Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 286.05 | 288.80 | 283.68 | 287.72 | 477,200 | -0.02(-0.01%) |
Apr 29, 2021 | 295.36 | 295.36 | 285.65 | 287.74 | 360,488 | -5.10(-1.74%) |
Apr 28, 2021 | 290.09 | 293.84 | 290.09 | 292.84 | 217,291 | +3.06(+1.06%) |
Apr 27, 2021 | 290.98 | 291.00 | 288.39 | 289.78 | 247,192 | -1.36(-0.47%) |
Apr 26, 2021 | 291.37 | 295.17 | 289.77 | 291.14 | 273,649 | -0.23(-0.08%) |
Apr 23, 2021 | 289.57 | 293.09 | 288.95 | 291.37 | 293,300 | +2.71(+0.94%) |
Apr 22, 2021 | 287.38 | 291.45 | 286.82 | 288.66 | 287,810 | +0.80(+0.28%) |
Apr 21, 2021 | 285.26 | 288.50 | 283.78 | 287.86 | 265,063 | +3.11(+1.09%) |
Apr 20, 2021 | 288.78 | 290.27 | 284.42 | 284.75 | 277,188 | -6.15(-2.11%) |
Apr 19, 2021 | 291.58 | 292.52 | 290.21 | 290.90 | 261,860 | -0.56(-0.19%) |
Apr 16, 2021 | 292.66 | 295.00 | 290.12 | 291.46 | 298,200 | +0.23(+0.08%) |
Apr 15, 2021 | 290.25 | 293.57 | 290.25 | 291.23 | 340,717 | +3.70(+1.29%) |
Apr 14, 2021 | 286.68 | 290.41 | 286.51 | 287.53 | 266,588 | +1.27(+0.44%) |
Apr 13, 2021 | 284.96 | 289.05 | 284.54 | 286.26 | 300,753 | -0.70(-0.24%) |
Apr 12, 2021 | 286.68 | 288.35 | 284.61 | 286.96 | 302,532 | +0.54(+0.19%) |
Apr 09, 2021 | 283.28 | 286.58 | 282.74 | 286.42 | 372,700 | +3.13(+1.10%) |
Apr 08, 2021 | 281.93 | 285.30 | 281.84 | 283.29 | 305,500 | +2.02(+0.72%) |
Apr 07, 2021 | 279.46 | 283.78 | 279.40 | 281.27 | 337,011 | +2.15(+0.77%) |
Apr 06, 2021 | 279.56 | 280.92 | 278.17 | 279.12 | 299,002 | -1.83(-0.65%) |
Apr 05, 2021 | 282.07 | 283.76 | 279.48 | 280.95 | 392,541 | +1.45(+0.52%) |
Apr 01, 2021 | 273.32 | 279.67 | 271.75 | 279.50 | 507,000 | +10.87(+4.05%) |
Mar 31, 2021 | 276.41 | 278.86 | 268.54 | 268.63 | 696,007 | -8.02(-2.90%) |
Mar 30, 2021 | 275.30 | 278.57 | 274.05 | 276.65 | 481,010 | +1.41(+0.51%) |
Mar 29, 2021 | 276.52 | 277.25 | 269.66 | 275.24 | 681,494 | -3.22(-1.16%) |
Mar 26, 2021 | 276.87 | 278.66 | 273.14 | 278.46 | 556,200 | +3.46(+1.26%) |
Mar 25, 2021 | 272.68 | 276.67 | 268.69 | 275.00 | 530,942 | +1.14(+0.42%) |
Mar 24, 2021 | 272.48 | 278.05 | 272.48 | 273.86 | 575,129 | +1.53(+0.56%) |
Mar 23, 2021 | 278.24 | 280.07 | 270.82 | 272.33 | 696,868 | -6.05(-2.17%) |
Mar 22, 2021 | 281.03 | 281.70 | 276.52 | 278.38 | 398,247 | -2.59(-0.92%) |
Mar 19, 2021 | 283.05 | 284.55 | 280.15 | 280.97 | 754,100 | -3.36(-1.18%) |
Mar 18, 2021 | 284.53 | 286.92 | 281.98 | 284.33 | 453,308 | -0.92(-0.32%) |
Mar 17, 2021 | 284.28 | 286.12 | 281.35 | 285.25 | 536,862 | +1.16(+0.41%) |
Mar 16, 2021 | 283.54 | 284.76 | 279.60 | 284.09 | 583,660 | +1.44(+0.51%) |
Mar 15, 2021 | 283.15 | 285.89 | 280.93 | 282.65 | 696,625 | -1.21(-0.43%) |
Mar 12, 2021 | 283.15 | 285.20 | 281.84 | 283.86 | 860,500 | +0.19(+0.07%) |
Mar 11, 2021 | 285.63 | 291.31 | 282.82 | 283.67 | 802,490 | -1.70(-0.60%) |
Mar 10, 2021 | 281.41 | 286.36 | 280.86 | 285.37 | 295,683 | +3.47(+1.23%) |
Mar 09, 2021 | 284.04 | 288.80 | 281.76 | 281.90 | 554,092 | -1.77(-0.62%) |
Mar 08, 2021 | 285.20 | 291.10 | 282.68 | 283.67 | 653,611 | +1.36(+0.48%) |
Mar 05, 2021 | 281.62 | 284.40 | 273.52 | 282.31 | 667,000 | +4.10(+1.47%) |
Mar 04, 2021 | 283.20 | 285.42 | 274.70 | 278.21 | 630,412 | -4.09(-1.45%) |
Mar 03, 2021 | 281.34 | 283.67 | 280.35 | 282.30 | 704,266 | -1.14(-0.40%) |
Mar 02, 2021 | 282.43 | 287.32 | 281.10 | 283.44 | 421,678 | +0.94(+0.33%) |
Mar 01, 2021 | 281.70 | 284.28 | 280.79 | 282.50 | 506,223 | +5.19(+1.87%) |
Feb 26, 2021 | 284.50 | 285.39 | 276.42 | 277.31 | 705,600 | -5.78(-2.04%) |
Feb 25, 2021 | 289.28 | 292.70 | 280.89 | 283.09 | 625,486 | -7.10(-2.45%) |
Feb 24, 2021 | 279.86 | 291.00 | 279.86 | 290.19 | 747,183 | +10.34(+3.69%) |
Feb 23, 2021 | 284.00 | 290.38 | 277.92 | 279.85 | 1,184,514 | -3.80(-1.34%) |
Feb 22, 2021 | 271.44 | 284.61 | 270.01 | 283.65 | 593,734 | +10.27(+3.76%) |
Feb 19, 2021 | 272.43 | 275.26 | 270.98 | 273.38 | 490,000 | +1.37(+0.50%) |
Feb 18, 2021 | 269.93 | 273.46 | 269.90 | 272.01 | 406,303 | +0.02(+0.01%) |
Feb 17, 2021 | 269.44 | 272.66 | 268.93 | 271.99 | 463,235 | +1.20(+0.44%) |
Feb 16, 2021 | 264.87 | 271.00 | 263.46 | 270.79 | 727,133 | +6.49(+2.46%) |
Feb 12, 2021 | 263.04 | 264.72 | 262.20 | 264.30 | 641,000 | -1.26(-0.47%) |
Feb 11, 2021 | 261.52 | 266.27 | 261.34 | 265.56 | 649,469 | +3.58(+1.37%) |
Feb 10, 2021 | 259.21 | 264.31 | 257.92 | 261.98 | 728,672 | +4.38(+1.70%) |
Feb 09, 2021 | 257.56 | 260.11 | 256.01 | 257.60 | 524,014 | -0.63(-0.24%) |
Feb 08, 2021 | 256.61 | 258.96 | 254.24 | 258.23 | 618,070 | +0.87(+0.34%) |
Feb 05, 2021 | 263.00 | 273.12 | 256.39 | 257.36 | 1,254,800 | -6.42(-2.43%) |
Feb 04, 2021 | 255.00 | 263.78 | 254.38 | 263.78 | 727,604 | +9.40(+3.70%) |
Feb 03, 2021 | 254.58 | 256.32 | 253.00 | 254.38 | 992,403 | -0.33(-0.13%) |
Feb 02, 2021 | 253.78 | 257.66 | 253.60 | 254.71 | 718,413 | +4.94(+1.98%) |
Feb 01, 2021 | 244.97 | 250.12 | 244.04 | 249.77 | 687,593 | +7.02(+2.89%) |
Jan 29, 2021 | 250.55 | 250.55 | 239.84 | 242.75 | 824,400 | -9.33(-3.70%) |
Jan 28, 2021 | 250.91 | 257.86 | 248.44 | 252.08 | 624,000 | +6.79(+2.77%) |
Jan 27, 2021 | 256.56 | 257.00 | 244.17 | 245.29 | 1,044,146 | -15.74(-6.03%) |
Jan 26, 2021 | 263.23 | 263.62 | 259.20 | 261.03 | 815,327 | -0.04(-0.02%) |
Jan 25, 2021 | 265.23 | 266.43 | 257.34 | 261.07 | 964,762 | -6.34(-2.37%) |
Jan 22, 2021 | 267.55 | 268.63 | 264.97 | 267.41 | 396,200 | -2.37(-0.88%) |
Jan 21, 2021 | 266.98 | 271.47 | 266.18 | 269.78 | 422,175 | +2.15(+0.80%) |
Jan 20, 2021 | 267.82 | 269.34 | 264.82 | 267.63 | 511,704 | +0.85(+0.32%) |
Jan 19, 2021 | 266.87 | 268.52 | 264.73 | 266.78 | 481,177 | +1.55(+0.58%) |
Jan 15, 2021 | 266.34 | 266.71 | 262.16 | 265.23 | 517,300 | -2.45(-0.92%) |
Jan 14, 2021 | 276.00 | 276.30 | 266.73 | 267.68 | 413,802 | -8.05(-2.92%) |
Jan 13, 2021 | 273.21 | 277.85 | 273.21 | 275.73 | 426,933 | +2.48(+0.91%) |
Jan 12, 2021 | 269.17 | 274.48 | 266.68 | 273.25 | 601,512 | +2.88(+1.07%) |
Jan 11, 2021 | 273.00 | 274.39 | 270.14 | 270.37 | 496,650 | -5.47(-1.98%) |
Jan 08, 2021 | 277.21 | 279.18 | 274.09 | 275.84 | 483,800 | -0.22(-0.08%) |
Jan 07, 2021 | 272.78 | 277.12 | 272.23 | 276.06 | 489,517 | +3.83(+1.41%) |
Jan 06, 2021 | 272.52 | 277.70 | 270.46 | 272.23 | 756,599 | +5.23(+1.96%) |
Jan 05, 2021 | 266.74 | 271.40 | 265.09 | 267.00 | 406,526 | +1.07(+0.40%) |
Jan 04, 2021 | 272.73 | 273.18 | 258.45 | 265.93 | 910,021 | -6.90(-2.53%) |
Dec 31, 2020 | 272.83 | 272.83 | 272.83 | 395,569 | +2.80(+1.04%) | |
Dec 30, 2020 | 272.40 | 273.00 | 269.04 | 270.03 | 395,569 | -1.17(-0.43%) |
Dec 29, 2020 | 275.32 | 275.50 | 271.15 | 271.20 | 268,723 | -2.24(-0.82%) |
Dec 28, 2020 | 273.48 | 273.93 | 270.78 | 273.44 | 332,978 | +2.95(+1.09%) |
Dec 24, 2020 | 269.17 | 272.53 | 268.91 | 270.49 | 368,600 | +0.84(+0.31%) |
Dec 23, 2020 | 272.10 | 272.52 | 269.44 | 269.65 | 372,006 | +0.19(+0.07%) |
Dec 22, 2020 | 272.99 | 273.76 | 268.88 | 269.46 | 462,441 | -2.39(-0.88%) |
Dec 21, 2020 | 275.13 | 276.59 | 268.93 | 271.85 | 585,895 | -7.62(-2.73%) |
Dec 18, 2020 | 282.40 | 282.45 | 277.69 | 279.47 | 1,314,700 | -2.54(-0.90%) |
Dec 17, 2020 | 281.55 | 284.06 | 279.13 | 282.01 | 923,555 | +2.28(+0.82%) |
Dec 16, 2020 | 276.69 | 280.96 | 274.95 | 279.73 | 558,809 | +3.79(+1.37%) |
Dec 15, 2020 | 271.49 | 276.20 | 271.44 | 275.94 | 497,263 | +4.78(+1.76%) |
Dec 14, 2020 | 276.64 | 276.95 | 270.16 | 271.16 | 597,930 | -2.52(-0.92%) |
Dec 11, 2020 | 270.09 | 275.06 | 270.09 | 273.68 | 583,800 | +0.29(+0.11%) |
Dec 10, 2020 | 264.67 | 273.44 | 263.47 | 273.39 | 789,530 | +6.33(+2.37%) |
Dec 09, 2020 | 269.49 | 270.05 | 266.14 | 267.06 | 500,889 | -1.25(-0.47%) |
Dec 08, 2020 | 270.85 | 271.69 | 266.50 | 268.31 | 592,859 | -5.31(-1.94%) |
Dec 07, 2020 | 267.06 | 273.83 | 266.58 | 273.62 | 1,307,612 | +5.57(+2.08%) |
Dec 04, 2020 | 263.90 | 269.97 | 263.72 | 268.05 | 1,007,900 | +5.82(+2.22%) |
Dec 03, 2020 | 263.14 | 265.58 | 261.58 | 262.23 | 626,087 | -1.58(-0.60%) |
Dec 02, 2020 | 265.95 | 265.95 | 261.43 | 263.81 | 472,945 | -3.45(-1.29%) |
Dec 01, 2020 | 268.57 | 271.45 | 265.91 | 267.26 | 708,354 | +2.05(+0.77%) |
Nov 30, 2020 | 267.14 | 268.23 | 262.28 | 265.21 | 630,636 | -2.39(-0.89%) |
Nov 27, 2020 | 269.78 | 270.38 | 266.23 | 267.60 | 346,200 | -2.09(-0.77%) |
Nov 25, 2020 | 267.43 | 271.65 | 262.84 | 269.69 | 557,000 | +2.63(+0.98%) |
Nov 24, 2020 | 258.94 | 267.56 | 257.03 | 267.06 | 1,194,775 | +12.40(+4.87%) |
Nov 23, 2020 | 255.00 | 257.34 | 252.06 | 254.66 | 1,261,518 | +0.73(+0.29%) |
Nov 20, 2020 | 258.63 | 258.82 | 253.68 | 253.93 | 535,700 | -6.35(-2.44%) |
Nov 19, 2020 | 261.96 | 263.49 | 258.02 | 260.28 | 868,893 | -2.34(-0.89%) |
Nov 18, 2020 | 267.31 | 270.24 | 262.62 | 262.62 | 505,378 | -5.37(-2.00%) |
Nov 17, 2020 | 261.57 | 269.58 | 261.57 | 267.99 | 425,104 | +2.88(+1.09%) |
Nov 16, 2020 | 266.00 | 267.97 | 262.08 | 265.11 | 660,005 | +4.81(+1.85%) |
Nov 13, 2020 | 262.99 | 265.48 | 256.91 | 260.30 | 857,900 | -0.05(-0.02%) |
Nov 12, 2020 | 264.75 | 266.17 | 256.60 | 260.35 | 923,503 | -6.02(-2.26%) |
Nov 11, 2020 | 278.51 | 278.51 | 265.13 | 266.37 | 1,271,939 | -12.66(-4.54%) |
Nov 10, 2020 | 269.19 | 281.11 | 266.14 | 279.03 | 1,643,871 | +9.91(+3.68%) |
Nov 09, 2020 | 248.43 | 274.74 | 245.94 | 269.12 | 2,067,237 | +37.01(+15.95%) |
Nov 06, 2020 | 240.00 | 242.02 | 229.79 | 232.11 | 1,609,700 | -7.89(-3.29%) |
Nov 05, 2020 | 241.03 | 242.35 | 238.87 | 240.00 | 1,008,811 | +2.81(+1.18%) |
Nov 04, 2020 | 238.54 | 241.15 | 235.03 | 237.19 | 644,978 | +2.05(+0.87%) |
Nov 03, 2020 | 233.40 | 237.44 | 232.60 | 235.14 | 623,364 | +4.61(+2.00%) |
Nov 02, 2020 | 224.36 | 230.98 | 222.48 | 230.53 | 614,763 | +9.62(+4.35%) |
Oct 30, 2020 | 218.23 | 221.12 | 216.17 | 220.91 | 638,300 | +1.50(+0.68%) |
Oct 29, 2020 | 217.28 | 222.36 | 214.88 | 219.41 | 1,538,528 | -2.21(-1.00%) |
Oct 28, 2020 | 226.07 | 228.46 | 220.93 | 221.62 | 1,329,173 | -10.07(-4.35%) |
Oct 27, 2020 | 241.60 | 242.86 | 231.63 | 231.69 | 882,210 | -9.52(-3.95%) |
Oct 26, 2020 | 255.35 | 255.70 | 239.13 | 241.21 | 1,070,827 | -17.99(-6.94%) |
Oct 23, 2020 | 258.80 | 260.30 | 256.45 | 259.20 | 718,500 | +2.36(+0.92%) |
Oct 22, 2020 | 249.29 | 257.80 | 246.31 | 256.84 | 741,403 | +8.56(+3.45%) |
Oct 21, 2020 | 242.49 | 249.45 | 241.80 | 248.28 | 594,380 | +5.45(+2.24%) |
Oct 20, 2020 | 243.46 | 246.09 | 242.63 | 242.83 | 328,812 | +1.28(+0.53%) |
Oct 19, 2020 | 251.13 | 251.18 | 239.76 | 241.55 | 689,339 | -8.04(-3.22%) |
Oct 16, 2020 | 248.60 | 250.11 | 246.39 | 249.59 | 420,200 | +3.08(+1.25%) |
Oct 15, 2020 | 246.58 | 248.10 | 244.67 | 246.51 | 469,888 | -3.68(-1.47%) |
Oct 14, 2020 | 249.34 | 252.23 | 247.68 | 250.19 | 525,762 | +1.43(+0.57%) |
Oct 13, 2020 | 249.99 | 251.44 | 247.81 | 248.76 | 648,806 | -2.44(-0.97%) |
Oct 12, 2020 | 249.28 | 253.99 | 248.36 | 251.20 | 496,859 | +4.09(+1.66%) |
Oct 09, 2020 | 247.75 | 250.22 | 245.02 | 247.11 | 548,900 | +1.99(+0.81%) |
Oct 08, 2020 | 241.41 | 245.86 | 241.41 | 245.12 | 410,109 | +4.22(+1.75%) |
Oct 07, 2020 | 240.93 | 241.92 | 239.10 | 240.90 | 382,367 | +1.96(+0.82%) |
Oct 06, 2020 | 241.06 | 246.25 | 236.84 | 238.94 | 465,479 | +0.02(+0.01%) |
Oct 05, 2020 | 236.63 | 239.14 | 234.94 | 238.92 | 616,950 | +4.46(+1.90%) |
Oct 02, 2020 | 232.88 | 236.02 | 231.40 | 234.46 | 599,400 | -2.72(-1.15%) |
Oct 01, 2020 | 241.39 | 243.30 | 236.62 | 237.18 | 508,658 | -0.92(-0.39%) |
Sep 30, 2020 | 240.34 | 243.13 | 235.78 | 238.10 | 628,376 | -2.65(-1.10%) |
Sep 29, 2020 | 242.88 | 243.75 | 240.31 | 240.75 | 1,008,548 | -0.96(-0.40%) |
Sep 28, 2020 | 240.83 | 243.45 | 239.59 | 241.71 | 531,101 | +4.80(+2.03%) |
Sep 25, 2020 | 232.83 | 237.29 | 230.42 | 236.91 | 513,000 | +3.31(+1.42%) |
Sep 24, 2020 | 232.14 | 235.51 | 229.44 | 233.60 | 825,467 | -0.40(-0.17%) |
Sep 23, 2020 | 235.40 | 237.65 | 232.67 | 234.00 | 762,130 | -2.04(-0.86%) |
Sep 22, 2020 | 236.51 | 237.43 | 232.59 | 236.04 | 767,477 | +0.60(+0.25%) |
Sep 21, 2020 | 233.86 | 237.57 | 230.50 | 235.44 | 1,109,920 | -6.42(-2.65%) |
Sep 18, 2020 | 236.55 | 243.28 | 235.41 | 241.86 | 850,700 | +5.93(+2.51%) |
Sep 17, 2020 | 230.68 | 236.32 | 229.13 | 235.93 | 487,975 | +1.44(+0.61%) |
Sep 16, 2020 | 232.96 | 237.03 | 232.22 | 234.49 | 586,321 | +2.17(+0.93%) |
Sep 15, 2020 | 236.96 | 239.34 | 231.54 | 232.32 | 986,557 | -2.72(-1.16%) |
Sep 14, 2020 | 234.11 | 236.31 | 232.79 | 235.04 | 1,021,460 | +4.04(+1.75%) |
Sep 11, 2020 | 234.71 | 235.50 | 228.01 | 231.00 | 562,000 | -2.21(-0.95%) |
Sep 10, 2020 | 236.48 | 239.63 | 232.41 | 233.21 | 499,124 | -1.75(-0.74%) |
Sep 09, 2020 | 235.48 | 237.41 | 230.99 | 234.96 | 659,288 | +3.05(+1.32%) |
Sep 08, 2020 | 232.53 | 237.16 | 230.81 | 231.91 | 925,700 | -6.13(-2.58%) |
Sep 04, 2020 | 248.29 | 249.00 | 237.59 | 238.04 | 693,400 | -8.12(-3.30%) |
Sep 03, 2020 | 253.69 | 253.69 | 241.41 | 246.16 | 804,745 | -7.49(-2.95%) |
Sep 02, 2020 | 251.41 | 254.78 | 247.77 | 253.65 | 510,347 | +3.66(+1.46%) |
Sep 01, 2020 | 251.43 | 255.03 | 249.68 | 249.99 | 402,704 | -1.46(-0.58%) |
Aug 31, 2020 | 255.64 | 257.11 | 251.38 | 251.45 | 808,830 | -3.55(-1.39%) |
Aug 28, 2020 | 248.05 | 255.07 | 247.68 | 255.00 | 555,400 | +7.00(+2.82%) |
Aug 27, 2020 | 244.73 | 248.02 | 242.64 | 248.00 | 682,799 | +3.20(+1.31%) |
Aug 26, 2020 | 242.27 | 245.12 | 240.15 | 244.80 | 546,835 | +2.45(+1.01%) |
Aug 25, 2020 | 241.23 | 242.35 | 238.00 | 242.35 | 518,216 | +2.26(+0.94%) |
Aug 24, 2020 | 240.84 | 241.02 | 237.40 | 240.09 | 586,827 | +1.42(+0.59%) |
Aug 21, 2020 | 240.28 | 241.84 | 235.96 | 238.67 | 742,000 | -2.54(-1.05%) |
Aug 20, 2020 | 242.55 | 244.29 | 240.99 | 241.21 | 752,623 | -3.66(-1.49%) |
Aug 19, 2020 | 243.28 | 245.84 | 243.20 | 244.87 | 510,430 | +1.17(+0.48%) |
Aug 18, 2020 | 245.28 | 246.98 | 239.38 | 243.70 | 800,050 | -1.74(-0.71%) |
Aug 17, 2020 | 241.47 | 246.66 | 241.17 | 245.44 | 1,274,106 | +5.16(+2.15%) |
Aug 14, 2020 | 235.14 | 240.54 | 234.12 | 240.28 | 998,400 | +5.65(+2.41%) |
Aug 13, 2020 | 229.30 | 235.96 | 228.11 | 234.63 | 938,133 | +4.06(+1.76%) |
Aug 12, 2020 | 236.24 | 236.73 | 228.41 | 230.57 | 1,038,660 | -4.19(-1.78%) |
Aug 11, 2020 | 238.23 | 240.34 | 234.21 | 234.76 | 1,014,977 | -1.64(-0.69%) |
Aug 10, 2020 | 239.45 | 242.15 | 229.66 | 236.40 | 1,101,200 | -4.21(-1.75%) |
Aug 07, 2020 | 245.40 | 248.16 | 235.18 | 240.61 | 1,809,200 | -22.39(-8.51%) |
Aug 06, 2020 | 265.08 | 267.49 | 261.12 | 263.00 | 502,170 | -2.29(-0.86%) |
Aug 05, 2020 | 260.80 | 268.62 | 260.80 | 265.29 | 544,760 | +6.75(+2.61%) |
Aug 04, 2020 | 260.77 | 263.35 | 257.77 | 258.54 | 553,977 | -4.67(-1.77%) |
Aug 03, 2020 | 258.65 | 263.57 | 255.50 | 263.21 | 476,252 | +4.64(+1.79%) |
Jul 31, 2020 | 259.72 | 259.72 | 254.09 | 258.57 | 332,700 | -0.92(-0.35%) |
Jul 30, 2020 | 260.63 | 260.90 | 251.32 | 259.49 | 426,774 | -5.27(-1.99%) |
Jul 29, 2020 | 257.75 | 266.79 | 257.72 | 264.76 | 421,985 | +8.54(+3.33%) |
Jul 28, 2020 | 258.38 | 261.15 | 256.15 | 256.22 | 417,346 | -2.26(-0.87%) |
Jul 27, 2020 | 258.77 | 259.75 | 256.74 | 258.48 | 335,255 | +0.40(+0.15%) |
Jul 24, 2020 | 258.13 | 261.43 | 255.35 | 258.08 | 421,000 | -1.26(-0.49%) |
Jul 23, 2020 | 261.98 | 264.12 | 256.65 | 259.34 | 602,794 | -2.84(-1.08%) |
Jul 22, 2020 | 258.56 | 262.58 | 258.44 | 262.18 | 318,468 | +4.02(+1.56%) |
Jul 21, 2020 | 261.54 | 262.19 | 257.25 | 258.16 | 438,261 | -1.29(-0.50%) |
Jul 20, 2020 | 258.11 | 260.89 | 256.31 | 259.45 | 368,636 | +0.38(+0.15%) |
Jul 17, 2020 | 261.43 | 262.73 | 256.49 | 259.07 | 439,000 | -1.22(-0.47%) |
Jul 16, 2020 | 263.65 | 265.93 | 260.01 | 260.29 | 593,029 | -5.50(-2.07%) |
Jul 15, 2020 | 253.83 | 266.57 | 252.95 | 265.79 | 708,938 | +16.69(+6.70%) |
Jul 14, 2020 | 246.71 | 249.40 | 240.98 | 249.10 | 587,226 | +0.80(+0.32%) |
Jul 13, 2020 | 255.36 | 257.41 | 247.79 | 248.30 | 729,519 | -4.71(-1.86%) |
Jul 10, 2020 | 252.12 | 254.12 | 249.18 | 253.01 | 445,400 | -0.32(-0.13%) |
Jul 09, 2020 | 259.77 | 261.14 | 250.61 | 253.33 | 692,311 | -0.31(-0.12%) |
Jul 08, 2020 | 253.64 | 257.30 | 250.62 | 253.64 | 862,630 | +0.87(+0.34%) |
Jul 07, 2020 | 254.46 | 259.61 | 251.60 | 252.77 | 597,610 | -3.42(-1.33%) |
Jul 06, 2020 | 255.68 | 262.02 | 254.58 | 256.19 | 441,298 | +1.35(+0.53%) |
Jul 02, 2020 | 257.53 | 261.80 | 253.91 | 254.84 | 611,300 | +0.15(+0.06%) |
Jul 01, 2020 | 251.50 | 256.08 | 249.89 | 254.69 | 609,824 | +3.16(+1.26%) |
Jun 30, 2020 | 245.66 | 253.31 | 244.50 | 251.53 | 779,585 | +5.38(+2.19%) |
Jun 29, 2020 | 241.43 | 246.27 | 237.84 | 246.15 | 496,072 | +7.63(+3.20%) |
Jun 26, 2020 | 246.03 | 247.10 | 237.74 | 238.52 | 969,100 | -8.37(-3.39%) |
Jun 25, 2020 | 245.28 | 247.96 | 242.97 | 246.89 | 810,304 | +0.50(+0.20%) |
Jun 24, 2020 | 260.70 | 261.11 | 245.98 | 246.39 | 1,058,753 | -17.53(-6.64%) |
Jun 23, 2020 | 266.73 | 268.18 | 263.32 | 263.92 | 442,691 | -0.43(-0.16%) |
Jun 22, 2020 | 262.95 | 267.62 | 260.69 | 264.35 | 606,258 | +0.03(+0.01%) |
Jun 19, 2020 | 266.64 | 267.56 | 261.85 | 264.32 | 1,527,500 | +2.99(+1.14%) |
Jun 18, 2020 | 253.86 | 261.96 | 251.68 | 261.33 | 986,489 | +3.08(+1.19%) |
Jun 17, 2020 | 262.93 | 264.01 | 257.17 | 258.25 | 564,760 | -4.16(-1.59%) |
Jun 16, 2020 | 268.69 | 272.42 | 259.79 | 262.41 | 608,783 | +3.68(+1.42%) |
Jun 15, 2020 | 251.25 | 259.62 | 248.37 | 258.73 | 613,157 | -0.26(-0.10%) |
Jun 12, 2020 | 264.64 | 266.95 | 252.12 | 258.99 | 815,200 | +2.57(+1.00%) |
Jun 11, 2020 | 263.16 | 265.21 | 255.64 | 256.42 | 1,494,669 | -16.85(-6.17%) |
Jun 10, 2020 | 276.77 | 276.81 | 270.72 | 273.27 | 856,786 | -3.34(-1.21%) |
Jun 09, 2020 | 274.81 | 278.24 | 270.50 | 276.61 | 853,386 | -0.51(-0.18%) |
Jun 08, 2020 | 282.45 | 284.21 | 273.79 | 277.12 | 1,386,912 | -5.31(-1.88%) |
Jun 05, 2020 | 265.26 | 283.40 | 263.66 | 282.43 | 2,112,400 | +25.12(+9.76%) |
Jun 04, 2020 | 251.73 | 257.47 | 251.41 | 257.31 | 1,089,601 | +0.59(+0.23%) |
Jun 03, 2020 | 253.30 | 257.13 | 250.72 | 256.72 | 1,396,883 | +6.83(+2.73%) |
Jun 02, 2020 | 248.50 | 250.42 | 246.69 | 249.89 | 844,902 | +3.46(+1.40%) |
Jun 01, 2020 | 244.10 | 248.33 | 242.87 | 246.43 | 675,678 | +2.64(+1.08%) |
May 29, 2020 | 246.44 | 246.44 | 239.04 | 243.79 | 1,003,300 | -3.66(-1.48%) |
May 28, 2020 | 253.62 | 253.62 | 246.94 | 247.45 | 930,411 | -2.51(-1.00%) |
May 27, 2020 | 256.04 | 263.89 | 247.39 | 249.96 | 940,567 | +2.05(+0.83%) |
May 26, 2020 | 250.03 | 254.46 | 247.16 | 247.91 | 724,702 | +8.66(+3.62%) |
May 22, 2020 | 239.39 | 240.28 | 235.47 | 239.25 | 330,400 | -0.59(-0.25%) |
May 21, 2020 | 240.42 | 243.09 | 236.46 | 239.84 | 601,855 | -0.75(-0.31%) |
May 20, 2020 | 238.88 | 243.36 | 237.16 | 240.59 | 544,023 | +6.71(+2.87%) |
May 19, 2020 | 236.44 | 240.27 | 233.55 | 233.88 | 588,925 | -3.89(-1.64%) |
May 18, 2020 | 230.00 | 239.47 | 229.03 | 237.77 | 916,987 | +15.23(+6.84%) |
May 15, 2020 | 219.97 | 224.36 | 218.71 | 222.54 | 450,500 | +1.02(+0.46%) |
May 14, 2020 | 212.99 | 223.59 | 206.60 | 221.52 | 947,948 | +6.37(+2.96%) |
May 13, 2020 | 227.51 | 228.34 | 213.00 | 215.15 | 1,131,744 | -13.31(-5.83%) |
May 12, 2020 | 237.83 | 240.52 | 228.43 | 228.46 | 518,485 | -8.44(-3.56%) |
May 11, 2020 | 236.67 | 242.02 | 232.54 | 236.90 | 617,830 | -3.10(-1.29%) |
May 08, 2020 | 260.35 | 260.35 | 238.18 | 240.00 | 1,394,200 | -8.74(-3.51%) |
May 07, 2020 | 245.13 | 249.69 | 244.75 | 248.74 | 1,178,230 | +8.17(+3.40%) |
May 06, 2020 | 238.22 | 243.07 | 236.44 | 240.57 | 434,784 | +4.50(+1.91%) |
May 05, 2020 | 235.83 | 239.69 | 235.68 | 236.07 | 487,055 | +4.32(+1.86%) |
May 04, 2020 | 231.07 | 232.80 | 227.00 | 231.75 | 740,620 | -1.08(-0.46%) |