Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 332.16 | 337.51 | 332.16 | 333.86 | 206,144 | +2.78(+0.84%) |
Mar 30, 2021 | 328.69 | 332.53 | 324.19 | 331.09 | 283,979 | -1.07(-0.32%) |
Mar 29, 2021 | 331.66 | 338.95 | 327.70 | 332.16 | 351,560 | +1.57(+0.47%) |
Mar 26, 2021 | 324.46 | 330.83 | 322.55 | 330.59 | 413,735 | +6.39(+1.97%) |
Mar 25, 2021 | 325.89 | 327.01 | 321.73 | 324.20 | 318,074 | -4.69(-1.43%) |
Mar 24, 2021 | 328.88 | 333.40 | 324.35 | 328.89 | 233,880 | -0.78(-0.24%) |
Mar 23, 2021 | 323.41 | 331.14 | 322.89 | 329.68 | 332,255 | +4.54(+1.40%) |
Mar 22, 2021 | 329.38 | 329.38 | 320.67 | 325.14 | 340,244 | -4.43(-1.34%) |
Mar 19, 2021 | 328.19 | 336.87 | 326.70 | 329.57 | 1,333,859 | +3.80(+1.17%) |
Mar 18, 2021 | 325.21 | 329.66 | 321.31 | 325.77 | 314,306 | -2.25(-0.69%) |
Mar 17, 2021 | 332.37 | 332.82 | 325.59 | 328.02 | 368,215 | -4.61(-1.39%) |
Mar 16, 2021 | 338.46 | 340.28 | 331.27 | 332.63 | 257,589 | -3.48(-1.04%) |
Mar 15, 2021 | 331.03 | 336.53 | 329.36 | 336.12 | 263,949 | +4.96(+1.50%) |
Mar 12, 2021 | 331.51 | 333.20 | 327.85 | 331.15 | 229,255 | -4.25(-1.27%) |
Mar 11, 2021 | 331.20 | 336.98 | 325.85 | 335.41 | 251,064 | +3.52(+1.06%) |
Mar 10, 2021 | 331.52 | 333.44 | 327.34 | 331.89 | 293,778 | +7.03(+2.16%) |
Mar 09, 2021 | 321.41 | 329.30 | 318.77 | 324.86 | 357,581 | +7.89(+2.49%) |
Mar 08, 2021 | 317.45 | 323.08 | 315.49 | 316.97 | 239,082 | -1.81(-0.57%) |
Mar 05, 2021 | 313.51 | 319.38 | 303.05 | 318.79 | 312,106 | +6.40(+2.05%) |
Mar 04, 2021 | 320.18 | 321.97 | 308.01 | 312.39 | 396,466 | -7.25(-2.27%) |
Mar 03, 2021 | 318.85 | 323.74 | 317.00 | 319.64 | 322,486 | +0.39(+0.12%) |
Mar 02, 2021 | 320.67 | 323.04 | 315.75 | 319.25 | 534,211 | -3.38(-1.05%) |
Mar 01, 2021 | 323.41 | 328.68 | 321.25 | 322.63 | 625,686 | -0.55(-0.17%) |
Feb 26, 2021 | 316.42 | 326.99 | 314.46 | 323.18 | 701,384 | +11.37(+3.65%) |
Feb 25, 2021 | 315.28 | 316.74 | 309.61 | 311.81 | 476,478 | -5.21(-1.64%) |
Feb 24, 2021 | 307.87 | 318.26 | 304.02 | 317.02 | 677,620 | +9.79(+3.19%) |
Feb 23, 2021 | 299.99 | 308.83 | 294.89 | 307.23 | 553,458 | +3.69(+1.21%) |
Feb 22, 2021 | 311.73 | 314.73 | 300.78 | 303.54 | 601,575 | -11.25(-3.57%) |
Feb 19, 2021 | 318.54 | 321.03 | 314.15 | 314.79 | 376,433 | -4.20(-1.32%) |
Feb 18, 2021 | 316.96 | 319.39 | 316.64 | 318.99 | 274,009 | +0.25(+0.08%) |
Feb 17, 2021 | 318.58 | 324.15 | 315.12 | 318.74 | 416,058 | -3.05(-0.95%) |
Feb 16, 2021 | 330.20 | 332.19 | 318.87 | 321.79 | 583,091 | -4.35(-1.33%) |
Feb 12, 2021 | 320.26 | 332.92 | 320.26 | 326.14 | 890,533 | +7.67(+2.41%) |
Feb 11, 2021 | 338.95 | 347.53 | 317.43 | 318.47 | 1,000,828 | -19.94(-5.89%) |
Feb 10, 2021 | 348.51 | 350.23 | 337.11 | 338.40 | 462,761 | -9.41(-2.71%) |
Feb 09, 2021 | 348.57 | 351.81 | 345.57 | 347.82 | 564,795 | +0.86(+0.25%) |
Feb 08, 2021 | 348.35 | 350.35 | 346.61 | 346.96 | 433,692 | +0.08(+0.02%) |
Feb 05, 2021 | 346.57 | 349.57 | 344.38 | 346.88 | 256,998 | +0.32(+0.09%) |
Feb 04, 2021 | 344.21 | 350.55 | 342.23 | 346.56 | 328,071 | +4.00(+1.17%) |
Feb 03, 2021 | 347.72 | 348.51 | 340.66 | 342.56 | 334,171 | -2.36(-0.69%) |
Feb 02, 2021 | 351.34 | 351.34 | 344.93 | 344.93 | 406,716 | -2.43(-0.70%) |
Feb 01, 2021 | 343.84 | 348.46 | 341.70 | 347.36 | 212,992 | +5.45(+1.59%) |
Jan 29, 2021 | 347.70 | 351.44 | 341.50 | 341.92 | 312,313 | -8.19(-2.34%) |
Jan 28, 2021 | 344.41 | 352.45 | 340.31 | 350.10 | 295,470 | +7.72(+2.26%) |
Jan 27, 2021 | 351.34 | 351.65 | 335.96 | 342.38 | 378,088 | -8.71(-2.48%) |
Jan 26, 2021 | 357.22 | 358.04 | 350.93 | 351.09 | 220,479 | -5.08(-1.43%) |
Jan 25, 2021 | 358.62 | 360.86 | 352.31 | 356.17 | 206,722 | -0.36(-0.10%) |
Jan 22, 2021 | 348.95 | 358.49 | 348.95 | 356.52 | 241,874 | +2.51(+0.71%) |
Jan 21, 2021 | 352.72 | 359.42 | 350.43 | 354.01 | 237,387 | +0.45(+0.13%) |
Jan 20, 2021 | 348.41 | 355.61 | 345.39 | 353.56 | 373,268 | +5.42(+1.56%) |
Jan 19, 2021 | 347.17 | 352.06 | 343.57 | 348.14 | 330,847 | +1.19(+0.34%) |
Jan 15, 2021 | 352.37 | 353.13 | 344.65 | 346.96 | 308,687 | -7.05(-1.99%) |
Jan 14, 2021 | 361.42 | 361.63 | 353.14 | 354.00 | 270,706 | -6.78(-1.88%) |
Jan 13, 2021 | 371.67 | 373.24 | 360.31 | 360.78 | 303,808 | -10.89(-2.93%) |
Jan 12, 2021 | 374.32 | 374.32 | 369.08 | 371.67 | 267,180 | -0.24(-0.06%) |
Jan 11, 2021 | 376.25 | 379.24 | 371.01 | 371.91 | 370,509 | -5.54(-1.47%) |
Jan 08, 2021 | 375.35 | 385.64 | 374.11 | 377.45 | 345,357 | +4.87(+1.31%) |
Jan 07, 2021 | 361.61 | 387.40 | 358.25 | 372.59 | 462,852 | +15.03(+4.20%) |
Jan 06, 2021 | 340.01 | 358.07 | 337.10 | 357.56 | 375,412 | +13.04(+3.79%) |
Jan 05, 2021 | 344.19 | 347.56 | 341.54 | 344.51 | 222,547 | -0.02(-0.01%) |
Jan 04, 2021 | 360.88 | 365.56 | 341.37 | 344.53 | 326,143 | -15.07(-4.19%) |
Dec 31, 2020 | 359.60 | 359.60 | 359.60 | 152,562 | +5.04(+1.42%) | |
Dec 30, 2020 | 353.48 | 356.29 | 350.26 | 354.56 | 152,562 | +3.13(+0.89%) |
Dec 29, 2020 | 351.31 | 354.63 | 345.22 | 351.44 | 193,976 | +1.24(+0.35%) |
Dec 28, 2020 | 355.98 | 357.14 | 348.42 | 350.20 | 158,915 | -1.90(-0.54%) |
Dec 24, 2020 | 352.31 | 354.17 | 348.68 | 352.10 | 86,183 | -0.76(-0.22%) |
Dec 23, 2020 | 358.60 | 358.82 | 350.45 | 352.87 | 143,850 | -4.06(-1.14%) |
Dec 22, 2020 | 349.48 | 358.04 | 349.47 | 356.93 | 211,688 | +7.45(+2.13%) |
Dec 21, 2020 | 347.95 | 352.36 | 340.57 | 349.48 | 320,788 | -2.28(-0.65%) |
Dec 18, 2020 | 345.80 | 353.67 | 344.26 | 351.75 | 660,363 | +7.94(+2.31%) |
Dec 17, 2020 | 340.42 | 344.89 | 338.21 | 343.82 | 305,337 | +3.10(+0.91%) |
Dec 16, 2020 | 336.04 | 343.24 | 335.17 | 340.72 | 299,022 | +4.01(+1.19%) |
Dec 15, 2020 | 334.99 | 340.96 | 333.94 | 336.71 | 290,672 | +2.13(+0.64%) |
Dec 14, 2020 | 327.71 | 336.16 | 326.60 | 334.58 | 366,789 | +8.48(+2.60%) |
Dec 11, 2020 | 319.90 | 327.76 | 318.85 | 326.10 | 302,576 | +6.17(+1.93%) |
Dec 10, 2020 | 322.42 | 324.85 | 318.68 | 319.93 | 335,184 | -3.38(-1.05%) |
Dec 09, 2020 | 326.27 | 330.44 | 322.61 | 323.31 | 318,121 | -4.07(-1.24%) |
Dec 08, 2020 | 323.00 | 327.74 | 318.61 | 327.38 | 367,750 | +6.30(+1.96%) |
Dec 07, 2020 | 314.02 | 323.42 | 313.19 | 321.07 | 356,371 | +8.03(+2.57%) |
Dec 04, 2020 | 318.11 | 318.11 | 307.85 | 313.04 | 484,577 | -5.76(-1.81%) |
Dec 03, 2020 | 325.40 | 328.63 | 317.17 | 318.81 | 503,782 | -8.58(-2.62%) |
Dec 02, 2020 | 338.56 | 340.30 | 323.98 | 327.39 | 427,864 | -13.49(-3.96%) |
Dec 01, 2020 | 334.13 | 341.52 | 330.28 | 340.88 | 771,001 | +6.75(+2.02%) |
Nov 30, 2020 | 332.08 | 334.81 | 325.89 | 334.13 | 3,137,978 | +2.89(+0.87%) |
Nov 27, 2020 | 324.90 | 332.30 | 322.19 | 331.24 | 321,843 | +9.20(+2.86%) |
Nov 25, 2020 | 318.93 | 325.99 | 318.09 | 322.04 | 465,207 | +5.13(+1.62%) |
Nov 24, 2020 | 321.13 | 326.02 | 314.11 | 316.91 | 432,626 | -5.65(-1.75%) |
Nov 23, 2020 | 327.48 | 331.92 | 321.67 | 322.56 | 561,361 | -5.54(-1.69%) |
Nov 20, 2020 | 324.87 | 329.37 | 319.42 | 328.10 | 447,390 | +1.18(+0.36%) |
Nov 19, 2020 | 315.13 | 328.58 | 315.13 | 326.93 | 565,580 | +15.65(+5.03%) |
Nov 18, 2020 | 318.73 | 320.68 | 310.44 | 311.28 | 572,156 | -6.77(-2.13%) |
Nov 17, 2020 | 329.89 | 332.69 | 315.82 | 318.04 | 435,961 | -10.96(-3.33%) |
Nov 16, 2020 | 326.45 | 329.44 | 321.99 | 329.00 | 394,746 | +0.16(+0.05%) |
Nov 13, 2020 | 328.62 | 332.85 | 326.53 | 328.84 | 274,607 | +1.06(+0.32%) |
Nov 12, 2020 | 337.26 | 338.60 | 325.30 | 327.77 | 282,258 | -6.31(-1.89%) |
Nov 11, 2020 | 328.79 | 337.61 | 324.40 | 334.09 | 514,421 | +6.14(+1.87%) |
Nov 10, 2020 | 311.51 | 329.00 | 311.32 | 327.95 | 586,375 | +17.37(+5.59%) |
Nov 09, 2020 | 353.40 | 362.81 | 309.25 | 310.58 | 1,011,703 | -58.39(-15.82%) |
Nov 06, 2020 | 372.23 | 377.26 | 367.04 | 368.97 | 456,602 | -0.99(-0.27%) |
Nov 05, 2020 | 367.10 | 376.89 | 365.61 | 369.96 | 338,949 | +6.50(+1.79%) |
Nov 04, 2020 | 355.13 | 367.29 | 351.73 | 363.46 | 449,373 | +12.52(+3.57%) |
Nov 03, 2020 | 347.08 | 354.34 | 344.91 | 350.94 | 265,630 | +6.64(+1.93%) |
Nov 02, 2020 | 340.64 | 347.36 | 336.92 | 344.30 | 349,999 | +7.19(+2.13%) |
Oct 30, 2020 | 344.62 | 346.43 | 332.20 | 337.11 | 338,715 | -10.42(-3.00%) |
Oct 29, 2020 | 347.98 | 354.02 | 346.67 | 347.53 | 363,718 | -2.13(-0.61%) |
Oct 28, 2020 | 349.83 | 353.27 | 344.61 | 349.66 | 318,399 | -3.99(-1.13%) |
Oct 27, 2020 | 353.66 | 356.66 | 348.82 | 353.65 | 346,040 | +4.28(+1.22%) |
Oct 26, 2020 | 345.53 | 349.56 | 343.97 | 349.37 | 371,258 | +0.81(+0.23%) |
Oct 23, 2020 | 340.67 | 349.76 | 340.17 | 348.56 | 326,263 | +11.03(+3.27%) |
Oct 22, 2020 | 352.68 | 357.67 | 334.33 | 337.52 | 530,791 | -5.50(-1.60%) |
Oct 21, 2020 | 345.84 | 346.91 | 341.04 | 343.03 | 427,023 | +0.33(+0.10%) |
Oct 20, 2020 | 340.78 | 347.15 | 340.42 | 342.70 | 277,380 | +2.00(+0.59%) |
Oct 19, 2020 | 347.11 | 348.62 | 338.87 | 340.69 | 292,141 | -5.68(-1.64%) |
Oct 16, 2020 | 347.92 | 350.75 | 343.74 | 346.37 | 301,980 | -0.91(-0.26%) |
Oct 15, 2020 | 342.35 | 350.15 | 340.34 | 347.28 | 342,965 | +0.07(+0.02%) |
Oct 14, 2020 | 340.31 | 350.23 | 339.63 | 347.21 | 396,729 | +8.02(+2.36%) |
Oct 13, 2020 | 341.04 | 342.57 | 336.30 | 339.19 | 403,662 | -0.68(-0.20%) |
Oct 12, 2020 | 337.26 | 340.62 | 334.38 | 339.87 | 291,946 | +5.92(+1.77%) |
Oct 09, 2020 | 334.84 | 337.31 | 331.08 | 333.95 | 471,234 | +5.49(+1.67%) |
Oct 08, 2020 | 320.90 | 330.41 | 320.90 | 328.46 | 425,894 | +8.88(+2.78%) |
Oct 07, 2020 | 317.09 | 321.86 | 315.83 | 319.58 | 568,235 | +3.50(+1.11%) |
Oct 06, 2020 | 315.72 | 319.55 | 309.43 | 316.08 | 8,446,127 | +0.25(+0.08%) |
Oct 05, 2020 | 311.26 | 317.45 | 309.62 | 315.83 | 695,912 | +4.78(+1.54%) |
Oct 02, 2020 | 308.25 | 315.39 | 307.48 | 311.05 | 757,233 | -5.29(-1.67%) |
Oct 01, 2020 | 325.98 | 326.26 | 314.08 | 316.34 | 390,517 | -6.03(-1.87%) |
Sep 30, 2020 | 316.61 | 326.56 | 316.61 | 322.38 | 349,489 | +5.78(+1.83%) |
Sep 29, 2020 | 313.77 | 318.44 | 312.95 | 316.59 | 331,256 | +3.22(+1.03%) |
Sep 28, 2020 | 309.01 | 314.11 | 304.01 | 313.38 | 320,061 | +9.73(+3.21%) |
Sep 25, 2020 | 297.56 | 305.06 | 295.44 | 303.64 | 211,697 | +4.82(+1.61%) |
Sep 24, 2020 | 295.09 | 302.33 | 293.36 | 298.82 | 240,327 | +2.72(+0.92%) |
Sep 23, 2020 | 295.82 | 298.79 | 293.92 | 296.11 | 254,427 | -0.60(-0.20%) |
Sep 22, 2020 | 292.26 | 298.33 | 290.84 | 296.70 | 297,047 | +7.14(+2.47%) |
Sep 21, 2020 | 284.39 | 290.28 | 283.85 | 289.56 | 267,965 | -0.74(-0.26%) |
Sep 18, 2020 | 292.36 | 294.60 | 286.56 | 290.31 | 554,667 | -2.92(-1.00%) |
Sep 17, 2020 | 286.54 | 293.43 | 282.71 | 293.23 | 268,310 | +3.92(+1.36%) |
Sep 16, 2020 | 298.53 | 300.38 | 289.18 | 289.30 | 272,780 | -7.96(-2.68%) |
Sep 15, 2020 | 301.37 | 302.15 | 296.07 | 297.26 | 246,358 | +0.10(+0.03%) |
Sep 14, 2020 | 292.47 | 298.48 | 289.94 | 297.17 | 375,310 | +7.77(+2.68%) |
Sep 11, 2020 | 291.82 | 294.39 | 288.47 | 289.40 | 213,669 | +0.13(+0.05%) |
Sep 10, 2020 | 292.89 | 294.12 | 287.40 | 289.26 | 263,432 | -2.16(-0.74%) |
Sep 09, 2020 | 286.64 | 293.48 | 286.08 | 291.42 | 281,331 | +8.96(+3.17%) |
Sep 08, 2020 | 279.19 | 287.25 | 275.53 | 282.46 | 364,145 | -1.81(-0.64%) |
Sep 04, 2020 | 297.06 | 302.41 | 280.78 | 284.27 | 692,582 | -14.15(-4.74%) |
Sep 03, 2020 | 316.14 | 316.94 | 296.69 | 298.42 | 328,666 | -19.46(-6.12%) |
Sep 02, 2020 | 320.13 | 322.14 | 313.39 | 317.88 | 261,541 | -0.04(-0.01%) |
Sep 01, 2020 | 317.72 | 319.84 | 316.60 | 317.92 | 326,447 | +2.00(+0.63%) |
Aug 31, 2020 | 318.71 | 322.16 | 314.77 | 315.92 | 242,697 | -2.95(-0.92%) |
Aug 28, 2020 | 325.08 | 326.43 | 317.26 | 318.87 | 192,810 | -5.56(-1.71%) |
Aug 27, 2020 | 325.52 | 329.71 | 322.50 | 324.43 | 242,427 | +0.79(+0.24%) |
Aug 26, 2020 | 323.74 | 325.59 | 321.65 | 323.64 | 184,043 | +0.43(+0.13%) |
Aug 25, 2020 | 321.62 | 324.18 | 320.34 | 323.20 | 183,720 | +0.66(+0.20%) |
Aug 24, 2020 | 323.50 | 324.31 | 320.87 | 322.55 | 275,754 | +1.30(+0.40%) |
Aug 21, 2020 | 313.18 | 321.46 | 312.54 | 321.25 | 269,187 | +7.58(+2.42%) |
Aug 20, 2020 | 313.57 | 316.68 | 311.93 | 313.67 | 237,633 | -0.03(-0.01%) |
Aug 19, 2020 | 317.20 | 317.71 | 312.52 | 313.69 | 157,761 | -2.43(-0.77%) |
Aug 18, 2020 | 316.20 | 320.09 | 312.61 | 316.12 | 264,866 | +1.95(+0.62%) |
Aug 17, 2020 | 309.50 | 317.95 | 308.17 | 314.18 | 221,922 | +6.47(+2.10%) |
Aug 14, 2020 | 308.24 | 311.01 | 305.48 | 307.71 | 134,905 | -0.76(-0.25%) |
Aug 13, 2020 | 311.03 | 317.55 | 308.22 | 308.47 | 210,982 | -4.09(-1.31%) |
Aug 12, 2020 | 306.19 | 314.01 | 303.33 | 312.57 | 349,854 | +8.44(+2.78%) |
Aug 11, 2020 | 312.51 | 312.51 | 302.88 | 304.12 | 494,324 | -8.95(-2.86%) |
Aug 10, 2020 | 317.21 | 317.21 | 309.35 | 313.08 | 205,236 | -2.99(-0.95%) |
Aug 07, 2020 | 314.76 | 318.50 | 313.61 | 316.07 | 163,015 | +0.05(+0.02%) |
Aug 06, 2020 | 315.23 | 316.61 | 311.96 | 316.02 | 135,645 | +0.54(+0.17%) |
Aug 05, 2020 | 311.68 | 315.49 | 309.30 | 315.48 | 172,953 | +3.06(+0.98%) |
Aug 04, 2020 | 309.23 | 313.75 | 308.00 | 312.43 | 239,909 | +2.49(+0.80%) |
Aug 03, 2020 | 305.75 | 315.12 | 305.75 | 309.93 | 319,411 | +5.31(+1.74%) |
Jul 31, 2020 | 303.69 | 304.69 | 300.27 | 304.62 | 295,257 | +1.69(+0.56%) |
Jul 30, 2020 | 299.00 | 304.64 | 298.41 | 302.93 | 386,703 | +0.95(+0.32%) |
Jul 29, 2020 | 295.82 | 302.60 | 295.82 | 301.98 | 330,266 | +7.04(+2.39%) |
Jul 28, 2020 | 299.14 | 299.14 | 293.59 | 294.94 | 250,131 | -3.56(-1.19%) |
Jul 27, 2020 | 294.98 | 299.60 | 293.46 | 298.50 | 297,396 | +5.83(+1.99%) |
Jul 24, 2020 | 286.64 | 295.00 | 283.84 | 292.67 | 486,759 | +3.55(+1.23%) |
Jul 23, 2020 | 300.10 | 306.56 | 285.84 | 289.12 | 859,263 | -1.27(-0.44%) |
Jul 22, 2020 | 285.74 | 292.37 | 285.69 | 290.39 | 443,680 | +5.27(+1.85%) |
Jul 21, 2020 | 293.01 | 293.04 | 284.42 | 285.12 | 332,989 | -4.74(-1.64%) |
Jul 20, 2020 | 284.56 | 291.04 | 281.01 | 289.86 | 354,031 | +6.69(+2.36%) |
Jul 17, 2020 | 275.18 | 283.69 | 272.92 | 283.17 | 323,847 | +10.38(+3.80%) |
Jul 16, 2020 | 276.52 | 278.43 | 269.76 | 272.79 | 331,677 | -3.80(-1.37%) |
Jul 15, 2020 | 275.44 | 277.53 | 271.59 | 276.59 | 265,381 | +5.94(+2.19%) |
Jul 14, 2020 | 264.61 | 272.52 | 264.57 | 270.65 | 254,720 | +4.91(+1.85%) |
Jul 13, 2020 | 270.31 | 274.85 | 265.54 | 265.75 | 334,623 | -2.13(-0.79%) |
Jul 10, 2020 | 262.95 | 269.18 | 262.95 | 267.87 | 199,194 | -0.62(-0.23%) |
Jul 09, 2020 | 260.70 | 269.85 | 259.61 | 268.49 | 314,661 | +8.01(+3.08%) |
Jul 08, 2020 | 260.99 | 263.07 | 258.29 | 260.48 | 408,065 | -1.05(-0.40%) |
Jul 07, 2020 | 259.92 | 264.05 | 258.26 | 261.52 | 158,527 | +2.53(+0.98%) |
Jul 06, 2020 | 263.59 | 264.17 | 258.39 | 258.99 | 172,691 | -0.92(-0.36%) |
Jul 02, 2020 | 263.99 | 265.48 | 258.26 | 259.92 | 211,982 | -2.59(-0.99%) |
Jul 01, 2020 | 261.49 | 264.00 | 257.55 | 262.50 | 254,203 | +1.00(+0.38%) |
Jun 30, 2020 | 255.34 | 262.69 | 254.95 | 261.50 | 270,506 | +5.85(+2.29%) |
Jun 29, 2020 | 250.94 | 257.69 | 249.42 | 255.66 | 197,613 | +4.66(+1.86%) |
Jun 26, 2020 | 252.76 | 257.69 | 249.82 | 250.99 | 413,152 | -2.86(-1.13%) |
Jun 25, 2020 | 251.57 | 254.19 | 249.16 | 253.85 | 220,481 | +2.52(+1.00%) |
Jun 24, 2020 | 254.59 | 257.68 | 247.06 | 251.33 | 300,523 | -4.61(-1.80%) |
Jun 23, 2020 | 263.02 | 263.02 | 255.64 | 255.94 | 234,380 | -4.50(-1.73%) |
Jun 22, 2020 | 256.70 | 262.36 | 254.73 | 260.44 | 266,491 | +4.00(+1.56%) |
Jun 19, 2020 | 257.42 | 258.93 | 255.36 | 256.44 | 404,107 | +1.40(+0.55%) |
Jun 18, 2020 | 254.58 | 257.20 | 252.38 | 255.04 | 175,625 | -0.25(-0.10%) |
Jun 17, 2020 | 255.81 | 258.01 | 253.15 | 255.29 | 218,441 | +1.95(+0.77%) |
Jun 16, 2020 | 252.29 | 255.40 | 247.09 | 253.34 | 254,731 | +7.94(+3.23%) |
Jun 15, 2020 | 236.53 | 246.52 | 235.57 | 245.40 | 281,987 | +2.37(+0.97%) |
Jun 12, 2020 | 246.57 | 249.28 | 239.88 | 243.04 | 224,770 | +1.00(+0.41%) |
Jun 11, 2020 | 251.48 | 253.52 | 241.64 | 242.04 | 249,357 | -10.31(-4.09%) |
Jun 10, 2020 | 254.22 | 255.16 | 251.43 | 252.35 | 270,963 | -0.13(-0.05%) |
Jun 09, 2020 | 244.79 | 255.49 | 244.42 | 252.48 | 341,943 | +6.86(+2.79%) |
Jun 08, 2020 | 249.75 | 249.75 | 241.68 | 245.62 | 372,197 | -3.35(-1.34%) |
Jun 05, 2020 | 252.19 | 253.97 | 245.04 | 248.97 | 446,005 | -3.80(-1.50%) |
Jun 04, 2020 | 257.24 | 259.20 | 250.31 | 252.77 | 196,295 | -6.44(-2.49%) |
Jun 03, 2020 | 257.21 | 260.11 | 256.01 | 259.21 | 232,449 | +3.52(+1.38%) |
Jun 02, 2020 | 258.27 | 259.22 | 251.30 | 255.69 | 492,659 | -1.86(-0.72%) |
Jun 01, 2020 | 260.82 | 260.82 | 254.89 | 257.55 | 344,214 | -1.21(-0.47%) |
May 29, 2020 | 246.18 | 260.25 | 246.18 | 258.76 | 625,343 | +9.51(+3.82%) |
May 28, 2020 | 251.86 | 256.50 | 247.25 | 249.25 | 584,651 | +4.48(+1.83%) |
May 27, 2020 | 233.79 | 245.68 | 230.86 | 244.77 | 383,870 | +11.21(+4.80%) |
May 26, 2020 | 238.37 | 238.54 | 231.91 | 233.56 | 387,438 | +4.46(+1.95%) |
May 22, 2020 | 228.93 | 230.06 | 225.61 | 229.10 | 385,706 | -0.16(-0.07%) |
May 21, 2020 | 222.19 | 230.05 | 222.19 | 229.26 | 589,537 | +7.27(+3.28%) |
May 20, 2020 | 223.63 | 225.45 | 220.44 | 221.99 | 194,507 | +1.71(+0.78%) |
May 19, 2020 | 224.16 | 225.05 | 220.19 | 220.28 | 198,469 | -0.53(-0.24%) |
May 18, 2020 | 219.92 | 225.81 | 218.34 | 220.81 | 546,344 | +6.34(+2.96%) |
May 15, 2020 | 206.58 | 215.74 | 206.58 | 214.47 | 379,884 | +5.06(+2.42%) |
May 14, 2020 | 205.78 | 210.93 | 204.52 | 209.41 | 249,512 | +1.86(+0.89%) |
May 13, 2020 | 211.82 | 211.88 | 205.34 | 207.55 | 285,774 | -5.02(-2.36%) |
May 12, 2020 | 219.29 | 220.47 | 212.22 | 212.57 | 244,032 | -5.89(-2.70%) |
May 11, 2020 | 215.26 | 220.38 | 213.59 | 218.46 | 416,738 | +2.96(+1.37%) |
May 08, 2020 | 213.16 | 216.07 | 211.84 | 215.50 | 216,200 | +5.71(+2.72%) |
May 07, 2020 | 213.92 | 215.57 | 209.02 | 209.80 | 166,699 | -3.47(-1.63%) |
May 06, 2020 | 214.72 | 216.75 | 213.20 | 213.27 | 250,583 | +0.44(+0.21%) |
May 05, 2020 | 210.86 | 216.18 | 205.86 | 212.83 | 478,535 | +6.76(+3.28%) |
May 04, 2020 | 206.76 | 208.09 | 203.23 | 206.07 | 387,194 | -1.16(-0.56%) |
May 01, 2020 | 200.31 | 208.56 | 198.57 | 207.23 | 323,988 | +4.18(+2.06%) |
Apr 30, 2020 | 203.95 | 206.53 | 202.61 | 203.04 | 376,658 | -5.80(-2.78%) |
Apr 29, 2020 | 214.43 | 214.43 | 207.71 | 208.85 | 331,840 | -2.86(-1.35%) |
Apr 28, 2020 | 218.25 | 220.53 | 211.18 | 211.71 | 317,531 | -1.85(-0.87%) |
Apr 27, 2020 | 205.51 | 214.69 | 203.59 | 213.56 | 454,601 | +8.75(+4.27%) |
Apr 24, 2020 | 199.45 | 207.25 | 194.96 | 204.81 | 446,057 | +8.73(+4.45%) |
Apr 23, 2020 | 191.86 | 203.02 | 183.81 | 196.08 | 662,189 | +13.41(+7.34%) |
Apr 22, 2020 | 178.03 | 185.52 | 175.57 | 182.67 | 353,768 | +5.43(+3.06%) |
Apr 21, 2020 | 181.74 | 182.27 | 175.73 | 177.24 | 227,879 | -6.56(-3.57%) |
Apr 20, 2020 | 188.27 | 188.27 | 180.78 | 183.80 | 313,774 | -6.89(-3.61%) |
Apr 17, 2020 | 191.50 | 191.71 | 183.59 | 190.69 | 372,461 | +2.33(+1.24%) |
Apr 16, 2020 | 185.44 | 189.91 | 184.44 | 188.36 | 248,783 | +4.67(+2.54%) |
Apr 15, 2020 | 184.71 | 188.14 | 182.28 | 183.69 | 347,131 | -3.70(-1.98%) |
Apr 14, 2020 | 187.15 | 188.23 | 184.81 | 187.39 | 328,131 | +4.63(+2.54%) |
Apr 13, 2020 | 190.78 | 190.78 | 182.38 | 182.75 | 153,189 | -8.59(-4.49%) |
Apr 09, 2020 | 192.32 | 196.63 | 188.49 | 191.35 | 322,529 | +0.34(+0.18%) |
Apr 08, 2020 | 184.81 | 193.40 | 183.80 | 191.00 | 342,044 | +7.22(+3.93%) |
Apr 07, 2020 | 194.56 | 196.66 | 183.49 | 183.78 | 257,250 | -4.22(-2.25%) |
Apr 06, 2020 | 173.87 | 189.80 | 173.87 | 188.00 | 361,030 | +16.99(+9.93%) |
Apr 03, 2020 | 182.86 | 182.86 | 169.02 | 171.01 | 328,054 | -14.25(-7.69%) |
Apr 02, 2020 | 184.48 | 186.80 | 175.68 | 185.26 | 319,885 | -1.81(-0.97%) |