Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 304.56 | 311.15 | 303.10 | 308.09 | 2,813,596 | -1.91(-0.62%) |
Jan 28, 2021 | 300.15 | 314.57 | 298.44 | 310.00 | 2,800,748 | +12.31(+4.14%) |
Jan 27, 2021 | 313.61 | 318.44 | 294.97 | 297.69 | 3,163,861 | -12.35(-3.98%) |
Jan 26, 2021 | 306.50 | 312.01 | 304.47 | 310.04 | 1,522,325 | +3.96(+1.30%) |
Jan 25, 2021 | 307.15 | 309.27 | 302.95 | 306.08 | 1,495,846 | -0.20(-0.07%) |
Jan 22, 2021 | 307.87 | 311.60 | 306.20 | 306.28 | 1,563,040 | -2.51(-0.81%) |
Jan 21, 2021 | 311.11 | 313.91 | 307.68 | 308.79 | 1,669,148 | -4.10(-1.31%) |
Jan 20, 2021 | 308.75 | 315.33 | 306.15 | 312.89 | 2,880,516 | +8.55(+2.81%) |
Jan 19, 2021 | 298.86 | 305.29 | 298.09 | 304.34 | 2,288,361 | +6.99(+2.35%) |
Jan 15, 2021 | 297.79 | 299.07 | 295.01 | 297.35 | 2,779,951 | -0.22(-0.08%) |
Jan 14, 2021 | 304.15 | 307.50 | 296.43 | 297.57 | 1,965,645 | -5.71(-1.88%) |
Jan 13, 2021 | 305.76 | 306.65 | 302.61 | 303.28 | 1,992,893 | -3.70(-1.21%) |
Jan 12, 2021 | 310.76 | 310.76 | 304.45 | 306.98 | 2,337,198 | -3.25(-1.05%) |
Jan 11, 2021 | 315.63 | 316.30 | 309.73 | 310.23 | 1,590,264 | -7.43(-2.34%) |
Jan 08, 2021 | 321.89 | 321.89 | 313.62 | 317.66 | 1,537,008 | -2.16(-0.67%) |
Jan 07, 2021 | 320.16 | 324.10 | 317.21 | 319.82 | 1,910,412 | +0.20(+0.06%) |
Jan 06, 2021 | 317.87 | 321.19 | 315.04 | 319.62 | 1,685,690 | +0.40(+0.12%) |
Jan 05, 2021 | 322.45 | 325.24 | 315.95 | 319.22 | 2,070,996 | -4.67(-1.44%) |
Jan 04, 2021 | 322.38 | 327.26 | 321.21 | 323.88 | 3,324,485 | +4.39(+1.38%) |
Dec 31, 2020 | 319.49 | 319.49 | 319.49 | 1,378,753 | +4.96(+1.58%) | |
Dec 30, 2020 | 313.64 | 315.17 | 311.74 | 314.53 | 1,378,753 | +2.08(+0.67%) |
Dec 29, 2020 | 311.48 | 313.83 | 310.80 | 312.45 | 1,089,263 | +3.35(+1.08%) |
Dec 28, 2020 | 309.96 | 310.05 | 305.53 | 309.10 | 1,060,266 | +1.42(+0.46%) |
Dec 24, 2020 | 304.42 | 308.03 | 304.42 | 307.68 | 504,996 | +2.87(+0.94%) |
Dec 23, 2020 | 311.00 | 312.53 | 304.75 | 304.81 | 1,077,854 | -5.15(-1.66%) |
Dec 22, 2020 | 309.60 | 311.25 | 306.08 | 309.96 | 1,674,606 | -0.63(-0.20%) |
Dec 21, 2020 | 309.74 | 310.93 | 302.92 | 310.60 | 2,275,353 | -2.84(-0.91%) |
Dec 18, 2020 | 312.22 | 314.33 | 310.19 | 313.43 | 3,067,329 | +1.40(+0.45%) |
Dec 17, 2020 | 313.81 | 313.81 | 307.53 | 312.03 | 3,109,009 | +0.18(+0.06%) |
Dec 16, 2020 | 316.35 | 316.35 | 310.75 | 311.85 | 1,861,349 | -2.89(-0.92%) |
Dec 15, 2020 | 315.66 | 317.50 | 314.17 | 314.74 | 1,242,535 | +0.15(+0.05%) |
Dec 14, 2020 | 318.23 | 319.54 | 314.18 | 314.58 | 1,715,097 | -1.11(-0.35%) |
Dec 11, 2020 | 315.77 | 319.79 | 314.17 | 315.69 | 1,470,231 | -0.98(-0.31%) |
Dec 10, 2020 | 318.03 | 319.93 | 314.75 | 316.67 | 1,517,819 | -1.41(-0.44%) |
Dec 09, 2020 | 324.85 | 325.73 | 314.79 | 318.08 | 2,058,134 | -6.24(-1.92%) |
Dec 08, 2020 | 325.87 | 327.46 | 323.76 | 324.32 | 1,684,620 | -2.47(-0.76%) |
Dec 07, 2020 | 328.72 | 330.63 | 323.49 | 326.79 | 1,740,333 | -3.12(-0.95%) |
Dec 04, 2020 | 321.50 | 329.96 | 319.79 | 329.91 | 3,148,203 | +12.48(+3.93%) |
Dec 03, 2020 | 321.07 | 325.19 | 316.50 | 317.43 | 1,795,992 | -6.48(-2.00%) |
Dec 02, 2020 | 329.10 | 329.16 | 321.47 | 323.91 | 1,762,608 | -1.01(-0.31%) |
Dec 01, 2020 | 342.81 | 342.81 | 323.63 | 324.92 | 2,321,290 | -16.97(-4.96%) |
Nov 30, 2020 | 333.68 | 343.23 | 332.63 | 341.89 | 3,422,784 | +9.92(+2.99%) |
Nov 27, 2020 | 330.93 | 334.46 | 329.62 | 331.97 | 419,492 | +3.43(+1.04%) |
Nov 25, 2020 | 325.94 | 328.65 | 324.51 | 328.54 | 1,043,124 | +3.72(+1.15%) |
Nov 24, 2020 | 327.14 | 329.47 | 324.47 | 324.81 | 1,512,197 | -2.18(-0.67%) |
Nov 23, 2020 | 329.07 | 331.28 | 323.61 | 326.99 | 920,900 | -1.12(-0.34%) |
Nov 20, 2020 | 327.85 | 332.17 | 326.53 | 328.12 | 850,760 | -0.34(-0.10%) |
Nov 19, 2020 | 327.90 | 329.75 | 324.51 | 328.46 | 1,145,651 | +2.09(+0.64%) |
Nov 18, 2020 | 327.71 | 329.18 | 324.80 | 326.37 | 972,737 | -0.17(-0.05%) |
Nov 17, 2020 | 328.14 | 330.94 | 326.15 | 326.55 | 1,084,828 | -2.87(-0.87%) |
Nov 16, 2020 | 330.76 | 334.98 | 327.31 | 329.42 | 1,451,323 | -2.23(-0.67%) |
Nov 13, 2020 | 333.04 | 334.51 | 327.42 | 331.65 | 970,353 | +0.19(+0.06%) |
Nov 12, 2020 | 334.04 | 334.86 | 328.33 | 331.45 | 719,495 | -2.18(-0.65%) |
Nov 11, 2020 | 327.54 | 337.56 | 326.88 | 333.64 | 1,006,089 | +8.60(+2.65%) |
Nov 10, 2020 | 334.76 | 336.56 | 323.59 | 325.03 | 1,534,687 | -10.97(-3.26%) |
Nov 09, 2020 | 354.34 | 357.21 | 335.25 | 336.00 | 1,356,890 | -7.71(-2.24%) |
Nov 06, 2020 | 344.79 | 346.07 | 337.66 | 343.71 | 1,105,410 | -1.58(-0.46%) |
Nov 05, 2020 | 347.30 | 350.01 | 342.06 | 345.30 | 1,358,270 | +4.74(+1.39%) |
Nov 04, 2020 | 328.13 | 346.94 | 327.92 | 340.55 | 1,653,356 | +15.86(+4.88%) |
Nov 03, 2020 | 322.00 | 327.73 | 319.67 | 324.69 | 1,223,345 | +6.62(+2.08%) |
Nov 02, 2020 | 318.70 | 325.42 | 315.98 | 318.07 | 1,345,546 | +5.03(+1.61%) |
Oct 30, 2020 | 313.74 | 319.87 | 309.45 | 313.03 | 1,509,759 | -2.92(-0.92%) |
Oct 29, 2020 | 317.57 | 319.51 | 309.91 | 315.95 | 903,625 | -0.93(-0.29%) |
Oct 28, 2020 | 315.25 | 319.66 | 312.44 | 316.88 | 1,552,222 | -4.03(-1.25%) |
Oct 27, 2020 | 320.08 | 325.93 | 318.96 | 320.91 | 1,528,655 | -2.62(-0.81%) |
Oct 26, 2020 | 323.15 | 326.23 | 320.47 | 323.53 | 921,145 | -3.76(-1.15%) |
Oct 23, 2020 | 328.81 | 329.48 | 325.06 | 327.29 | 709,826 | +0.17(+0.05%) |
Oct 22, 2020 | 327.44 | 329.61 | 324.27 | 327.12 | 1,032,951 | -0.64(-0.20%) |
Oct 21, 2020 | 332.22 | 334.36 | 327.14 | 327.76 | 712,459 | -2.17(-0.66%) |
Oct 20, 2020 | 330.11 | 333.53 | 329.11 | 329.93 | 1,064,515 | -0.97(-0.29%) |
Oct 19, 2020 | 338.76 | 341.66 | 330.19 | 330.90 | 754,270 | -6.81(-2.02%) |
Oct 16, 2020 | 337.55 | 341.40 | 336.27 | 337.71 | 1,143,969 | +0.70(+0.21%) |
Oct 15, 2020 | 337.36 | 340.98 | 334.91 | 337.01 | 992,807 | -3.94(-1.16%) |
Oct 14, 2020 | 346.25 | 346.61 | 339.81 | 340.95 | 837,162 | -2.41(-0.70%) |
Oct 13, 2020 | 349.27 | 349.27 | 341.85 | 343.36 | 1,199,982 | -5.91(-1.69%) |
Oct 12, 2020 | 350.77 | 353.15 | 347.42 | 349.27 | 708,505 | +3.23(+0.93%) |
Oct 09, 2020 | 348.19 | 348.90 | 345.36 | 346.04 | 837,357 | -0.43(-0.12%) |
Oct 08, 2020 | 344.98 | 349.94 | 344.41 | 346.47 | 564,801 | +2.23(+0.65%) |
Oct 07, 2020 | 345.23 | 348.05 | 341.31 | 344.24 | 724,845 | +0.57(+0.17%) |
Oct 06, 2020 | 356.20 | 356.20 | 343.41 | 343.67 | 800,365 | -10.34(-2.92%) |
Oct 05, 2020 | 354.71 | 354.99 | 351.11 | 354.00 | 533,296 | +1.93(+0.55%) |
Oct 02, 2020 | 349.06 | 354.52 | 346.34 | 352.07 | 741,786 | -0.73(-0.21%) |
Oct 01, 2020 | 353.93 | 357.08 | 350.43 | 352.80 | 670,418 | +3.04(+0.87%) |
Sep 30, 2020 | 346.27 | 352.78 | 344.94 | 349.77 | 1,043,322 | +3.51(+1.01%) |
Sep 29, 2020 | 345.25 | 349.50 | 343.90 | 346.25 | 598,860 | +1.39(+0.40%) |
Sep 28, 2020 | 346.48 | 348.87 | 344.45 | 344.87 | 764,456 | +2.62(+0.77%) |
Sep 25, 2020 | 334.74 | 344.21 | 334.17 | 342.25 | 596,728 | +6.77(+2.02%) |
Sep 24, 2020 | 333.55 | 337.93 | 331.81 | 335.48 | 664,348 | +2.73(+0.82%) |
Sep 23, 2020 | 339.99 | 341.58 | 332.39 | 332.75 | 647,552 | -6.90(-2.03%) |
Sep 22, 2020 | 340.77 | 342.79 | 334.22 | 339.65 | 771,345 | -0.70(-0.21%) |
Sep 21, 2020 | 335.49 | 340.66 | 331.81 | 340.35 | 1,164,831 | -0.12(-0.03%) |
Sep 18, 2020 | 341.55 | 344.11 | 338.27 | 340.46 | 1,023,448 | -0.70(-0.20%) |
Sep 17, 2020 | 342.06 | 347.44 | 338.56 | 341.16 | 807,937 | -5.63(-1.62%) |
Sep 16, 2020 | 345.18 | 349.22 | 344.96 | 346.80 | 935,231 | +0.33(+0.10%) |
Sep 15, 2020 | 346.68 | 349.70 | 343.98 | 346.47 | 803,466 | +3.99(+1.16%) |
Sep 14, 2020 | 341.93 | 346.09 | 341.43 | 342.48 | 647,952 | +4.17(+1.23%) |
Sep 11, 2020 | 336.88 | 340.67 | 335.31 | 338.31 | 702,918 | +4.18(+1.25%) |
Sep 10, 2020 | 341.02 | 344.03 | 332.24 | 334.13 | 700,659 | -7.08(-2.08%) |
Sep 09, 2020 | 335.61 | 345.65 | 334.52 | 341.21 | 869,041 | +10.79(+3.26%) |
Sep 08, 2020 | 329.45 | 334.55 | 324.98 | 330.43 | 1,087,636 | -4.38(-1.31%) |
Sep 04, 2020 | 343.04 | 345.81 | 327.64 | 334.81 | 1,314,389 | -8.25(-2.41%) |
Sep 03, 2020 | 365.09 | 365.36 | 341.18 | 343.06 | 1,394,024 | -23.98(-6.53%) |
Sep 02, 2020 | 359.02 | 368.46 | 358.62 | 367.04 | 788,558 | +9.72(+2.72%) |
Sep 01, 2020 | 355.22 | 358.66 | 353.88 | 357.32 | 582,387 | +1.91(+0.54%) |
Aug 31, 2020 | 358.03 | 358.18 | 353.33 | 355.41 | 799,324 | -0.40(-0.11%) |
Aug 28, 2020 | 354.64 | 356.04 | 352.34 | 355.81 | 525,693 | +2.76(+0.78%) |
Aug 27, 2020 | 354.74 | 356.50 | 349.07 | 353.05 | 619,214 | -0.42(-0.12%) |
Aug 26, 2020 | 347.24 | 356.37 | 346.42 | 353.46 | 697,834 | +5.73(+1.65%) |
Aug 25, 2020 | 350.31 | 350.44 | 346.42 | 347.73 | 544,611 | -0.81(-0.23%) |
Aug 24, 2020 | 352.48 | 353.38 | 346.84 | 348.53 | 607,894 | -1.95(-0.56%) |
Aug 21, 2020 | 350.27 | 351.79 | 346.94 | 350.48 | 746,164 | +0.77(+0.22%) |
Aug 20, 2020 | 343.81 | 349.97 | 343.70 | 349.71 | 759,653 | +3.01(+0.87%) |
Aug 19, 2020 | 350.27 | 351.54 | 346.36 | 346.70 | 1,052,501 | -1.95(-0.56%) |
Aug 18, 2020 | 345.77 | 350.74 | 345.15 | 348.65 | 579,759 | +2.89(+0.83%) |
Aug 17, 2020 | 342.02 | 348.39 | 342.02 | 345.76 | 639,154 | +4.71(+1.38%) |
Aug 14, 2020 | 343.19 | 346.36 | 339.68 | 341.05 | 548,261 | -3.74(-1.08%) |
Aug 13, 2020 | 336.33 | 345.12 | 336.33 | 344.79 | 746,824 | +6.72(+1.99%) |
Aug 12, 2020 | 336.37 | 341.76 | 335.98 | 338.07 | 539,508 | +5.31(+1.59%) |
Aug 11, 2020 | 333.94 | 338.57 | 330.85 | 332.76 | 769,644 | -0.35(-0.10%) |
Aug 10, 2020 | 334.01 | 334.31 | 329.64 | 333.11 | 570,778 | -3.10(-0.92%) |
Aug 07, 2020 | 338.85 | 340.30 | 330.78 | 336.21 | 855,135 | -5.13(-1.50%) |
Aug 06, 2020 | 336.08 | 341.50 | 335.32 | 341.34 | 643,815 | +5.01(+1.49%) |
Aug 05, 2020 | 335.97 | 338.80 | 334.64 | 336.33 | 736,361 | +1.57(+0.47%) |
Aug 04, 2020 | 337.40 | 339.72 | 331.23 | 334.76 | 1,153,069 | -4.75(-1.40%) |
Aug 03, 2020 | 341.52 | 343.96 | 338.41 | 339.51 | 695,490 | +0.42(+0.12%) |
Jul 31, 2020 | 342.40 | 343.44 | 333.74 | 339.10 | 1,163,764 | -2.05(-0.60%) |
Jul 30, 2020 | 343.07 | 345.27 | 337.55 | 341.15 | 1,159,514 | -7.25(-2.08%) |
Jul 29, 2020 | 337.14 | 348.53 | 337.14 | 348.40 | 1,070,341 | +11.87(+3.53%) |
Jul 28, 2020 | 345.21 | 345.21 | 332.68 | 336.53 | 1,224,246 | -3.60(-1.06%) |
Jul 27, 2020 | 338.98 | 344.18 | 338.26 | 340.13 | 1,092,662 | +1.31(+0.39%) |
Jul 24, 2020 | 336.30 | 341.09 | 334.45 | 338.82 | 889,117 | +1.66(+0.49%) |
Jul 23, 2020 | 343.68 | 346.25 | 335.19 | 337.17 | 1,428,841 | -7.93(-2.30%) |
Jul 22, 2020 | 342.61 | 346.83 | 342.38 | 345.10 | 655,538 | +1.57(+0.46%) |
Jul 21, 2020 | 347.57 | 348.05 | 342.00 | 343.53 | 631,719 | -3.16(-0.91%) |
Jul 20, 2020 | 341.37 | 347.87 | 341.37 | 346.69 | 617,357 | +3.29(+0.96%) |
Jul 17, 2020 | 340.28 | 343.78 | 338.48 | 343.39 | 596,704 | +5.01(+1.48%) |
Jul 16, 2020 | 341.83 | 343.36 | 335.80 | 338.38 | 645,129 | -5.12(-1.49%) |
Jul 15, 2020 | 345.70 | 345.70 | 339.08 | 343.50 | 633,420 | +3.06(+0.90%) |
Jul 14, 2020 | 333.94 | 340.61 | 332.90 | 340.44 | 748,363 | +5.37(+1.60%) |
Jul 13, 2020 | 341.78 | 345.10 | 333.29 | 335.07 | 949,985 | -5.54(-1.63%) |
Jul 10, 2020 | 341.78 | 343.06 | 337.43 | 340.61 | 848,111 | -0.88(-0.26%) |
Jul 09, 2020 | 342.67 | 345.43 | 338.31 | 341.49 | 1,163,503 | -1.55(-0.45%) |
Jul 08, 2020 | 334.39 | 343.45 | 334.39 | 343.04 | 1,158,038 | +12.71(+3.85%) |
Jul 07, 2020 | 328.58 | 334.61 | 328.58 | 330.32 | 864,276 | +0.16(+0.05%) |
Jul 06, 2020 | 327.82 | 333.09 | 326.85 | 330.16 | 1,339,153 | +7.52(+2.33%) |
Jul 02, 2020 | 327.57 | 328.48 | 322.01 | 322.64 | 731,187 | -1.23(-0.38%) |
Jul 01, 2020 | 319.90 | 325.43 | 318.22 | 323.87 | 994,928 | +4.88(+1.53%) |
Jun 30, 2020 | 311.37 | 320.05 | 310.21 | 318.99 | 1,883,428 | +7.93(+2.55%) |
Jun 29, 2020 | 314.79 | 314.79 | 308.10 | 311.06 | 1,340,929 | -0.30(-0.10%) |
Jun 26, 2020 | 314.55 | 317.49 | 310.91 | 311.36 | 2,648,140 | -6.02(-1.90%) |
Jun 25, 2020 | 308.24 | 317.80 | 305.94 | 317.38 | 1,086,507 | +9.54(+3.10%) |
Jun 24, 2020 | 314.21 | 316.04 | 306.32 | 307.84 | 1,340,916 | -10.25(-3.22%) |
Jun 23, 2020 | 319.05 | 321.95 | 316.60 | 318.10 | 919,232 | +2.13(+0.67%) |
Jun 22, 2020 | 313.40 | 316.52 | 310.55 | 315.97 | 1,374,150 | +2.55(+0.81%) |
Jun 19, 2020 | 321.69 | 322.39 | 311.05 | 313.42 | 1,996,176 | -2.98(-0.94%) |
Jun 18, 2020 | 314.20 | 317.33 | 313.02 | 316.40 | 750,202 | +0.47(+0.15%) |
Jun 17, 2020 | 316.22 | 319.08 | 314.79 | 315.93 | 926,205 | +1.35(+0.43%) |
Jun 16, 2020 | 319.49 | 319.49 | 308.90 | 314.58 | 949,106 | +5.11(+1.65%) |
Jun 15, 2020 | 300.13 | 310.68 | 298.30 | 309.47 | 1,030,840 | +2.65(+0.86%) |
Jun 12, 2020 | 304.40 | 308.08 | 300.13 | 306.82 | 1,207,043 | +9.57(+3.22%) |
Jun 11, 2020 | 314.65 | 315.79 | 296.74 | 297.25 | 1,718,238 | -23.38(-7.29%) |
Jun 10, 2020 | 318.50 | 323.45 | 315.73 | 320.63 | 1,173,732 | +3.46(+1.09%) |
Jun 09, 2020 | 318.75 | 320.32 | 316.27 | 317.18 | 998,355 | -4.23(-1.32%) |
Jun 08, 2020 | 320.34 | 322.47 | 315.51 | 321.41 | 1,153,548 | -1.35(-0.42%) |
Jun 05, 2020 | 321.89 | 324.00 | 319.13 | 322.75 | 1,572,275 | +5.79(+1.83%) |
Jun 04, 2020 | 320.56 | 322.98 | 314.01 | 316.96 | 1,248,834 | -5.80(-1.80%) |
Jun 03, 2020 | 319.61 | 323.98 | 316.22 | 322.76 | 1,093,767 | +5.82(+1.84%) |
Jun 02, 2020 | 315.44 | 317.38 | 313.01 | 316.94 | 1,322,271 | +0.07(+0.02%) |
Jun 01, 2020 | 315.67 | 319.07 | 313.07 | 316.88 | 921,655 | +2.21(+0.70%) |
May 29, 2020 | 310.41 | 315.62 | 308.22 | 314.67 | 1,999,481 | +6.02(+1.95%) |
May 28, 2020 | 307.65 | 313.22 | 304.77 | 308.65 | 1,992,094 | +3.26(+1.07%) |
May 27, 2020 | 306.80 | 306.80 | 298.33 | 305.38 | 1,221,812 | +2.99(+0.99%) |
May 26, 2020 | 308.12 | 308.73 | 301.29 | 302.39 | 1,751,112 | +1.11(+0.37%) |
May 22, 2020 | 300.39 | 302.02 | 297.09 | 301.28 | 643,327 | +1.06(+0.35%) |
May 21, 2020 | 303.63 | 306.06 | 298.74 | 300.22 | 750,679 | -3.13(-1.03%) |
May 20, 2020 | 304.66 | 306.31 | 301.78 | 303.35 | 829,372 | +2.81(+0.94%) |
May 19, 2020 | 301.18 | 306.52 | 300.13 | 300.54 | 1,281,210 | -0.52(-0.17%) |
May 18, 2020 | 300.50 | 305.52 | 300.08 | 301.06 | 1,835,259 | +8.20(+2.80%) |
May 15, 2020 | 288.27 | 294.29 | 287.24 | 292.86 | 2,029,561 | +2.92(+1.01%) |
May 14, 2020 | 281.52 | 290.07 | 280.24 | 289.94 | 1,297,630 | +5.53(+1.94%) |
May 13, 2020 | 287.64 | 292.22 | 282.08 | 284.41 | 1,700,140 | -4.65(-1.61%) |
May 12, 2020 | 294.61 | 296.75 | 289.06 | 289.06 | 1,349,536 | -1.42(-0.49%) |
May 11, 2020 | 284.06 | 292.99 | 282.72 | 290.48 | 1,248,364 | +2.93(+1.02%) |
May 08, 2020 | 289.82 | 289.82 | 285.74 | 287.55 | 881,819 | +2.00(+0.70%) |
May 07, 2020 | 284.56 | 287.67 | 282.98 | 285.55 | 1,327,684 | +6.01(+2.15%) |
May 06, 2020 | 284.82 | 287.35 | 279.12 | 279.54 | 911,972 | -5.85(-2.05%) |
May 05, 2020 | 279.79 | 288.43 | 278.55 | 285.39 | 1,086,570 | +9.31(+3.37%) |
May 04, 2020 | 273.69 | 278.35 | 271.53 | 276.07 | 1,229,482 | -0.28(-0.10%) |
May 01, 2020 | 277.91 | 279.22 | 274.45 | 276.35 | 1,192,355 | -6.59(-2.33%) |
Apr 30, 2020 | 279.45 | 285.09 | 278.72 | 282.94 | 1,983,835 | -1.49(-0.52%) |
Apr 29, 2020 | 292.97 | 293.48 | 283.46 | 284.43 | 1,818,807 | -1.36(-0.48%) |
Apr 28, 2020 | 289.82 | 297.95 | 282.58 | 285.79 | 2,119,973 | +4.48(+1.59%) |
Apr 27, 2020 | 276.74 | 282.14 | 275.51 | 281.31 | 1,335,006 | +7.00(+2.55%) |
Apr 24, 2020 | 273.02 | 274.88 | 270.87 | 274.31 | 1,163,889 | +4.23(+1.57%) |
Apr 23, 2020 | 267.40 | 271.76 | 266.67 | 270.07 | 1,759,118 | +3.43(+1.29%) |
Apr 22, 2020 | 263.46 | 267.99 | 260.26 | 266.64 | 1,151,299 | +8.48(+3.29%) |
Apr 21, 2020 | 262.05 | 264.27 | 256.90 | 258.16 | 1,921,359 | -11.53(-4.28%) |
Apr 20, 2020 | 268.42 | 271.15 | 267.11 | 269.70 | 1,566,064 | -3.30(-1.21%) |
Apr 17, 2020 | 273.09 | 276.89 | 268.85 | 273.00 | 2,761,391 | +7.77(+2.93%) |
Apr 16, 2020 | 264.88 | 266.78 | 261.70 | 265.24 | 1,309,812 | +1.26(+0.48%) |
Apr 15, 2020 | 261.03 | 265.59 | 258.08 | 263.98 | 1,649,956 | -3.95(-1.47%) |
Apr 14, 2020 | 266.25 | 269.52 | 262.05 | 267.93 | 2,679,624 | +8.60(+3.32%) |
Apr 13, 2020 | 270.02 | 270.90 | 258.30 | 259.33 | 3,002,265 | -14.60(-5.33%) |
Apr 09, 2020 | 254.03 | 275.21 | 254.03 | 273.93 | 2,836,748 | +21.29(+8.43%) |
Apr 08, 2020 | 250.69 | 253.20 | 246.56 | 252.64 | 1,372,732 | +5.26(+2.13%) |
Apr 07, 2020 | 255.87 | 256.24 | 247.06 | 247.37 | 1,737,516 | +0.22(+0.09%) |
Apr 06, 2020 | 239.81 | 248.57 | 235.68 | 247.15 | 2,204,010 | +16.45(+7.13%) |
Apr 03, 2020 | 230.24 | 233.29 | 228.01 | 230.70 | 2,295,380 | -2.45(-1.05%) |
Apr 02, 2020 | 225.42 | 233.50 | 222.30 | 233.15 | 1,796,554 | +6.77(+2.99%) |
Apr 01, 2020 | 226.02 | 231.32 | 225.49 | 226.38 | 3,579,464 | -10.36(-4.37%) |
Mar 31, 2020 | 235.67 | 239.76 | 232.33 | 236.74 | 3,941,098 | -1.87(-0.79%) |
Mar 30, 2020 | 233.22 | 240.19 | 230.90 | 238.61 | 2,618,378 | +6.99(+3.02%) |
Mar 27, 2020 | 230.97 | 238.16 | 228.74 | 231.62 | 3,027,521 | -5.02(-2.12%) |
Mar 26, 2020 | 223.67 | 238.19 | 222.59 | 236.64 | 2,985,710 | +17.16(+7.82%) |
Mar 25, 2020 | 212.66 | 226.74 | 209.96 | 219.48 | 2,117,099 | +8.24(+3.90%) |
Mar 24, 2020 | 195.90 | 211.96 | 193.12 | 211.24 | 2,852,569 | +25.71(+13.86%) |
Mar 23, 2020 | 195.95 | 204.84 | 184.83 | 185.53 | 2,696,677 | -16.17(-8.02%) |
Mar 20, 2020 | 203.85 | 207.71 | 198.15 | 201.71 | 3,683,580 | +0.98(+0.49%) |
Mar 19, 2020 | 184.69 | 204.73 | 180.40 | 200.73 | 3,316,032 | +14.20(+7.61%) |
Mar 18, 2020 | 205.68 | 211.11 | 179.74 | 186.53 | 4,384,411 | -33.41(-15.19%) |
Mar 17, 2020 | 220.86 | 223.44 | 212.68 | 219.94 | 3,317,837 | +5.31(+2.48%) |
Mar 16, 2020 | 215.06 | 224.44 | 202.57 | 214.62 | 3,228,982 | -25.06(-10.46%) |
Mar 13, 2020 | 229.66 | 241.44 | 218.02 | 239.68 | 3,513,613 | +25.09(+11.69%) |
Mar 12, 2020 | 216.62 | 223.54 | 206.42 | 214.59 | 4,823,577 | -17.61(-7.58%) |
Mar 11, 2020 | 242.40 | 246.13 | 229.18 | 232.21 | 3,514,724 | -18.17(-7.26%) |
Mar 10, 2020 | 243.94 | 250.63 | 237.34 | 250.38 | 3,166,728 | +16.09(+6.87%) |
Mar 09, 2020 | 241.36 | 250.00 | 233.74 | 234.28 | 4,086,093 | -27.58(-10.53%) |
Mar 06, 2020 | 259.77 | 263.07 | 255.04 | 261.86 | 2,601,879 | -7.11(-2.64%) |
Mar 05, 2020 | 279.48 | 279.66 | 265.63 | 268.97 | 1,888,852 | -17.04(-5.96%) |
Mar 04, 2020 | 275.36 | 286.19 | 272.36 | 286.01 | 1,519,893 | +15.38(+5.68%) |
Mar 03, 2020 | 280.00 | 287.54 | 268.24 | 270.63 | 2,786,382 | -8.86(-3.17%) |
Mar 02, 2020 | 261.85 | 281.39 | 260.09 | 279.49 | 3,251,055 | +22.61(+8.80%) |
Feb 28, 2020 | 251.39 | 256.90 | 248.28 | 256.89 | 3,003,299 | -1.20(-0.46%) |
Feb 27, 2020 | 267.46 | 267.97 | 258.09 | 258.09 | 2,378,890 | -15.09(-5.52%) |
Feb 26, 2020 | 274.09 | 279.52 | 271.80 | 273.18 | 1,511,776 | +0.13(+0.05%) |
Feb 25, 2020 | 281.37 | 282.88 | 271.42 | 273.04 | 1,489,908 | -7.34(-2.62%) |
Feb 24, 2020 | 274.51 | 282.15 | 273.08 | 280.38 | 2,081,256 | -2.27(-0.80%) |
Feb 21, 2020 | 290.52 | 290.97 | 281.11 | 282.65 | 2,144,118 | -9.79(-3.35%) |
Feb 20, 2020 | 298.88 | 299.14 | 289.65 | 292.44 | 1,969,688 | -7.47(-2.49%) |
Feb 19, 2020 | 297.00 | 301.63 | 296.07 | 299.91 | 1,391,398 | +4.26(+1.44%) |
Feb 18, 2020 | 295.83 | 297.76 | 293.28 | 295.65 | 1,086,305 | -0.88(-0.30%) |
Feb 14, 2020 | 290.82 | 296.57 | 289.68 | 296.53 | 1,015,930 | +6.07(+2.09%) |
Feb 13, 2020 | 291.00 | 292.84 | 286.84 | 290.45 | 1,149,282 | -2.39(-0.82%) |
Feb 12, 2020 | 284.67 | 293.14 | 284.03 | 292.85 | 1,336,347 | +9.36(+3.30%) |
Feb 11, 2020 | 286.44 | 287.30 | 282.00 | 283.49 | 1,449,908 | -2.35(-0.82%) |
Feb 10, 2020 | 283.79 | 286.06 | 283.12 | 285.84 | 1,129,821 | +1.04(+0.37%) |
Feb 07, 2020 | 286.37 | 286.86 | 284.08 | 284.80 | 1,454,174 | -0.04(-0.01%) |
Feb 06, 2020 | 286.24 | 288.08 | 281.70 | 284.84 | 2,049,180 | +0.72(+0.25%) |
Feb 05, 2020 | 288.74 | 289.50 | 281.12 | 284.11 | 1,373,847 | -3.04(-1.06%) |
Feb 04, 2020 | 288.16 | 290.01 | 287.04 | 287.15 | 1,357,067 | +2.17(+0.76%) |