Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 314.97 | 320.94 | 311.70 | 318.08 | 1,850,997 | +2.51(+0.79%) |
Sep 29, 2020 | 317.43 | 321.02 | 315.00 | 315.58 | 1,143,979 | -1.86(-0.59%) |
Sep 28, 2020 | 317.32 | 318.00 | 314.23 | 317.44 | 1,163,289 | +6.87(+2.21%) |
Sep 25, 2020 | 302.18 | 310.85 | 300.10 | 310.56 | 1,271,480 | +9.66(+3.21%) |
Sep 24, 2020 | 297.08 | 304.84 | 294.42 | 300.90 | 1,248,025 | +3.57(+1.20%) |
Sep 23, 2020 | 307.54 | 308.11 | 295.50 | 297.33 | 1,448,205 | -12.04(-3.89%) |
Sep 22, 2020 | 302.09 | 310.19 | 299.06 | 309.37 | 2,153,606 | +9.34(+3.11%) |
Sep 21, 2020 | 288.91 | 300.35 | 288.01 | 300.03 | 1,635,161 | +7.38(+2.52%) |
Sep 18, 2020 | 300.03 | 305.15 | 289.38 | 292.65 | 2,342,773 | -6.92(-2.31%) |
Sep 17, 2020 | 297.31 | 300.72 | 293.83 | 299.57 | 1,841,430 | -6.00(-1.96%) |
Sep 16, 2020 | 316.77 | 318.10 | 304.82 | 305.57 | 1,711,450 | -8.86(-2.82%) |
Sep 15, 2020 | 313.37 | 316.06 | 311.42 | 314.44 | 1,140,021 | +4.06(+1.31%) |
Sep 14, 2020 | 312.19 | 313.25 | 307.90 | 310.38 | 911,561 | +3.23(+1.05%) |
Sep 11, 2020 | 315.75 | 317.24 | 303.65 | 307.15 | 979,505 | -5.26(-1.68%) |
Sep 10, 2020 | 321.37 | 324.37 | 309.17 | 312.41 | 1,286,182 | -7.62(-2.38%) |
Sep 09, 2020 | 316.32 | 323.05 | 311.77 | 320.03 | 1,336,524 | +7.21(+2.30%) |
Sep 08, 2020 | 312.80 | 321.15 | 311.69 | 312.83 | 1,618,910 | -11.98(-3.69%) |
Sep 04, 2020 | 329.34 | 332.05 | 316.52 | 324.81 | 1,250,559 | -6.36(-1.92%) |
Sep 03, 2020 | 344.31 | 344.31 | 328.27 | 331.17 | 1,609,598 | -14.19(-4.11%) |
Sep 02, 2020 | 339.98 | 346.81 | 338.81 | 345.36 | 1,474,708 | +6.83(+2.02%) |
Sep 01, 2020 | 336.33 | 340.63 | 335.00 | 338.53 | 1,102,081 | +1.75(+0.52%) |
Aug 31, 2020 | 337.27 | 337.61 | 333.58 | 336.78 | 1,098,133 | -0.70(-0.21%) |
Aug 28, 2020 | 338.09 | 338.72 | 335.27 | 337.49 | 1,219,793 | +1.08(+0.32%) |
Aug 27, 2020 | 333.32 | 340.80 | 330.61 | 336.40 | 1,928,723 | +2.59(+0.78%) |
Aug 26, 2020 | 347.97 | 351.03 | 329.65 | 333.81 | 3,187,604 | +5.77(+1.76%) |
Aug 25, 2020 | 324.21 | 328.96 | 321.73 | 328.04 | 1,761,671 | +3.22(+0.99%) |
Aug 24, 2020 | 317.17 | 325.82 | 316.54 | 324.82 | 2,141,557 | +10.62(+3.38%) |
Aug 21, 2020 | 311.89 | 314.56 | 310.47 | 314.20 | 1,204,717 | +2.12(+0.68%) |
Aug 20, 2020 | 302.28 | 312.66 | 302.22 | 312.08 | 1,111,238 | +9.27(+3.06%) |
Aug 19, 2020 | 300.98 | 306.13 | 298.24 | 302.81 | 1,016,522 | +1.61(+0.53%) |
Aug 18, 2020 | 302.28 | 303.25 | 298.94 | 301.20 | 775,061 | +0.87(+0.29%) |
Aug 17, 2020 | 300.17 | 302.30 | 299.19 | 300.33 | 733,164 | +2.41(+0.81%) |
Aug 14, 2020 | 299.89 | 301.05 | 297.23 | 297.93 | 611,229 | -1.14(-0.38%) |
Aug 13, 2020 | 297.64 | 302.97 | 297.64 | 299.07 | 780,280 | +1.91(+0.64%) |
Aug 12, 2020 | 292.46 | 297.99 | 292.41 | 297.16 | 834,749 | +5.41(+1.86%) |
Aug 11, 2020 | 296.06 | 297.55 | 291.03 | 291.75 | 849,448 | -4.86(-1.64%) |
Aug 10, 2020 | 300.42 | 301.06 | 293.51 | 296.60 | 583,551 | -5.12(-1.70%) |
Aug 07, 2020 | 303.63 | 304.64 | 298.59 | 301.72 | 771,216 | -2.73(-0.90%) |
Aug 06, 2020 | 302.63 | 304.64 | 300.19 | 304.45 | 735,058 | +1.25(+0.41%) |
Aug 05, 2020 | 303.50 | 304.93 | 300.95 | 303.20 | 885,083 | +0.30(+0.10%) |
Aug 04, 2020 | 303.07 | 304.60 | 299.58 | 302.90 | 1,231,632 | -1.03(-0.34%) |
Aug 03, 2020 | 302.12 | 305.64 | 301.27 | 303.93 | 1,280,158 | +5.20(+1.74%) |
Jul 31, 2020 | 297.18 | 298.85 | 291.42 | 298.74 | 1,041,551 | +2.37(+0.80%) |
Jul 30, 2020 | 289.70 | 297.45 | 287.70 | 296.37 | 889,490 | +1.72(+0.58%) |
Jul 29, 2020 | 291.42 | 297.62 | 290.59 | 294.65 | 1,144,028 | +5.25(+1.81%) |
Jul 28, 2020 | 285.00 | 293.18 | 284.93 | 289.40 | 1,077,105 | +0.64(+0.22%) |
Jul 27, 2020 | 283.23 | 290.02 | 283.22 | 288.76 | 1,259,288 | +7.27(+2.58%) |
Jul 24, 2020 | 283.21 | 283.86 | 279.21 | 281.49 | 1,223,792 | -2.80(-0.98%) |
Jul 23, 2020 | 288.57 | 291.43 | 282.97 | 284.29 | 1,298,391 | -4.77(-1.65%) |
Jul 22, 2020 | 292.68 | 292.68 | 286.89 | 289.05 | 1,174,343 | -1.40(-0.48%) |
Jul 21, 2020 | 291.96 | 293.21 | 289.45 | 290.46 | 1,069,060 | -0.82(-0.28%) |
Jul 20, 2020 | 282.29 | 292.93 | 281.81 | 291.28 | 1,045,966 | +9.21(+3.27%) |
Jul 17, 2020 | 280.76 | 283.18 | 277.50 | 282.06 | 919,305 | +3.48(+1.25%) |
Jul 16, 2020 | 280.76 | 281.22 | 274.18 | 278.58 | 1,157,346 | -4.16(-1.47%) |
Jul 15, 2020 | 280.85 | 283.63 | 277.67 | 282.75 | 1,564,465 | +4.49(+1.61%) |
Jul 14, 2020 | 287.23 | 287.37 | 273.99 | 278.26 | 3,185,205 | -11.96(-4.12%) |
Jul 13, 2020 | 301.30 | 303.48 | 289.58 | 290.22 | 1,418,463 | -9.66(-3.22%) |
Jul 10, 2020 | 300.11 | 300.95 | 295.44 | 299.89 | 781,881 | -0.35(-0.12%) |
Jul 09, 2020 | 302.00 | 303.25 | 296.38 | 300.24 | 1,053,881 | -1.89(-0.63%) |
Jul 08, 2020 | 302.29 | 303.77 | 299.59 | 302.13 | 795,691 | +2.38(+0.80%) |
Jul 07, 2020 | 300.96 | 306.36 | 299.02 | 299.75 | 1,164,276 | -1.67(-0.56%) |
Jul 06, 2020 | 299.81 | 305.79 | 299.81 | 301.42 | 1,193,738 | +4.23(+1.42%) |
Jul 02, 2020 | 296.75 | 299.60 | 295.05 | 297.19 | 1,262,150 | +2.65(+0.90%) |
Jul 01, 2020 | 289.50 | 296.81 | 289.12 | 294.54 | 1,698,547 | +6.22(+2.16%) |
Jun 30, 2020 | 281.46 | 290.00 | 280.35 | 288.32 | 1,666,164 | +8.05(+2.87%) |
Jun 29, 2020 | 278.21 | 282.08 | 274.26 | 280.27 | 992,026 | +1.36(+0.49%) |
Jun 26, 2020 | 278.88 | 282.29 | 276.37 | 278.90 | 1,414,396 | -2.17(-0.77%) |
Jun 25, 2020 | 278.64 | 281.65 | 274.49 | 281.07 | 992,984 | +2.55(+0.92%) |
Jun 24, 2020 | 283.69 | 288.13 | 276.65 | 278.52 | 976,981 | -7.50(-2.62%) |
Jun 23, 2020 | 287.14 | 288.61 | 284.67 | 286.02 | 1,326,814 | -0.28(-0.10%) |
Jun 22, 2020 | 278.20 | 286.38 | 277.71 | 286.30 | 1,211,405 | +7.59(+2.72%) |
Jun 19, 2020 | 281.83 | 284.23 | 277.69 | 278.71 | 2,548,236 | -0.89(-0.32%) |
Jun 18, 2020 | 277.43 | 280.26 | 274.86 | 279.60 | 1,157,745 | +0.72(+0.26%) |
Jun 17, 2020 | 283.57 | 284.19 | 278.37 | 278.88 | 878,896 | -2.03(-0.72%) |
Jun 16, 2020 | 282.27 | 285.60 | 277.83 | 280.91 | 1,258,992 | +5.30(+1.92%) |
Jun 15, 2020 | 267.69 | 277.56 | 266.90 | 275.61 | 968,936 | +2.39(+0.88%) |
Jun 12, 2020 | 276.36 | 279.41 | 268.62 | 273.22 | 1,205,648 | +2.74(+1.01%) |
Jun 11, 2020 | 286.09 | 287.14 | 270.34 | 270.48 | 1,430,618 | -17.52(-6.08%) |
Jun 10, 2020 | 286.14 | 290.08 | 283.36 | 288.00 | 1,101,199 | +4.50(+1.59%) |
Jun 09, 2020 | 284.85 | 287.40 | 282.88 | 283.51 | 1,318,059 | -1.75(-0.61%) |
Jun 08, 2020 | 277.77 | 285.49 | 276.56 | 285.26 | 1,096,391 | +4.81(+1.71%) |
Jun 05, 2020 | 273.31 | 281.32 | 268.30 | 280.45 | 1,925,174 | +5.05(+1.83%) |
Jun 04, 2020 | 279.30 | 280.79 | 273.49 | 275.40 | 1,352,463 | -6.99(-2.47%) |
Jun 03, 2020 | 280.89 | 282.99 | 278.06 | 282.39 | 1,345,420 | +2.84(+1.02%) |
Jun 02, 2020 | 282.24 | 282.29 | 276.16 | 279.55 | 1,163,879 | -2.70(-0.96%) |
Jun 01, 2020 | 281.43 | 283.97 | 280.42 | 282.24 | 1,318,898 | -0.36(-0.13%) |
May 29, 2020 | 278.26 | 283.14 | 274.45 | 282.60 | 1,735,944 | +6.28(+2.27%) |
May 28, 2020 | 274.50 | 282.52 | 273.90 | 276.32 | 1,765,067 | +2.59(+0.95%) |
May 27, 2020 | 275.61 | 275.61 | 264.32 | 273.74 | 1,519,798 | -0.96(-0.35%) |
May 26, 2020 | 283.71 | 284.18 | 273.50 | 274.70 | 1,824,052 | -5.27(-1.88%) |
May 22, 2020 | 278.57 | 281.94 | 273.13 | 279.96 | 1,818,436 | +0.59(+0.21%) |
May 21, 2020 | 283.41 | 285.67 | 278.79 | 279.37 | 1,394,988 | -3.40(-1.20%) |
May 20, 2020 | 280.96 | 285.82 | 280.96 | 282.77 | 1,456,844 | +3.64(+1.30%) |
May 19, 2020 | 283.16 | 285.19 | 278.92 | 279.13 | 1,354,574 | -3.52(-1.25%) |
May 18, 2020 | 283.14 | 287.52 | 278.80 | 282.65 | 1,220,235 | +5.82(+2.10%) |
May 15, 2020 | 269.87 | 277.50 | 269.24 | 276.83 | 873,108 | +4.01(+1.47%) |
May 14, 2020 | 267.63 | 273.09 | 263.71 | 272.82 | 937,819 | +3.03(+1.12%) |
May 13, 2020 | 274.10 | 278.56 | 266.28 | 269.79 | 983,318 | -4.40(-1.60%) |
May 12, 2020 | 281.31 | 282.07 | 273.27 | 274.19 | 958,469 | -6.00(-2.14%) |
May 11, 2020 | 273.01 | 281.59 | 272.21 | 280.19 | 906,331 | +7.28(+2.67%) |
May 08, 2020 | 274.50 | 275.44 | 269.79 | 272.91 | 1,242,528 | -0.43(-0.16%) |
May 07, 2020 | 271.57 | 276.49 | 270.85 | 273.34 | 981,136 | +4.80(+1.79%) |
May 06, 2020 | 268.67 | 270.84 | 266.61 | 268.54 | 775,126 | +1.35(+0.51%) |
May 05, 2020 | 262.90 | 270.45 | 262.38 | 267.18 | 1,081,490 | +6.52(+2.50%) |
May 04, 2020 | 252.12 | 260.89 | 251.43 | 260.66 | 1,403,862 | +6.47(+2.55%) |
May 01, 2020 | 258.28 | 260.42 | 252.84 | 254.19 | 1,226,091 | -8.45(-3.22%) |
Apr 30, 2020 | 265.51 | 267.79 | 261.09 | 262.64 | 1,449,381 | -3.52(-1.32%) |
Apr 29, 2020 | 262.74 | 267.63 | 260.57 | 266.16 | 1,163,303 | +6.93(+2.67%) |
Apr 28, 2020 | 266.07 | 269.62 | 258.71 | 259.23 | 1,027,339 | -5.37(-2.03%) |
Apr 27, 2020 | 260.32 | 265.82 | 258.17 | 264.60 | 966,858 | +7.95(+3.10%) |
Apr 24, 2020 | 253.26 | 257.80 | 249.76 | 256.65 | 1,099,013 | +5.45(+2.17%) |
Apr 23, 2020 | 256.04 | 260.68 | 250.15 | 251.20 | 1,344,972 | -5.64(-2.19%) |
Apr 22, 2020 | 248.13 | 258.84 | 245.31 | 256.84 | 1,292,929 | +14.31(+5.90%) |
Apr 21, 2020 | 252.58 | 253.94 | 239.87 | 242.53 | 1,567,410 | -14.46(-5.62%) |
Apr 20, 2020 | 253.57 | 260.80 | 253.41 | 256.98 | 1,332,820 | -1.32(-0.51%) |
Apr 17, 2020 | 257.69 | 260.22 | 252.12 | 258.31 | 1,462,474 | +7.71(+3.08%) |
Apr 16, 2020 | 249.34 | 252.57 | 245.15 | 250.60 | 1,116,709 | +5.33(+2.17%) |
Apr 15, 2020 | 250.12 | 250.63 | 244.06 | 245.26 | 1,231,486 | -9.11(-3.58%) |
Apr 14, 2020 | 250.34 | 255.38 | 245.94 | 254.37 | 1,867,549 | +10.93(+4.49%) |
Apr 13, 2020 | 244.05 | 246.05 | 238.06 | 243.44 | 1,334,322 | -1.96(-0.80%) |
Apr 09, 2020 | 240.25 | 248.16 | 239.33 | 245.40 | 1,691,769 | +6.52(+2.73%) |
Apr 08, 2020 | 234.53 | 240.75 | 233.49 | 238.88 | 1,259,361 | +5.99(+2.57%) |
Apr 07, 2020 | 240.52 | 241.84 | 232.16 | 232.88 | 1,509,474 | -0.35(-0.15%) |
Apr 06, 2020 | 225.08 | 234.76 | 220.66 | 233.23 | 2,610,435 | +21.11(+9.95%) |
Apr 03, 2020 | 217.43 | 218.76 | 210.58 | 212.13 | 1,599,677 | -6.63(-3.03%) |
Apr 02, 2020 | 209.90 | 221.79 | 209.37 | 218.76 | 1,631,230 | +6.90(+3.26%) |
Apr 01, 2020 | 217.62 | 222.29 | 209.87 | 211.86 | 1,695,601 | -11.54(-5.17%) |
Mar 31, 2020 | 229.51 | 231.58 | 223.03 | 223.40 | 1,748,513 | -7.82(-3.38%) |
Mar 30, 2020 | 230.19 | 233.54 | 226.54 | 231.22 | 1,360,098 | +8.12(+3.64%) |
Mar 27, 2020 | 233.12 | 240.44 | 220.18 | 223.10 | 2,206,995 | -18.16(-7.53%) |
Mar 26, 2020 | 227.82 | 242.51 | 221.96 | 241.27 | 2,312,111 | +15.36(+6.80%) |
Mar 25, 2020 | 223.19 | 233.84 | 217.13 | 225.91 | 2,579,006 | -1.20(-0.53%) |
Mar 24, 2020 | 200.25 | 228.80 | 198.48 | 227.11 | 3,427,937 | +37.98(+20.08%) |
Mar 23, 2020 | 196.54 | 196.54 | 182.30 | 189.14 | 3,516,078 | -6.91(-3.53%) |
Mar 20, 2020 | 211.49 | 212.94 | 193.67 | 196.05 | 3,972,324 | -13.65(-6.51%) |
Mar 19, 2020 | 217.93 | 218.54 | 204.48 | 209.70 | 2,409,942 | -8.92(-4.08%) |
Mar 18, 2020 | 219.56 | 225.61 | 208.90 | 218.62 | 2,164,610 | -13.70(-5.90%) |
Mar 17, 2020 | 221.96 | 233.88 | 209.98 | 232.31 | 2,986,836 | +15.29(+7.04%) |
Mar 16, 2020 | 225.35 | 237.96 | 216.00 | 217.02 | 2,720,666 | -36.74(-14.48%) |
Mar 13, 2020 | 242.83 | 253.90 | 228.26 | 253.76 | 2,470,039 | +22.64(+9.80%) |
Mar 12, 2020 | 238.06 | 250.58 | 229.19 | 231.12 | 3,531,448 | -22.51(-8.88%) |
Mar 11, 2020 | 256.35 | 258.65 | 248.74 | 253.63 | 1,903,240 | -8.29(-3.17%) |
Mar 10, 2020 | 262.36 | 262.36 | 250.57 | 261.93 | 2,616,568 | +9.34(+3.70%) |
Mar 09, 2020 | 250.85 | 261.51 | 242.83 | 252.58 | 2,201,701 | -15.68(-5.84%) |
Mar 06, 2020 | 268.52 | 273.73 | 260.45 | 268.26 | 1,970,410 | -10.69(-3.83%) |
Mar 05, 2020 | 268.22 | 281.90 | 267.25 | 278.94 | 2,490,057 | +1.58(+0.57%) |
Mar 04, 2020 | 266.36 | 278.30 | 262.76 | 277.36 | 2,626,452 | +16.81(+6.45%) |
Mar 03, 2020 | 272.90 | 276.50 | 256.60 | 260.55 | 2,074,611 | -12.57(-4.60%) |
Mar 02, 2020 | 259.07 | 273.26 | 256.17 | 273.12 | 2,594,445 | +14.89(+5.77%) |
Feb 28, 2020 | 251.57 | 258.49 | 248.26 | 258.23 | 2,985,008 | -2.84(-1.09%) |
Feb 27, 2020 | 266.39 | 270.60 | 260.70 | 261.06 | 2,312,127 | -11.00(-4.04%) |
Feb 26, 2020 | 278.07 | 282.59 | 270.67 | 272.06 | 2,521,526 | -4.57(-1.65%) |
Feb 25, 2020 | 289.02 | 292.99 | 275.44 | 276.63 | 3,531,846 | -1.58(-0.57%) |
Feb 24, 2020 | 280.17 | 284.31 | 270.04 | 278.21 | 2,054,469 | -10.82(-3.74%) |
Feb 21, 2020 | 291.98 | 295.27 | 286.90 | 289.04 | 1,208,354 | -3.56(-1.22%) |
Feb 20, 2020 | 295.66 | 297.41 | 288.96 | 292.60 | 927,510 | -4.24(-1.43%) |
Feb 19, 2020 | 296.74 | 298.09 | 295.67 | 296.85 | 814,965 | +1.98(+0.67%) |
Feb 18, 2020 | 295.23 | 296.09 | 293.36 | 294.86 | 914,470 | -0.70(-0.24%) |
Feb 14, 2020 | 290.00 | 295.71 | 288.93 | 295.56 | 880,553 | +6.26(+2.17%) |
Feb 13, 2020 | 288.76 | 291.93 | 288.34 | 289.30 | 742,528 | -0.79(-0.27%) |
Feb 12, 2020 | 288.48 | 290.30 | 286.18 | 290.08 | 815,703 | +1.68(+0.58%) |
Feb 11, 2020 | 291.30 | 291.36 | 288.00 | 288.40 | 930,223 | -0.80(-0.28%) |
Feb 10, 2020 | 286.59 | 289.47 | 285.65 | 289.20 | 1,173,483 | +2.94(+1.03%) |
Feb 07, 2020 | 284.76 | 287.29 | 282.75 | 286.26 | 948,811 | +0.49(+0.17%) |
Feb 06, 2020 | 283.48 | 285.89 | 281.50 | 285.77 | 1,030,236 | +4.27(+1.52%) |
Feb 05, 2020 | 290.25 | 290.25 | 278.39 | 281.50 | 1,092,032 | -1.08(-0.38%) |
Feb 04, 2020 | 278.92 | 284.40 | 276.29 | 282.58 | 1,385,428 | +7.89(+2.87%) |
Feb 03, 2020 | 275.44 | 277.57 | 273.40 | 274.69 | 1,072,805 | +2.35(+0.86%) |
Jan 31, 2020 | 277.60 | 278.26 | 271.73 | 272.34 | 1,306,262 | -6.07(-2.18%) |
Jan 30, 2020 | 276.04 | 278.61 | 274.35 | 278.41 | 808,196 | +0.69(+0.25%) |
Jan 29, 2020 | 281.04 | 281.43 | 275.75 | 277.72 | 883,479 | -2.18(-0.78%) |
Jan 28, 2020 | 276.25 | 280.25 | 274.82 | 279.90 | 865,742 | +4.27(+1.55%) |
Jan 27, 2020 | 273.41 | 277.77 | 272.95 | 275.62 | 907,233 | -4.20(-1.50%) |
Jan 24, 2020 | 281.68 | 284.60 | 279.02 | 279.82 | 1,121,977 | -0.49(-0.17%) |
Jan 23, 2020 | 281.42 | 284.28 | 280.09 | 280.30 | 1,708,484 | -1.88(-0.67%) |
Jan 22, 2020 | 277.92 | 283.13 | 277.68 | 282.19 | 2,688,283 | +5.35(+1.93%) |
Jan 21, 2020 | 273.73 | 277.08 | 273.47 | 276.84 | 1,684,286 | +2.10(+0.76%) |
Jan 17, 2020 | 270.50 | 274.88 | 268.42 | 274.74 | 2,236,748 | +5.81(+2.16%) |
Jan 16, 2020 | 266.76 | 268.95 | 265.47 | 268.93 | 859,369 | +3.76(+1.42%) |
Jan 15, 2020 | 265.97 | 268.16 | 264.79 | 265.17 | 1,181,149 | +0.31(+0.12%) |
Jan 14, 2020 | 267.73 | 268.38 | 264.29 | 264.86 | 1,252,334 | -3.26(-1.22%) |
Jan 13, 2020 | 268.40 | 269.88 | 266.95 | 268.12 | 1,747,748 | +0.77(+0.29%) |
Jan 10, 2020 | 268.56 | 268.57 | 265.97 | 267.36 | 1,160,584 | +0.34(+0.13%) |
Jan 09, 2020 | 266.14 | 269.32 | 265.72 | 267.02 | 1,108,062 | +2.48(+0.94%) |
Jan 08, 2020 | 259.81 | 266.37 | 258.64 | 264.54 | 1,417,254 | +6.21(+2.41%) |
Jan 07, 2020 | 258.65 | 259.34 | 257.24 | 258.32 | 943,941 | +0.06(+0.02%) |
Jan 06, 2020 | 253.88 | 258.48 | 253.77 | 258.27 | 1,058,421 | +1.97(+0.77%) |
Jan 03, 2020 | 253.61 | 257.26 | 253.45 | 256.30 | 823,676 | -1.73(-0.67%) |
Jan 02, 2020 | 253.10 | 258.45 | 253.10 | 258.02 | 1,159,966 | +4.10(+1.62%) |
Dec 31, 2019 | 254.67 | 255.98 | 252.40 | 253.92 | 1,039,575 | -0.88(-0.35%) |
Dec 30, 2019 | 258.99 | 259.69 | 254.40 | 254.81 | 1,026,878 | -4.09(-1.58%) |
Dec 27, 2019 | 259.29 | 259.29 | 256.40 | 258.90 | 658,012 | +0.18(+0.07%) |
Dec 26, 2019 | 256.36 | 259.71 | 256.30 | 258.71 | 713,413 | +2.46(+0.96%) |
Dec 24, 2019 | 258.45 | 259.04 | 256.21 | 256.25 | 430,250 | -1.89(-0.73%) |
Dec 23, 2019 | 259.84 | 260.73 | 258.08 | 258.14 | 1,456,017 | -0.79(-0.31%) |
Dec 20, 2019 | 257.71 | 259.30 | 256.35 | 258.94 | 2,442,352 | +2.96(+1.16%) |
Dec 19, 2019 | 255.00 | 256.47 | 254.35 | 255.98 | 1,395,521 | +0.82(+0.32%) |
Dec 18, 2019 | 253.28 | 256.18 | 252.05 | 255.16 | 1,499,180 | +2.71(+1.08%) |
Dec 17, 2019 | 256.90 | 256.90 | 251.22 | 252.44 | 1,834,759 | -3.00(-1.18%) |
Dec 16, 2019 | 252.81 | 256.05 | 252.78 | 255.45 | 2,009,938 | +3.74(+1.49%) |
Dec 13, 2019 | 244.84 | 252.69 | 242.39 | 251.70 | 2,027,161 | +6.68(+2.73%) |
Dec 12, 2019 | 243.69 | 247.88 | 242.38 | 245.02 | 1,137,071 | +0.82(+0.34%) |
Dec 11, 2019 | 246.37 | 247.80 | 240.22 | 244.20 | 1,639,007 | -0.41(-0.17%) |
Dec 10, 2019 | 248.24 | 249.02 | 244.43 | 244.61 | 1,006,183 | -3.34(-1.35%) |
Dec 09, 2019 | 248.18 | 249.03 | 247.60 | 247.95 | 1,121,151 | -0.40(-0.16%) |
Dec 06, 2019 | 246.98 | 248.46 | 245.97 | 248.35 | 1,061,856 | +2.33(+0.95%) |
Dec 05, 2019 | 246.99 | 247.87 | 244.45 | 246.02 | 1,288,053 | -0.46(-0.19%) |
Dec 04, 2019 | 247.56 | 247.77 | 245.21 | 246.48 | 1,574,168 | +0.55(+0.22%) |
Dec 03, 2019 | 245.45 | 248.53 | 244.65 | 245.93 | 1,596,396 | -2.78(-1.12%) |
Dec 02, 2019 | 251.19 | 251.99 | 244.93 | 248.71 | 1,533,097 | -2.27(-0.90%) |
Nov 29, 2019 | 253.35 | 254.40 | 250.44 | 250.98 | 744,248 | -3.16(-1.24%) |
Nov 27, 2019 | 259.11 | 259.41 | 252.72 | 254.14 | 1,200,803 | -3.62(-1.40%) |
Nov 26, 2019 | 249.54 | 258.35 | 249.15 | 257.75 | 2,149,652 | +8.54(+3.43%) |
Nov 25, 2019 | 252.89 | 253.03 | 248.50 | 249.21 | 2,505,141 | -2.66(-1.05%) |
Nov 22, 2019 | 259.73 | 261.75 | 247.45 | 251.87 | 4,200,182 | -10.99(-4.18%) |
Nov 21, 2019 | 266.70 | 267.27 | 261.31 | 262.86 | 1,348,699 | -2.26(-0.85%) |
Nov 20, 2019 | 263.11 | 266.20 | 262.27 | 265.12 | 1,494,483 | +1.18(+0.45%) |
Nov 19, 2019 | 261.60 | 264.19 | 259.77 | 263.94 | 1,376,212 | +3.74(+1.44%) |
Nov 18, 2019 | 258.80 | 260.52 | 255.97 | 260.20 | 2,006,315 | +2.28(+0.88%) |
Nov 15, 2019 | 258.21 | 258.74 | 255.79 | 257.92 | 1,531,099 | +1.23(+0.48%) |
Nov 14, 2019 | 253.45 | 256.87 | 252.59 | 256.69 | 1,004,979 | +2.94(+1.16%) |
Nov 13, 2019 | 251.84 | 254.89 | 251.08 | 253.75 | 1,382,919 | +1.72(+0.68%) |
Nov 12, 2019 | 250.74 | 254.35 | 250.11 | 252.03 | 1,266,482 | +1.89(+0.76%) |
Nov 11, 2019 | 247.84 | 251.47 | 247.66 | 250.14 | 994,307 | +1.14(+0.46%) |
Nov 08, 2019 | 250.62 | 251.58 | 247.63 | 249.00 | 1,399,991 | -2.42(-0.96%) |
Nov 07, 2019 | 245.27 | 252.99 | 245.06 | 251.42 | 1,445,594 | +5.75(+2.34%) |
Nov 06, 2019 | 245.51 | 247.53 | 244.29 | 245.67 | 1,475,695 | +0.25(+0.10%) |
Nov 05, 2019 | 246.62 | 247.82 | 242.76 | 245.42 | 1,979,426 | -0.87(-0.35%) |
Nov 04, 2019 | 250.28 | 250.71 | 246.02 | 246.29 | 1,455,351 | -2.35(-0.94%) |
Nov 01, 2019 | 251.97 | 252.91 | 248.41 | 248.64 | 1,143,656 | -0.99(-0.40%) |
Oct 31, 2019 | 252.19 | 253.57 | 249.28 | 249.63 | 918,199 | -2.71(-1.07%) |
Oct 30, 2019 | 251.82 | 253.67 | 250.34 | 252.33 | 1,718,278 | +1.75(+0.70%) |
Oct 29, 2019 | 250.59 | 253.11 | 250.07 | 250.59 | 983,252 | -0.12(-0.05%) |
Oct 28, 2019 | 251.29 | 251.63 | 248.44 | 250.71 | 1,059,512 | +0.91(+0.36%) |
Oct 25, 2019 | 251.21 | 252.32 | 248.85 | 249.79 | 1,223,084 | -1.19(-0.48%) |
Oct 24, 2019 | 249.27 | 252.87 | 248.02 | 250.99 | 1,115,988 | +2.84(+1.14%) |
Oct 23, 2019 | 245.59 | 251.05 | 244.82 | 248.15 | 1,281,664 | +2.56(+1.04%) |
Oct 22, 2019 | 252.77 | 255.49 | 245.44 | 245.59 | 1,550,290 | -8.60(-3.38%) |
Oct 21, 2019 | 256.40 | 256.42 | 250.67 | 254.19 | 1,084,928 | -0.26(-0.10%) |
Oct 18, 2019 | 259.49 | 259.49 | 252.58 | 254.45 | 1,600,624 | -3.94(-1.52%) |
Oct 17, 2019 | 261.60 | 262.51 | 255.67 | 258.38 | 916,739 | -2.54(-0.97%) |
Oct 16, 2019 | 263.22 | 263.38 | 257.69 | 260.92 | 1,103,298 | -4.22(-1.59%) |
Oct 15, 2019 | 261.81 | 265.73 | 260.88 | 265.14 | 1,081,745 | +4.30(+1.65%) |
Oct 14, 2019 | 261.74 | 263.36 | 260.68 | 260.84 | 1,061,647 | -0.98(-0.37%) |
Oct 11, 2019 | 262.13 | 265.44 | 261.19 | 261.81 | 1,106,109 | +2.46(+0.95%) |
Oct 10, 2019 | 254.34 | 260.72 | 254.34 | 259.35 | 1,296,968 | +3.42(+1.34%) |
Oct 09, 2019 | 254.84 | 257.02 | 254.35 | 255.93 | 896,365 | +3.43(+1.36%) |
Oct 08, 2019 | 256.70 | 257.54 | 252.50 | 252.50 | 1,394,377 | -5.58(-2.16%) |
Oct 07, 2019 | 256.28 | 259.38 | 256.24 | 258.08 | 1,616,247 | -0.32(-0.12%) |
Oct 04, 2019 | 255.46 | 259.12 | 253.49 | 258.40 | 1,363,976 | +3.96(+1.56%) |
Oct 03, 2019 | 250.99 | 254.97 | 247.10 | 254.44 | 1,333,001 | +2.47(+0.98%) |
Oct 02, 2019 | 254.65 | 254.65 | 247.16 | 251.98 | 1,451,300 | -3.72(-1.46%) |