 2021 | 431.71 | 443.37 | 428.17 | 438.04 | 3,404,623 | +6.79(+1.57%) |
Mar 15, 2021 | 416.97 | 431.68 | 415.15 | 431.25 | 3,411,305 | +17.95(+4.34%) |
Mar 12, 2021 | 407.98 | 415.43 | 407.21 | 413.30 | 2,063,834 | -2.31(-0.56%) |
Mar 11, 2021 | 411.33 | 419.05 | 404.98 | 415.61 | 2,855,946 | +14.75(+3.68%) |
Mar 10, 2021 | 410.97 | 415.92 | 398.58 | 400.86 | 2,172,689 | -5.50(-1.35%) |
Mar 09, 2021 | 399.12 | 409.39 | 394.46 | 406.37 | 4,134,655 | +20.47(+5.31%) |
Mar 08, 2021 | 409.32 | 410.36 | 384.07 | 385.89 | 4,936,109 | -26.46(-6.42%) |
Mar 05, 2021 | 416.12 | 417.72 | 396.65 | 412.36 | 4,630,036 | +6.00(+1.48%) |
Mar 04, 2021 | 422.92 | 427.80 | 404.38 | 406.36 | 3,762,397 | -17.84(-4.20%) |
Mar 03, 2021 | 437.88 | 440.98 | 423.19 | 424.19 | 2,601,932 | -15.99(-3.63%) |
Mar 02, 2021 | 449.21 | 449.66 | 439.34 | 440.18 | 2,022,729 | -8.31(-1.85%) |
Mar 01, 2021 | 436.96 | 448.87 | 434.08 | 448.49 | 2,693,790 | +18.06(+4.19%) |
Feb 26, 2021 | 428.29 | 435.83 | 422.07 | 430.43 | 2,471,776 | +11.64(+2.78%) |
Feb 25, 2021 | 434.90 | 439.14 | 417.00 | 418.79 | 2,525,553 | -21.73(-4.93%) |
Feb 24, 2021 | 428.42 | 441.00 | 423.82 | 440.52 | 1,650,325 | +8.23(+1.90%) |
Feb 23, 2021 | 431.69 | 434.78 | 417.78 | 432.29 | 2,325,547 | -4.08(-0.94%) |
Feb 22, 2021 | 443.37 | 445.76 | 435.42 | 436.38 | 1,851,699 | -12.46(-2.78%) |
Feb 19, 2021 | 446.35 | 453.58 | 445.91 | 448.83 | 1,964,277 | +6.14(+1.39%) |
Feb 18, 2021 | 439.92 | 444.67 | 435.25 | 442.70 | 1,798,842 | +0.71(+0.16%) |
Feb 17, 2021 | 442.71 | 445.32 | 435.18 | 441.98 | 1,537,507 | -6.09(-1.36%) |
Feb 16, 2021 | 448.05 | 453.25 | 446.14 | 448.07 | 1,654,733 | +2.57(+0.58%) |
Feb 12, 2021 | 438.23 | 446.14 | 435.02 | 445.50 | 1,479,266 | +7.26(+1.66%) |
Feb 11, 2021 | 433.93 | 439.11 | 429.81 | 438.24 | 1,869,159 | +7.64(+1.77%) |
Feb 10, 2021 | 437.15 | 437.40 | 426.42 | 430.60 | 1,592,370 | -4.19(-0.96%) |
Feb 09, 2021 | 432.38 | 435.30 | 429.29 | 434.79 | 1,392,652 | +1.77(+0.41%) |
Feb 08, 2021 | 429.40 | 433.68 | 426.50 | 433.02 | 1,922,364 | +6.13(+1.44%) |
Feb 05, 2021 | 434.52 | 436.89 | 426.30 | 426.89 | 1,363,335 | -4.23(-0.98%) |
Feb 04, 2021 | 421.39 | 431.61 | 419.08 | 431.13 | 1,663,538 | +4.98(+1.17%) |
Feb 03, 2021 | 436.90 | 438.35 | 425.58 | 426.14 | 1,948,347 | -10.71(-2.45%) |
Feb 02, 2021 | 430.33 | 436.93 | 428.72 | 436.85 | 1,760,992 | +9.29(+2.17%) |
Feb 01, 2021 | 417.59 | 429.93 | 415.52 | 427.56 | 1,858,764 | +14.88(+3.60%) |
Jan 29, 2021 | 413.12 | 419.65 | 410.06 | 412.69 | 2,409,335 | -1.14(-0.27%) |
Jan 28, 2021 | 417.29 | 420.00 | 409.51 | 413.82 | 1,846,239 | +6.45(+1.58%) |
Jan 27, 2021 | 417.30 | 418.60 | 404.45 | 407.37 | 2,379,225 | -17.56(-4.13%) |
Jan 26, 2021 | 423.82 | 427.83 | 423.11 | 424.93 | 1,171,284 | -0.84(-0.20%) |
Jan 25, 2021 | 430.15 | 430.55 | 417.80 | 425.78 | 1,603,783 | -0.21(-0.05%) |
Jan 22, 2021 | 424.80 | 428.31 | 423.57 | 425.99 | 1,773,570 | -1.65(-0.39%) |
Jan 21, 2021 | 423.32 | 430.06 | 421.75 | 427.64 | 1,719,221 | +4.53(+1.07%) |
Jan 20, 2021 | 420.95 | 426.69 | 416.81 | 423.11 | 1,605,524 | +2.39(+0.57%) |
Jan 19, 2021 | 410.65 | 420.92 | 410.65 | 420.72 | 2,053,678 | +12.29(+3.01%) |
Jan 15, 2021 | 410.56 | 412.23 | 403.67 | 408.43 | 1,983,162 | -5.70(-1.38%) |
Jan 14, 2021 | 415.44 | 420.01 | 413.45 | 414.12 | 2,149,087 | +0.79(+0.19%) |
Jan 13, 2021 | 412.50 | 415.43 | 410.50 | 413.34 | 1,431,966 | +1.67(+0.40%) |
Jan 12, 2021 | 410.19 | 416.59 | 408.20 | 411.67 | 1,511,490 | +3.32(+0.81%) |
Jan 11, 2021 | 403.63 | 411.11 | 403.45 | 408.34 | 1,272,803 | +0.11(+0.03%) |
Jan 08, 2021 | 409.48 | 412.22 | 401.83 | 408.23 | 1,667,245 | +2.06(+0.51%) |
Jan 07, 2021 | 395.79 | 407.27 | 394.46 | 406.17 | 2,321,565 | +16.43(+4.21%) |
Jan 06, 2021 | 387.77 | 398.10 | 385.24 | 389.75 | 1,879,435 | -2.42(-0.62%) |
Jan 05, 2021 | 389.37 | 393.35 | 386.94 | 392.17 | 1,644,315 | +2.64(+0.68%) |
Jan 04, 2021 | 402.45 | 405.12 | 385.87 | 389.53 | 2,638,627 | -11.57(-2.88%) |
Dec 31, 2020 | 401.10 | 401.10 | 401.10 | 1,152,045 | +2.77(+0.69%) | |
Dec 30, 2020 | 395.44 | 401.24 | 394.00 | 398.33 | 1,152,045 | +5.30(+1.35%) |
Dec 29, 2020 | 399.25 | 399.25 | 390.97 | 393.03 | 1,046,683 | -2.60(-0.66%) |
Dec 28, 2020 | 397.88 | 400.57 | 394.96 | 395.63 | 1,159,831 | +0.38(+0.10%) |
Dec 24, 2020 | 392.52 | 395.74 | 391.68 | 395.24 | 449,969 | +5.50(+1.41%) |
Dec 23, 2020 | 398.49 | 399.40 | 389.40 | 389.75 | 1,149,776 | -7.00(-1.76%) |
Dec 22, 2020 | 392.88 | 397.16 | 392.07 | 396.75 | 1,957,229 | +3.87(+0.98%) |
Dec 21, 2020 | 392.21 | 395.74 | 388.13 | 392.88 | 2,084,142 | -5.20(-1.31%) |
Dec 18, 2020 | 389.14 | 399.08 | 386.58 | 398.08 | 4,938,858 | +11.05(+2.85%) |
Dec 17, 2020 | 387.40 | 390.59 | 385.63 | 387.04 | 1,886,594 | +1.09(+0.28%) |
Dec 16, 2020 | 379.68 | 387.99 | 378.73 | 385.95 | 2,549,260 | +6.21(+1.64%) |
Dec 15, 2020 | 377.21 | 380.94 | 375.13 | 379.73 | 2,334,743 | +5.69(+1.52%) |
Dec 14, 2020 | 369.26 | 376.32 | 368.78 | 374.05 | 2,874,552 | +5.43(+1.47%) |
Dec 11, 2020 | 366.96 | 369.69 | 361.77 | 368.62 | 2,935,631 | -3.83(-1.03%) |
Dec 10, 2020 | 373.72 | 377.18 | 370.61 | 372.45 | 2,872,704 | -5.61(-1.48%) |
Dec 09, 2020 | 381.01 | 387.04 | 375.75 | 378.06 | 2,298,414 | -6.53(-1.70%) |
Dec 08, 2020 | 380.84 | 387.58 | 379.82 | 384.59 | 1,994,562 | +2.29(+0.60%) |
Dec 07, 2020 | 378.24 | 384.07 | 375.45 | 382.30 | 2,167,359 | +8.37(+2.24%) |
Dec 04, 2020 | 365.51 | 374.59 | 365.50 | 373.94 | 2,210,889 | +10.79(+2.97%) |
Dec 03, 2020 | 367.42 | 369.36 | 361.60 | 363.15 | 1,774,739 | -3.57(-0.97%) |
Dec 02, 2020 | 367.63 | 368.24 | 364.34 | 366.72 | 1,104,392 | -0.76(-0.21%) |
Dec 01, 2020 | 366.47 | 369.40 | 363.44 | 367.48 | 2,001,632 | +2.72(+0.74%) |
Nov 30, 2020 | 357.90 | 365.29 | 356.74 | 364.76 | 1,700,689 | +6.02(+1.68%) |
Nov 27, 2020 | 357.11 | 362.57 | 356.97 | 358.74 | 753,697 | +3.74(+1.05%) |
Nov 25, 2020 | 356.82 | 359.24 | 353.34 | 355.00 | 1,297,777 | -1.27(-0.36%) |
Nov 24, 2020 | 352.99 | 356.80 | 350.77 | 356.27 | 1,481,275 | +4.75(+1.35%) |
Nov 23, 2020 | 350.04 | 353.47 | 347.89 | 351.52 | 1,344,502 | +3.33(+0.96%) |
Nov 20, 2020 | 349.08 | 353.20 | 347.62 | 348.19 | 1,777,782 | -0.91(-0.26%) |
Nov 19, 2020 | 343.09 | 349.56 | 340.03 | 349.10 | 1,601,788 | +3.37(+0.97%) |
Nov 18, 2020 | 345.06 | 349.65 | 344.82 | 345.73 | 1,488,174 | +0.02(+0.01%) |
Nov 17, 2020 | 343.94 | 347.38 | 342.46 | 345.71 | 1,315,572 | -0.19(-0.05%) |
Nov 16, 2020 | 340.45 | 346.41 | 339.71 | 345.90 | 1,332,073 | +6.64(+1.96%) |
Nov 13, 2020 | 340.62 | 342.74 | 337.51 | 339.26 | 1,210,583 | +3.00(+0.89%) |
Nov 12, 2020 | 342.65 | 343.89 | 334.52 | 336.26 | 1,338,732 | -5.20(-1.52%) |
Nov 11, 2020 | 336.86 | 342.56 | 334.76 | 341.46 | 1,666,063 | +11.62(+3.52%) |
Nov 10, 2020 | 336.37 | 338.99 | 327.32 | 329.84 | 2,948,081 | -11.27(-3.30%) |
Nov 09, 2020 | 353.43 | 357.78 | 340.63 | 341.11 | 2,650,899 | -4.62(-1.33%) |
Nov 06, 2020 | 345.21 | 348.50 | 342.59 | 345.73 | 1,491,320 | -0.23(-0.07%) |
Nov 05, 2020 | 338.22 | 347.57 | 337.90 | 345.95 | 2,396,758 | +14.75(+4.45%) |
Nov 04, 2020 | 327.43 | 335.15 | 324.40 | 331.20 | 2,341,940 | +9.87(+3.07%) |
Nov 03, 2020 | 323.32 | 326.31 | 314.88 | 321.33 | 1,701,662 | +2.28(+0.71%) |
Nov 02, 2020 | 322.49 | 322.81 | 316.41 | 319.05 | 1,293,232 | +1.47(+0.46%) |
Oct 30, 2020 | 317.36 | 320.63 | 312.84 | 317.58 | 2,040,024 | -4.89(-1.52%) |
Oct 29, 2020 | 315.42 | 326.49 | 313.71 | 322.46 | 1,728,056 | +7.08(+2.25%) |
Oct 28, 2020 | 321.55 | 322.33 | 313.84 | 315.38 | 2,458,252 | -11.25(-3.45%) |
Oct 27, 2020 | 331.70 | 331.70 | 326.29 | 326.63 | 1,058,777 | -3.12(-0.95%) |
Oct 26, 2020 | 335.72 | 336.03 | 324.82 | 329.76 | 1,707,338 | -8.79(-2.60%) |
Oct 23, 2020 | 339.04 | 339.66 | 336.77 | 338.55 | 976,305 | -0.59(-0.17%) |
Oct 22, 2020 | 337.06 | 339.99 | 333.45 | 339.14 | 1,491,423 | +1.20(+0.35%) |
Oct 21, 2020 | 341.32 | 342.31 | 336.36 | 337.94 | 1,309,276 | -4.49(-1.31%) |
Oct 20, 2020 | 342.45 | 346.20 | 341.13 | 342.43 | 1,463,788 | +1.11(+0.32%) |
Oct 19, 2020 | 346.29 | 348.44 | 340.76 | 341.32 | 1,629,499 | -2.62(-0.76%) |
Oct 16, 2020 | 348.14 | 348.14 | 343.48 | 343.94 | 1,133,628 | -1.16(-0.34%) |
Oct 15, 2020 | 340.67 | 345.61 | 340.64 | 345.10 | 1,581,848 | -0.34(-0.10%) |
Oct 14, 2020 | 348.38 | 348.55 | 343.21 | 345.44 | 1,904,654 | -1.08(-0.31%) |
Oct 13, 2020 | 349.17 | 352.25 | 343.90 | 346.52 | 1,841,837 | -0.85(-0.25%) |
Oct 12, 2020 | 346.79 | 349.80 | 344.97 | 347.37 | 2,073,237 | +5.20(+1.52%) |
Oct 09, 2020 | 341.47 | 345.16 | 339.71 | 342.17 | 1,899,655 | +3.06(+0.90%) |
Oct 08, 2020 | 335.98 | 339.98 | 334.54 | 339.10 | 1,876,022 | +5.99(+1.80%) |
Oct 07, 2020 | 334.58 | 335.95 | 332.50 | 333.12 | 1,403,376 | +2.51(+0.76%) |
Oct 06, 2020 | 332.55 | 337.90 | 328.83 | 330.61 | 1,835,324 | -1.93(-0.58%) |
Oct 05, 2020 | 327.76 | 333.22 | 326.90 | 332.54 | 2,083,312 | +8.42(+2.60%) |
Oct 02, 2020 | 327.00 | 331.46 | 323.50 | 324.12 | 1,882,591 | -10.69(-3.19%) |
Oct 01, 2020 | 335.15 | 336.72 | 331.37 | 334.81 | 1,763,482 | +3.89(+1.17%) |
Sep 30, 2020 | 329.68 | 336.99 | 328.55 | 330.92 | 2,466,314 | +0.05(+0.02%) |
Sep 29, 2020 | 333.80 | 336.81 | 330.62 | 330.87 | 1,510,722 | -2.76(-0.83%) |
Sep 28, 2020 | 328.52 | 334.65 | 326.12 | 333.63 | 2,442,631 | +9.54(+2.94%) |
Sep 25, 2020 | 319.77 | 324.93 | 316.35 | 324.09 | 2,001,822 | +3.89(+1.21%) |
Sep 24, 2020 | 318.10 | 324.79 | 317.09 | 320.20 | 1,498,709 | +0.84(+0.26%) |
Sep 23, 2020 | 327.16 | 328.10 | 317.96 | 319.36 | 1,711,146 | -9.08(-2.77%) |
Sep 22, 2020 | 323.70 | 328.63 | 320.59 | 328.44 | 2,146,429 | +8.90(+2.79%) |
Sep 21, 2020 | 317.92 | 319.69 | 311.99 | 319.54 | 2,662,930 | -4.26(-1.32%) |
Sep 18, 2020 | 330.45 | 331.10 | 319.59 | 323.80 | 3,921,049 | -5.57(-1.69%) |
Sep 17, 2020 | 319.54 | 333.15 | 319.54 | 329.37 | 2,539,930 | -1.01(-0.31%) |
Sep 16, 2020 | 331.40 | 334.84 | 329.76 | 330.38 | 2,055,397 | +0.12(+0.04%) |
Sep 15, 2020 | 329.71 | 334.05 | 328.86 | 330.26 | 1,845,835 | +4.24(+1.30%) |
Sep 14, 2020 | 328.01 | 329.34 | 323.46 | 326.02 | 1,827,224 | +2.25(+0.69%) |
Sep 11, 2020 | 324.49 | 327.88 | 319.25 | 323.77 | 1,928,751 | +2.36(+0.73%) |
Sep 10, 2020 | 325.96 | 331.09 | 318.99 | 321.41 | 2,538,024 | -2.66(-0.82%) |
Sep 09, 2020 | 320.58 | 325.71 | 316.03 | 324.07 | 2,916,398 | +8.54(+2.71%) |
Sep 08, 2020 | 317.44 | 326.52 | 315.04 | 315.53 | 2,963,098 | -11.17(-3.42%) |
Sep 04, 2020 | 324.92 | 335.32 | 318.19 | 326.70 | 6,500,605 | +9.77(+3.08%) |
Sep 03, 2020 | 329.45 | 332.05 | 315.19 | 316.92 | 4,631,541 | -20.63(-6.11%) |
Sep 02, 2020 | 329.32 | 341.11 | 327.25 | 337.55 | 4,112,264 | +13.93(+4.30%) |
Sep 01, 2020 | 315.04 | 325.90 | 312.72 | 323.63 | 3,245,853 | +11.15(+3.57%) |
Aug 31, 2020 | 309.21 | 315.56 | 309.21 | 312.48 | 2,469,104 | +2.10(+0.68%) |
Aug 28, 2020 | 305.14 | 310.38 | 303.97 | 310.38 | 1,620,679 | +5.11(+1.67%) |
Aug 27, 2020 | 306.48 | 307.21 | 302.56 | 305.26 | 1,393,985 | -0.48(-0.16%) |
Aug 26, 2020 | 301.31 | 307.40 | 300.20 | 305.74 | 1,648,416 | +3.18(+1.05%) |
Aug 25, 2020 | 301.54 | 303.42 | 299.74 | 302.56 | 1,237,883 | +1.93(+0.64%) |
Aug 24, 2020 | 298.85 | 302.61 | 298.06 | 300.64 | 1,332,766 | +3.58(+1.21%) |
Aug 21, 2020 | 295.51 | 297.45 | 292.54 | 297.06 | 1,278,501 | +1.07(+0.36%) |
Aug 20, 2020 | 294.96 | 297.03 | 293.49 | 295.99 | 989,775 | -0.34(-0.12%) |
Aug 19, 2020 | 296.56 | 299.82 | 295.45 | 296.33 | 1,252,376 | +0.51(+0.17%) |
Aug 18, 2020 | 298.71 | 299.90 | 295.36 | 295.81 | 984,048 | -1.51(-0.51%) |
Aug 17, 2020 | 296.60 | 298.65 | 296.14 | 297.33 | 1,176,822 | +2.25(+0.76%) |
Aug 14, 2020 | 295.26 | 296.90 | 293.44 | 295.08 | 1,126,521 | -1.44(-0.49%) |
Aug 13, 2020 | 299.03 | 300.11 | 295.10 | 296.52 | 1,677,176 | -3.80(-1.27%) |
Aug 12, 2020 | 293.30 | 302.33 | 292.86 | 300.31 | 2,052,376 | +8.65(+2.97%) |
Aug 11, 2020 | 294.85 | 300.03 | 290.52 | 291.67 | 2,145,694 | -3.00(-1.02%) |
Aug 10, 2020 | 291.84 | 296.38 | 291.69 | 294.66 | 1,331,977 | +1.29(+0.44%) |
Aug 07, 2020 | 295.59 | 296.80 | 289.37 | 293.38 | 1,576,796 | -2.91(-0.98%) |
Aug 06, 2020 | 295.03 | 297.83 | 292.91 | 296.28 | 1,576,484 | -0.34(-0.12%) |
Aug 05, 2020 | 295.46 | 298.46 | 293.26 | 296.62 | 2,477,405 | +1.04(+0.35%) |
Aug 04, 2020 | 288.49 | 295.77 | 288.39 | 295.59 | 2,806,150 | +6.44(+2.23%) |
Aug 03, 2020 | 286.24 | 291.18 | 285.59 | 289.14 | 2,310,841 | +4.03(+1.41%) |
Jul 31, 2020 | 283.27 | 286.60 | 280.30 | 285.11 | 2,746,312 | +4.19(+1.49%) |
Jul 30, 2020 | 275.44 | 281.67 | 275.44 | 280.93 | 2,360,943 | +2.93(+1.05%) |
Jul 29, 2020 | 277.71 | 280.14 | 276.73 | 278.00 | 1,839,661 | +1.35(+0.49%) |
Jul 28, 2020 | 280.10 | 280.94 | 275.58 | 276.65 | 1,552,650 | -4.80(-1.70%) |
Jul 27, 2020 | 277.51 | 281.70 | 276.77 | 281.45 | 2,293,353 | +6.20(+2.25%) |
Jul 24, 2020 | 275.97 | 279.86 | 273.80 | 275.25 | 1,736,887 | -3.49(-1.25%) |
Jul 23, 2020 | 282.07 | 284.52 | 277.58 | 278.74 | 2,156,922 | -3.72(-1.32%) |
Jul 22, 2020 | 283.55 | 284.15 | 279.37 | 282.46 | 1,600,242 | -0.49(-0.17%) |
Jul 21, 2020 | 287.34 | 287.34 | 281.44 | 282.94 | 1,591,193 | -2.51(-0.88%) |
Jul 20, 2020 | 280.70 | 285.92 | 279.27 | 285.45 | 1,591,284 | +3.98(+1.41%) |
Jul 17, 2020 | 282.77 | 283.73 | 279.04 | 281.48 | 1,483,697 | +1.23(+0.44%) |
Jul 16, 2020 | 279.58 | 282.53 | 278.41 | 280.24 | 1,436,369 | -2.20(-0.78%) |
Jul 15, 2020 | 284.39 | 286.03 | 279.19 | 282.44 | 1,694,246 | -1.17(-0.41%) |
Jul 14, 2020 | 278.13 | 284.63 | 274.71 | 283.61 | 2,039,414 | +3.39(+1.21%) |
Jul 13, 2020 | 289.55 | 291.21 | 279.56 | 280.21 | 2,394,008 | -7.32(-2.55%) |
Jul 10, 2020 | 289.76 | 290.73 | 283.93 | 287.53 | 1,475,476 | -1.85(-0.64%) |
Jul 09, 2020 | 288.05 | 291.94 | 283.75 | 289.39 | 2,802,589 | +1.74(+0.60%) |
Jul 08, 2020 | 284.56 | 287.89 | 282.74 | 287.65 | 2,001,248 | +5.81(+2.06%) |
Jul 07, 2020 | 285.64 | 286.38 | 281.33 | 281.84 | 1,794,281 | -5.10(-1.78%) |
Jul 06, 2020 | 288.04 | 288.93 | 285.64 | 286.95 | 1,950,798 | +2.99(+1.05%) |
Jul 02, 2020 | 286.01 | 287.48 | 283.23 | 283.96 | 1,848,428 | +2.47(+0.88%) |
Jul 01, 2020 | 283.64 | 285.20 | 280.77 | 281.49 | 1,739,971 | -2.59(-0.91%) |
Jun 30, 2020 | 278.99 | 285.40 | 276.11 | 284.09 | 2,791,301 | +5.25(+1.88%) |
Jun 29, 2020 | 277.30 | 279.40 | 274.04 | 278.84 | 1,611,678 | +2.13(+0.77%) |
Jun 26, 2020 | 282.25 | 284.24 | 272.87 | 276.70 | 3,491,216 | -1.30(-0.47%) |
Jun 25, 2020 | 275.49 | 278.57 | 272.74 | 278.00 | 1,669,749 | +1.69(+0.61%) |
Jun 24, 2020 | 278.32 | 279.91 | 274.09 | 276.31 | 2,121,545 | -3.90(-1.39%) |
Jun 23, 2020 | 283.59 | 285.73 | 280.20 | 280.21 | 2,490,258 | -2.02(-0.71%) |
Jun 22, 2020 | 274.99 | 282.80 | 273.21 | 282.22 | 3,020,483 | +9.69(+3.56%) |
Jun 19, 2020 | 285.95 | 286.33 | 272.53 | 272.53 | 6,495,162 | -11.42(-4.02%) |
Jun 18, 2020 | 278.08 | 284.32 | 277.55 | 283.95 | 3,773,328 | +4.70(+1.68%) |
Jun 17, 2020 | 279.24 | 282.17 | 277.79 | 279.25 | 2,275,206 | +2.42(+0.88%) |
Jun 16, 2020 | 276.19 | 280.24 | 270.85 | 276.83 | 3,411,159 | +5.91(+2.18%) |
Jun 15, 2020 | 262.83 | 273.30 | 260.52 | 270.93 | 3,348,484 | +3.42(+1.28%) |
Jun 12, 2020 | 269.79 | 270.80 | 260.80 | 267.50 | 4,426,686 | +5.79(+2.21%) |
Jun 11, 2020 | 273.28 | 274.90 | 261.40 | 261.71 | 5,061,878 | -18.97(-6.76%) |
Jun 10, 2020 | 282.12 | 284.40 | 280.38 | 280.68 | 2,908,339 | -0.25(-0.09%) |
Jun 09, 2020 | 277.97 | 284.10 | 277.59 | 280.93 | 2,506,816 | -1.96(-0.69%) |
Jun 08, 2020 | 282.87 | 284.07 | 279.18 | 282.89 | 2,683,897 | +0.39(+0.14%) |
Jun 05, 2020 | 284.83 | 292.32 | 280.73 | 282.50 | 5,719,931 | +7.30(+2.65%) |
Jun 04, 2020 | 272.40 | 278.86 | 269.15 | 275.20 | 3,922,614 | -0.57(-0.21%) |
Jun 03, 2020 | 268.22 | 276.95 | 267.74 | 275.77 | 3,580,471 | +10.22(+3.85%) |
Jun 02, 2020 | 259.29 | 265.78 | 258.45 | 265.55 | 3,573,978 | +7.19(+2.78%) |
Jun 01, 2020 | 258.75 | 259.35 | 256.03 | 258.36 | 2,070,221 | -1.14(-0.44%) |
May 29, 2020 | 252.05 | 260.15 | 251.16 | 259.50 | 3,066,770 | +7.24(+2.87%) |
May 28, 2020 | 253.92 | 257.75 | 251.63 | 252.26 | 2,082,442 | -3.97(-1.55%) |
May 27, 2020 | 252.15 | 256.41 | 249.46 | 256.23 | 2,560,168 | +4.96(+1.98%) |
May 26, 2020 | 253.92 | 255.78 | 250.70 | 251.26 | 2,645,507 | +4.78(+1.94%) |
May 22, 2020 | 243.88 | 247.01 | 241.00 | 246.48 | 1,958,835 | +1.27(+0.52%) |
May 21, 2020 | 248.50 | 249.02 | 244.70 | 245.21 | 1,666,541 | -3.07(-1.24%) |
May 20, 2020 | 246.76 | 250.63 | 245.97 | 248.29 | 2,087,599 | +6.00(+2.47%) |
May 19, 2020 | 243.70 | 245.93 | 241.99 | 242.29 | 2,099,102 | -1.41(-0.58%) |
May 18, 2020 | 239.32 | 246.55 | 238.77 | 243.70 | 2,977,929 | +11.69(+5.04%) |
May 15, 2020 | 231.13 | 235.26 | 228.77 | 232.01 | 2,430,474 | -5.52(-2.32%) |
May 14, 2020 | 232.50 | 237.84 | 226.97 | 237.52 | 2,234,719 | +3.07(+1.31%) |
May 13, 2020 | 240.62 | 240.85 | 231.07 | 234.45 | 2,460,683 | -4.72(-1.97%) |
May 12, 2020 | 246.41 | 247.43 | 238.97 | 239.17 | 2,105,121 | -6.19(-2.52%) |
May 11, 2020 | 243.56 | 246.56 | 242.11 | 245.36 | 2,340,125 | +0.33(+0.13%) |
May 08, 2020 | 242.51 | 245.50 | 240.58 | 245.03 | 1,881,950 | +6.49(+2.72%) |
May 07, 2020 | 240.55 | 240.97 | 236.99 | 238.55 | 2,047,659 | +3.18(+1.35%) |
May 06, 2020 | 239.06 | 240.98 | 234.87 | 235.37 | 2,551,084 | -0.62(-0.26%) |
May 05, 2020 | 237.48 | 239.61 | 234.95 | 235.98 | 2,970,184 | +2.33(+1.00%) |
May 04, 2020 | 230.94 | 233.81 | 227.47 | 233.66 | 1,912,574 | +2.28(+0.99%) |
May 01, 2020 | 236.99 | 238.64 | 230.04 | 231.38 | 3,011,996 | -10.62(-4.39%) |
Apr 30, 2020 | 243.70 | 244.16 | 239.48 | 242.00 | 2,622,908 | -3.92(-1.59%) |
Apr 29, 2020 | 241.51 | 246.78 | 239.87 | 245.92 | 3,240,115 | +10.06(+4.26%) |
Apr 28, 2020 | 244.33 | 246.26 | 235.31 | 235.86 | 2,131,609 | -3.31(-1.39%) |
Apr 27, 2020 | 235.52 | 241.64 | 235.52 | 239.17 | 1,862,187 | +3.24(+1.37%) |
Apr 24, 2020 | 231.47 | 236.16 | 230.65 | 235.93 | 2,629,253 | +5.24(+2.27%) |
Apr 23, 2020 | 231.87 | 236.28 | 230.32 | 230.69 | 2,431,306 | -0.93(-0.40%) |
Apr 22, 2020 | 226.98 | 233.62 | 223.39 | 231.62 | 3,977,700 | +10.98(+4.97%) |
Apr 21, 2020 | 226.80 | 227.00 | 219.88 | 220.64 | 3,269,663 | -9.47(-4.12%) |
Apr 20, 2020 | 231.64 | 236.33 | 229.78 | 230.11 | 2,671,419 | -6.77(-2.86%) |
Apr 17, 2020 | 234.51 | 238.26 | 230.70 | 236.88 | 3,826,082 | +6.76(+2.94%) |
Apr 16, 2020 | 233.21 | 233.21 | 226.40 | 230.12 | 3,012,949 | +0.76(+0.33%) |
Apr 15, 2020 | 232.53 | 233.71 | 228.22 | 229.36 | 2,909,385 | -9.08(-3.81%) |
Apr 14, 2020 | 237.10 | 239.11 | 233.71 | 238.44 | 2,592,254 | +6.87(+2.97%) |
Apr 13, 2020 | 225.85 | 233.00 | 225.23 | 231.57 | 2,887,020 | +5.01(+2.21%) |
Apr 09, 2020 | 236.80 | 238.33 | 223.90 | 226.56 | 3,909,029 | -6.06(-2.60%) |
Apr 08, 2020 | 228.77 | 233.60 | 225.98 | 232.62 | 3,093,684 | +6.98(+3.09%) |
Apr 07, 2020 | 232.98 | 236.54 | 224.99 | 225.65 | 5,149,872 | +0.74(+0.33%) |
Apr 06, 2020 | 217.91 | 225.77 | 217.00 | 224.91 | 4,353,486 | +16.20(+7.76%) |
Apr 03, 2020 | 210.83 | 216.10 | 205.41 | 208.71 | 3,250,621 | -2.49(-1.18%) |
Apr 02, 2020 | 198.14 | 212.00 | 197.30 | 211.21 | 5,055,453 | +11.97(+6.01%) |