Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 309.99 | 315.23 | 309.09 | 311.12 | 526,906 | +0.57(+0.18%) |
Sep 29, 2020 | 312.02 | 313.14 | 309.81 | 310.55 | 807,134 | -0.97(-0.31%) |
Sep 28, 2020 | 313.57 | 314.00 | 308.85 | 311.52 | 1,012,735 | +3.48(+1.13%) |
Sep 25, 2020 | 300.97 | 309.10 | 299.37 | 308.04 | 1,055,700 | +8.46(+2.82%) |
Sep 24, 2020 | 297.82 | 302.57 | 295.65 | 299.58 | 667,378 | -1.23(-0.41%) |
Sep 23, 2020 | 308.89 | 310.23 | 300.11 | 300.81 | 867,794 | -8.45(-2.73%) |
Sep 22, 2020 | 305.85 | 309.55 | 300.52 | 309.26 | 1,123,117 | +6.32(+2.09%) |
Sep 21, 2020 | 293.63 | 303.23 | 293.07 | 302.94 | 2,139,599 | +5.29(+1.78%) |
Sep 18, 2020 | 300.81 | 301.19 | 291.89 | 297.65 | 929,400 | -1.57(-0.52%) |
Sep 17, 2020 | 294.67 | 299.51 | 293.86 | 299.22 | 1,292,467 | -3.78(-1.25%) |
Sep 16, 2020 | 309.90 | 310.30 | 302.70 | 303.00 | 704,907 | -4.69(-1.52%) |
Sep 15, 2020 | 306.88 | 308.10 | 304.56 | 307.69 | 527,043 | +5.44(+1.80%) |
Sep 14, 2020 | 301.79 | 304.51 | 298.89 | 302.25 | 401,629 | +5.48(+1.85%) |
Sep 11, 2020 | 304.98 | 306.00 | 293.44 | 296.77 | 996,700 | -4.23(-1.41%) |
Sep 10, 2020 | 308.99 | 311.31 | 299.40 | 301.00 | 720,757 | -3.78(-1.24%) |
Sep 09, 2020 | 302.27 | 307.38 | 297.49 | 304.78 | 1,124,641 | +8.44(+2.85%) |
Sep 08, 2020 | 296.99 | 303.18 | 295.01 | 296.34 | 907,697 | -10.67(-3.48%) |
Sep 04, 2020 | 314.10 | 316.27 | 296.35 | 307.01 | 1,847,600 | -9.30(-2.94%) |
Sep 03, 2020 | 327.91 | 328.64 | 312.28 | 316.31 | 2,388,512 | -18.21(-5.44%) |
Sep 02, 2020 | 336.63 | 337.08 | 327.98 | 334.52 | 671,934 | +1.73(+0.52%) |
Sep 01, 2020 | 326.82 | 332.84 | 325.72 | 332.79 | 992,165 | +8.72(+2.69%) |
Aug 31, 2020 | 324.17 | 325.56 | 321.51 | 324.07 | 1,820,325 | -0.92(-0.28%) |
Aug 28, 2020 | 323.83 | 326.80 | 322.88 | 324.99 | 942,900 | +3.04(+0.94%) |
Aug 27, 2020 | 323.46 | 323.54 | 317.32 | 321.95 | 742,616 | -1.45(-0.45%) |
Aug 26, 2020 | 313.93 | 325.28 | 313.93 | 323.40 | 1,975,603 | +16.61(+5.41%) |
Aug 25, 2020 | 302.71 | 306.98 | 302.55 | 306.79 | 637,716 | +3.35(+1.10%) |
Aug 24, 2020 | 305.04 | 305.63 | 301.07 | 303.44 | 539,472 | +0.95(+0.31%) |
Aug 21, 2020 | 304.56 | 304.56 | 301.32 | 302.49 | 561,800 | -2.07(-0.68%) |
Aug 20, 2020 | 297.72 | 305.32 | 297.23 | 304.56 | 745,385 | +5.91(+1.98%) |
Aug 19, 2020 | 299.92 | 301.59 | 296.00 | 298.65 | 482,002 | -0.27(-0.09%) |
Aug 18, 2020 | 296.41 | 299.74 | 296.28 | 298.92 | 725,100 | +3.52(+1.19%) |
Aug 17, 2020 | 294.05 | 296.02 | 293.39 | 295.40 | 462,989 | +3.53(+1.21%) |
Aug 14, 2020 | 294.07 | 295.21 | 291.00 | 291.87 | 454,900 | -1.50(-0.51%) |
Aug 13, 2020 | 290.46 | 296.23 | 290.45 | 293.37 | 1,073,741 | +3.81(+1.32%) |
Aug 12, 2020 | 288.43 | 291.40 | 287.85 | 289.56 | 1,043,000 | +3.26(+1.14%) |
Aug 11, 2020 | 289.95 | 291.83 | 285.69 | 286.30 | 1,238,276 | -5.61(-1.92%) |
Aug 10, 2020 | 295.85 | 295.87 | 288.14 | 291.91 | 1,592,700 | -4.28(-1.45%) |
Aug 07, 2020 | 300.85 | 301.26 | 292.62 | 296.19 | 1,404,200 | -6.81(-2.25%) |
Aug 06, 2020 | 301.37 | 303.35 | 299.16 | 303.00 | 710,297 | +0.98(+0.32%) |
Aug 05, 2020 | 301.65 | 303.40 | 300.20 | 302.02 | 798,983 | +1.24(+0.41%) |
Aug 04, 2020 | 301.10 | 301.95 | 298.11 | 300.78 | 689,743 | -0.46(-0.15%) |
Aug 03, 2020 | 298.02 | 301.86 | 297.03 | 301.24 | 1,094,073 | +5.99(+2.03%) |
Jul 31, 2020 | 295.38 | 295.42 | 289.16 | 295.25 | 2,354,900 | +2.28(+0.78%) |
Jul 30, 2020 | 289.17 | 293.66 | 286.72 | 292.97 | 879,812 | -0.43(-0.15%) |
Jul 29, 2020 | 290.43 | 294.60 | 289.71 | 293.40 | 667,802 | +5.60(+1.95%) |
Jul 28, 2020 | 289.65 | 291.83 | 287.44 | 287.80 | 795,902 | -2.48(-0.85%) |
Jul 27, 2020 | 287.34 | 290.80 | 286.14 | 290.28 | 590,657 | +4.78(+1.67%) |
Jul 24, 2020 | 285.08 | 287.68 | 281.66 | 285.50 | 831,200 | -2.64(-0.92%) |
Jul 23, 2020 | 293.61 | 297.20 | 287.20 | 288.14 | 1,302,731 | -6.38(-2.17%) |
Jul 22, 2020 | 294.67 | 296.69 | 292.35 | 294.52 | 690,800 | +0.84(+0.29%) |
Jul 21, 2020 | 300.00 | 300.00 | 292.67 | 293.68 | 909,810 | -3.32(-1.12%) |
Jul 20, 2020 | 286.85 | 297.73 | 286.85 | 297.00 | 1,511,743 | +10.71(+3.74%) |
Jul 17, 2020 | 284.95 | 286.85 | 281.78 | 286.29 | 519,700 | +2.44(+0.86%) |
Jul 16, 2020 | 283.77 | 285.19 | 279.94 | 283.85 | 1,437,018 | -3.53(-1.23%) |
Jul 15, 2020 | 287.59 | 289.30 | 283.78 | 287.38 | 1,140,474 | +0.50(+0.17%) |
Jul 14, 2020 | 282.33 | 287.09 | 277.16 | 286.88 | 1,301,025 | +1.52(+0.53%) |
Jul 13, 2020 | 299.49 | 300.67 | 284.86 | 285.36 | 1,837,312 | -12.88(-4.32%) |
Jul 10, 2020 | 299.84 | 300.22 | 295.84 | 298.24 | 628,200 | -1.68(-0.56%) |
Jul 09, 2020 | 299.85 | 300.94 | 294.03 | 299.92 | 1,023,706 | +2.73(+0.92%) |
Jul 08, 2020 | 293.75 | 297.34 | 292.74 | 297.19 | 586,182 | +5.94(+2.04%) |
Jul 07, 2020 | 292.53 | 297.25 | 291.00 | 291.25 | 638,223 | -1.73(-0.59%) |
Jul 06, 2020 | 293.71 | 296.58 | 292.00 | 292.98 | 604,897 | +3.14(+1.08%) |
Jul 02, 2020 | 292.47 | 292.64 | 289.29 | 289.84 | 640,400 | +0.67(+0.23%) |
Jul 01, 2020 | 284.05 | 290.68 | 283.51 | 289.17 | 890,010 | +4.92(+1.73%) |
Jun 30, 2020 | 278.83 | 285.06 | 278.72 | 284.25 | 767,881 | +5.54(+1.99%) |
Jun 29, 2020 | 279.38 | 280.00 | 273.18 | 278.71 | 699,785 | -0.76(-0.27%) |
Jun 26, 2020 | 281.85 | 282.46 | 276.18 | 279.47 | 875,400 | -2.47(-0.88%) |
Jun 25, 2020 | 278.14 | 282.08 | 275.04 | 281.94 | 1,147,711 | +3.84(+1.38%) |
Jun 24, 2020 | 283.14 | 285.58 | 276.01 | 278.10 | 1,229,146 | -5.63(-1.98%) |
Jun 23, 2020 | 286.36 | 287.60 | 283.24 | 283.73 | 949,659 | -0.30(-0.11%) |
Jun 22, 2020 | 278.95 | 284.20 | 278.55 | 284.03 | 1,287,794 | +5.52(+1.98%) |
Jun 19, 2020 | 282.20 | 282.20 | 276.65 | 278.51 | 1,120,200 | -0.25(-0.09%) |
Jun 18, 2020 | 274.84 | 278.89 | 274.84 | 278.76 | 967,953 | +3.93(+1.43%) |
Jun 17, 2020 | 276.21 | 277.80 | 274.11 | 274.83 | 602,699 | +0.00(+0.00%) |
Jun 16, 2020 | 275.99 | 276.47 | 270.91 | 274.83 | 823,711 | +4.75(+1.76%) |
Jun 15, 2020 | 260.57 | 271.02 | 260.57 | 270.08 | 1,711,289 | +4.75(+1.79%) |
Jun 12, 2020 | 268.82 | 270.29 | 260.25 | 265.33 | 700,400 | +3.91(+1.50%) |
Jun 11, 2020 | 269.55 | 272.33 | 261.26 | 261.42 | 1,013,803 | -14.62(-5.30%) |
Jun 10, 2020 | 273.21 | 277.85 | 272.49 | 276.04 | 903,526 | +4.74(+1.75%) |
Jun 09, 2020 | 271.14 | 273.43 | 269.63 | 271.30 | 683,675 | -1.27(-0.47%) |
Jun 08, 2020 | 268.74 | 272.57 | 265.65 | 272.57 | 1,407,900 | +3.70(+1.38%) |
Jun 05, 2020 | 263.66 | 269.35 | 260.83 | 268.87 | 1,978,700 | +3.96(+1.49%) |
Jun 04, 2020 | 269.74 | 270.04 | 262.83 | 264.91 | 1,742,677 | -5.58(-2.06%) |
Jun 03, 2020 | 270.62 | 271.72 | 268.44 | 270.49 | 1,723,133 | +0.14(+0.05%) |
Jun 02, 2020 | 270.98 | 270.98 | 264.63 | 270.35 | 743,351 | +0.19(+0.07%) |
Jun 01, 2020 | 266.21 | 271.26 | 266.02 | 270.16 | 807,538 | +2.89(+1.08%) |
May 29, 2020 | 262.00 | 267.68 | 261.02 | 267.27 | 974,300 | +5.65(+2.16%) |
May 28, 2020 | 257.59 | 266.55 | 257.59 | 261.62 | 1,138,661 | +3.17(+1.23%) |
May 27, 2020 | 257.74 | 258.59 | 249.16 | 258.45 | 2,855,739 | -0.09(-0.03%) |
May 26, 2020 | 265.70 | 265.70 | 257.97 | 258.54 | 1,359,358 | -2.44(-0.93%) |
May 22, 2020 | 259.25 | 261.47 | 257.24 | 260.98 | 993,600 | +3.06(+1.19%) |
May 21, 2020 | 259.45 | 261.17 | 256.74 | 257.92 | 360,472 | -2.06(-0.79%) |
May 20, 2020 | 259.61 | 261.23 | 258.38 | 259.98 | 544,345 | +4.29(+1.68%) |
May 19, 2020 | 254.47 | 259.35 | 254.47 | 255.69 | 772,526 | +1.79(+0.71%) |
May 18, 2020 | 257.41 | 257.88 | 253.71 | 253.90 | 1,162,069 | +1.71(+0.68%) |
May 15, 2020 | 246.65 | 252.82 | 245.29 | 252.19 | 2,139,400 | +4.00(+1.61%) |
May 14, 2020 | 244.45 | 248.19 | 241.21 | 248.19 | 1,135,354 | +1.28(+0.52%) |
May 13, 2020 | 252.00 | 253.16 | 242.85 | 246.91 | 1,433,245 | -5.01(-1.99%) |
May 12, 2020 | 259.96 | 259.99 | 251.91 | 251.92 | 782,448 | -6.16(-2.39%) |
May 11, 2020 | 252.84 | 259.97 | 252.15 | 258.08 | 775,945 | +3.65(+1.43%) |
May 08, 2020 | 255.53 | 255.53 | 251.67 | 254.43 | 957,400 | +2.04(+0.81%) |
May 07, 2020 | 249.66 | 253.82 | 248.84 | 252.39 | 1,633,860 | +6.40(+2.60%) |
May 06, 2020 | 245.97 | 248.45 | 243.61 | 245.99 | 668,108 | +3.02(+1.24%) |
May 05, 2020 | 240.79 | 245.59 | 240.09 | 242.97 | 1,036,793 | +5.04(+2.12%) |
May 04, 2020 | 231.27 | 238.13 | 231.01 | 237.93 | 771,258 | +4.52(+1.94%) |
May 01, 2020 | 235.75 | 237.56 | 232.04 | 233.41 | 786,900 | -7.47(-3.10%) |
Apr 30, 2020 | 241.94 | 243.21 | 238.76 | 240.88 | 619,876 | +0.37(+0.15%) |
Apr 29, 2020 | 236.25 | 241.46 | 233.24 | 240.51 | 901,540 | +9.53(+4.13%) |
Apr 28, 2020 | 239.45 | 239.51 | 230.77 | 230.98 | 788,687 | -5.25(-2.22%) |
Apr 27, 2020 | 234.77 | 237.20 | 234.32 | 236.23 | 856,793 | +3.91(+1.69%) |
Apr 24, 2020 | 230.14 | 232.51 | 227.75 | 232.31 | 559,700 | +3.59(+1.57%) |
Apr 23, 2020 | 230.22 | 232.87 | 228.43 | 228.73 | 660,729 | -1.97(-0.85%) |
Apr 22, 2020 | 228.05 | 231.81 | 226.92 | 230.70 | 481,943 | +7.52(+3.37%) |
Apr 21, 2020 | 229.67 | 231.48 | 221.13 | 223.18 | 1,469,939 | -10.74(-4.59%) |
Apr 20, 2020 | 233.24 | 237.06 | 232.16 | 233.92 | 473,029 | -0.85(-0.36%) |
Apr 17, 2020 | 234.50 | 235.00 | 231.12 | 234.77 | 771,100 | +4.61(+2.00%) |
Apr 16, 2020 | 229.36 | 231.84 | 227.63 | 230.16 | 526,925 | +2.94(+1.29%) |
Apr 15, 2020 | 225.78 | 228.83 | 224.14 | 227.22 | 563,356 | -2.24(-0.97%) |
Apr 14, 2020 | 224.61 | 230.10 | 224.61 | 229.46 | 824,923 | +9.26(+4.21%) |
Apr 13, 2020 | 219.74 | 220.43 | 215.81 | 220.20 | 689,339 | +0.34(+0.15%) |
Apr 09, 2020 | 220.17 | 223.14 | 217.78 | 219.86 | 848,400 | +2.40(+1.10%) |
Apr 08, 2020 | 213.27 | 218.72 | 211.57 | 217.46 | 749,377 | +7.57(+3.61%) |
Apr 07, 2020 | 219.85 | 219.85 | 209.89 | 209.89 | 1,100,558 | -2.92(-1.37%) |
Apr 06, 2020 | 206.89 | 213.98 | 203.63 | 212.81 | 893,270 | +14.87(+7.51%) |
Apr 03, 2020 | 201.29 | 202.00 | 196.09 | 197.94 | 686,100 | -3.31(-1.64%) |
Apr 02, 2020 | 199.17 | 203.57 | 197.02 | 201.25 | 737,849 | +0.94(+0.47%) |
Apr 01, 2020 | 203.68 | 206.38 | 198.88 | 200.31 | 1,082,605 | -9.98(-4.75%) |
Mar 31, 2020 | 212.86 | 216.00 | 208.11 | 210.29 | 713,464 | -2.94(-1.38%) |
Mar 30, 2020 | 207.80 | 214.48 | 207.80 | 213.23 | 704,455 | +6.66(+3.22%) |
Mar 27, 2020 | 208.29 | 212.02 | 204.83 | 206.57 | 502,300 | -8.57(-3.98%) |
Mar 26, 2020 | 202.22 | 215.75 | 202.22 | 215.14 | 1,042,329 | +13.63(+6.76%) |
Mar 25, 2020 | 204.82 | 210.17 | 198.52 | 201.51 | 873,440 | -3.48(-1.70%) |
Mar 24, 2020 | 202.81 | 205.96 | 198.66 | 204.99 | 885,507 | +14.52(+7.62%) |
Mar 23, 2020 | 189.53 | 195.37 | 185.65 | 190.47 | 1,508,146 | +0.42(+0.22%) |
Mar 20, 2020 | 199.36 | 202.50 | 189.40 | 190.05 | 1,110,900 | -4.13(-2.13%) |
Mar 19, 2020 | 187.93 | 199.23 | 184.22 | 194.18 | 829,029 | +4.93(+2.61%) |
Mar 18, 2020 | 194.09 | 195.00 | 176.23 | 189.25 | 1,138,724 | -9.87(-4.96%) |
Mar 17, 2020 | 188.86 | 199.67 | 181.27 | 199.12 | 1,457,990 | +13.24(+7.12%) |
Mar 16, 2020 | 204.93 | 204.93 | 184.44 | 185.88 | 1,196,875 | -24.80(-11.77%) |
Mar 13, 2020 | 197.68 | 211.00 | 192.72 | 210.68 | 1,157,400 | +18.75(+9.77%) |
Mar 12, 2020 | 195.93 | 205.99 | 190.00 | 191.93 | 1,906,053 | -19.74(-9.33%) |
Mar 11, 2020 | 216.28 | 218.60 | 207.86 | 211.67 | 1,971,413 | -10.58(-4.76%) |
Mar 10, 2020 | 219.70 | 222.54 | 211.00 | 222.25 | 1,438,568 | +10.37(+4.89%) |
Mar 09, 2020 | 211.89 | 220.34 | 207.00 | 211.88 | 1,708,295 | -17.12(-7.48%) |
Mar 06, 2020 | 229.23 | 232.09 | 222.60 | 229.00 | 1,760,800 | -7.96(-3.36%) |
Mar 05, 2020 | 236.42 | 242.15 | 234.80 | 236.96 | 655,496 | -6.40(-2.63%) |
Mar 04, 2020 | 239.38 | 243.64 | 236.58 | 243.36 | 873,418 | +9.08(+3.88%) |
Mar 03, 2020 | 243.79 | 245.68 | 231.10 | 234.28 | 1,252,466 | -9.12(-3.75%) |
Mar 02, 2020 | 237.24 | 243.40 | 232.55 | 243.40 | 1,085,920 | +8.82(+3.76%) |
Feb 28, 2020 | 225.34 | 234.88 | 225.20 | 234.58 | 1,813,500 | +1.04(+0.45%) |
Feb 27, 2020 | 237.70 | 242.84 | 233.54 | 233.54 | 1,398,601 | -10.30(-4.22%) |
Feb 26, 2020 | 243.69 | 249.34 | 241.96 | 243.84 | 649,368 | +0.46(+0.19%) |
Feb 25, 2020 | 252.22 | 253.46 | 242.33 | 243.38 | 1,352,482 | -6.92(-2.76%) |
Feb 24, 2020 | 247.35 | 252.50 | 245.57 | 250.30 | 1,878,910 | -7.98(-3.09%) |
Feb 21, 2020 | 262.41 | 262.71 | 256.23 | 258.28 | 1,094,500 | -5.50(-2.09%) |
Feb 20, 2020 | 266.68 | 267.51 | 259.82 | 263.78 | 1,252,453 | -2.89(-1.08%) |
Feb 19, 2020 | 266.39 | 267.70 | 266.33 | 266.67 | 578,309 | +1.71(+0.65%) |
Feb 18, 2020 | 264.07 | 265.52 | 263.46 | 264.96 | 399,075 | +0.44(+0.17%) |
Feb 14, 2020 | 263.00 | 264.89 | 262.48 | 264.52 | 384,900 | +2.22(+0.85%) |
Feb 13, 2020 | 260.23 | 263.61 | 260.00 | 262.30 | 440,473 | +0.62(+0.24%) |
Feb 12, 2020 | 260.80 | 261.77 | 257.85 | 261.68 | 600,183 | +2.12(+0.82%) |
Feb 11, 2020 | 262.18 | 262.41 | 258.81 | 259.56 | 415,503 | -0.43(-0.17%) |
Feb 10, 2020 | 256.43 | 260.00 | 256.41 | 259.99 | 318,396 | +3.15(+1.23%) |
Feb 07, 2020 | 256.30 | 259.16 | 255.68 | 256.84 | 285,200 | -0.37(-0.14%) |
Feb 06, 2020 | 255.58 | 257.63 | 254.15 | 257.21 | 367,593 | +2.33(+0.91%) |
Feb 05, 2020 | 262.18 | 262.18 | 253.44 | 254.88 | 897,014 | -3.69(-1.43%) |
Feb 04, 2020 | 255.65 | 259.10 | 254.53 | 258.57 | 731,549 | +6.46(+2.56%) |
Feb 03, 2020 | 250.02 | 252.47 | 249.75 | 252.11 | 1,374,128 | +3.44(+1.38%) |
Jan 31, 2020 | 252.71 | 252.71 | 247.34 | 248.67 | 532,700 | -4.64(-1.83%) |
Jan 30, 2020 | 249.79 | 253.39 | 249.67 | 253.31 | 651,078 | +3.36(+1.34%) |
Jan 29, 2020 | 251.75 | 252.12 | 249.57 | 249.95 | 441,470 | -0.41(-0.16%) |
Jan 28, 2020 | 247.64 | 250.95 | 246.75 | 250.36 | 506,041 | +4.25(+1.73%) |
Jan 27, 2020 | 244.75 | 247.66 | 243.79 | 246.11 | 623,057 | -4.15(-1.66%) |
Jan 24, 2020 | 253.32 | 254.15 | 248.90 | 250.26 | 522,900 | -1.64(-0.65%) |
Jan 23, 2020 | 251.12 | 252.13 | 250.06 | 251.90 | 304,177 | +1.18(+0.47%) |
Jan 22, 2020 | 252.56 | 253.66 | 250.70 | 250.72 | 464,963 | -0.27(-0.11%) |
Jan 21, 2020 | 249.57 | 252.25 | 249.42 | 250.99 | 431,288 | +0.78(+0.31%) |
Jan 17, 2020 | 250.99 | 251.00 | 248.89 | 250.21 | 946,100 | +0.79(+0.32%) |
Jan 16, 2020 | 248.23 | 249.46 | 247.52 | 249.42 | 373,083 | +2.86(+1.16%) |
Jan 15, 2020 | 245.70 | 248.30 | 245.70 | 246.56 | 998,508 | +0.69(+0.28%) |
Jan 14, 2020 | 247.03 | 247.45 | 245.23 | 245.87 | 596,005 | -1.15(-0.47%) |
Jan 13, 2020 | 245.06 | 247.44 | 244.79 | 247.02 | 617,159 | +2.86(+1.17%) |
Jan 10, 2020 | 245.51 | 245.99 | 243.58 | 244.16 | 532,300 | -0.46(-0.19%) |
Jan 09, 2020 | 244.08 | 244.71 | 243.00 | 244.62 | 390,444 | +2.30(+0.95%) |
Jan 08, 2020 | 239.85 | 243.63 | 239.85 | 242.32 | 604,509 | +2.53(+1.06%) |
Jan 07, 2020 | 239.20 | 240.31 | 238.06 | 239.79 | 494,454 | +0.64(+0.27%) |
Jan 06, 2020 | 234.47 | 239.29 | 234.11 | 239.15 | 619,610 | +2.76(+1.17%) |
Jan 03, 2020 | 234.52 | 236.96 | 234.01 | 236.39 | 490,000 | -0.86(-0.36%) |
Jan 02, 2020 | 234.93 | 237.27 | 234.22 | 237.25 | 492,546 | +4.21(+1.81%) |
Dec 31, 2019 | 231.51 | 233.07 | 231.37 | 233.04 | 724,000 | +0.63(+0.27%) |
Dec 30, 2019 | 234.88 | 234.99 | 230.86 | 232.41 | 532,406 | -2.63(-1.12%) |
Dec 27, 2019 | 235.86 | 235.86 | 233.68 | 235.04 | 511,500 | +0.17(+0.07%) |
Dec 26, 2019 | 234.09 | 235.23 | 233.54 | 234.87 | 390,672 | +1.20(+0.51%) |
Dec 24, 2019 | 233.98 | 234.12 | 233.35 | 233.67 | 63,900 | -0.14(-0.06%) |
Dec 23, 2019 | 234.91 | 234.91 | 233.62 | 233.81 | 428,146 | -0.23(-0.10%) |
Dec 20, 2019 | 233.40 | 234.05 | 233.05 | 234.04 | 447,000 | +1.59(+0.68%) |
Dec 19, 2019 | 231.12 | 232.45 | 230.83 | 232.45 | 477,748 | +1.51(+0.65%) |
Dec 18, 2019 | 230.12 | 232.28 | 229.98 | 230.94 | 472,441 | +1.20(+0.52%) |
Dec 17, 2019 | 231.56 | 231.56 | 228.95 | 229.74 | 791,476 | -1.44(-0.62%) |
Dec 16, 2019 | 230.29 | 231.65 | 229.92 | 231.18 | 378,257 | +2.43(+1.06%) |
Dec 13, 2019 | 226.78 | 229.25 | 226.75 | 228.75 | 948,600 | +1.86(+0.82%) |
Dec 12, 2019 | 225.93 | 227.84 | 224.33 | 226.89 | 621,650 | +0.85(+0.38%) |
Dec 11, 2019 | 226.53 | 226.53 | 224.69 | 226.04 | 300,031 | -0.07(-0.03%) |
Dec 10, 2019 | 226.90 | 227.72 | 225.61 | 226.11 | 290,422 | -0.73(-0.32%) |
Dec 09, 2019 | 227.45 | 228.39 | 226.79 | 226.84 | 362,954 | -0.88(-0.39%) |
Dec 06, 2019 | 227.55 | 228.13 | 227.12 | 227.72 | 607,900 | +1.08(+0.48%) |
Dec 05, 2019 | 226.73 | 227.04 | 225.39 | 226.64 | 666,307 | +0.37(+0.16%) |
Dec 04, 2019 | 228.05 | 228.10 | 225.60 | 226.27 | 612,784 | -1.31(-0.58%) |
Dec 03, 2019 | 223.76 | 227.68 | 223.20 | 227.58 | 892,868 | -0.09(-0.04%) |
Dec 02, 2019 | 232.25 | 232.25 | 225.65 | 227.67 | 1,845,405 | -4.33(-1.86%) |
Nov 29, 2019 | 231.73 | 232.60 | 231.67 | 232.00 | 511,800 | -0.35(-0.15%) |
Nov 27, 2019 | 232.00 | 232.41 | 230.73 | 232.35 | 628,400 | +1.10(+0.48%) |
Nov 26, 2019 | 230.15 | 231.41 | 229.95 | 231.25 | 427,953 | +1.20(+0.52%) |
Nov 25, 2019 | 228.68 | 230.12 | 227.72 | 230.05 | 439,442 | +2.35(+1.03%) |
Nov 22, 2019 | 228.70 | 228.74 | 226.10 | 227.70 | 403,000 | +0.03(+0.01%) |
Nov 21, 2019 | 228.58 | 229.31 | 226.79 | 227.67 | 475,882 | -0.98(-0.43%) |
Nov 20, 2019 | 227.18 | 229.55 | 226.68 | 228.65 | 703,035 | +0.95(+0.42%) |
Nov 19, 2019 | 226.56 | 228.11 | 225.55 | 227.70 | 671,207 | +2.52(+1.12%) |
Nov 18, 2019 | 224.39 | 225.96 | 223.68 | 225.18 | 565,721 | +0.55(+0.24%) |
Nov 15, 2019 | 223.51 | 224.63 | 222.01 | 224.63 | 295,900 | +2.40(+1.08%) |
Nov 14, 2019 | 221.28 | 222.44 | 220.99 | 222.23 | 429,498 | +0.35(+0.16%) |
Nov 13, 2019 | 220.32 | 222.02 | 220.32 | 221.88 | 205,664 | +0.59(+0.27%) |
Nov 12, 2019 | 220.45 | 222.21 | 220.45 | 221.29 | 669,769 | +1.23(+0.56%) |
Nov 11, 2019 | 218.74 | 220.53 | 218.25 | 220.06 | 306,518 | +0.28(+0.13%) |
Nov 08, 2019 | 217.00 | 219.85 | 216.73 | 219.78 | 254,700 | +1.65(+0.76%) |
Nov 07, 2019 | 218.78 | 220.22 | 217.31 | 218.13 | 571,779 | +0.46(+0.21%) |
Nov 06, 2019 | 218.01 | 218.05 | 216.84 | 217.67 | 308,158 | -0.28(-0.13%) |
Nov 05, 2019 | 218.58 | 219.20 | 215.92 | 217.95 | 522,099 | +0.91(+0.42%) |
Nov 04, 2019 | 218.84 | 220.00 | 216.59 | 217.04 | 439,332 | -0.39(-0.18%) |
Nov 01, 2019 | 216.27 | 218.26 | 215.46 | 217.43 | 401,300 | +2.51(+1.17%) |
Oct 31, 2019 | 216.58 | 216.58 | 214.01 | 214.92 | 544,528 | -1.86(-0.86%) |
Oct 30, 2019 | 213.84 | 216.98 | 212.94 | 216.78 | 1,128,577 | +3.62(+1.70%) |
Oct 29, 2019 | 213.42 | 214.99 | 213.13 | 213.16 | 369,124 | -0.76(-0.36%) |
Oct 28, 2019 | 213.41 | 214.29 | 211.99 | 213.92 | 846,278 | +1.97(+0.93%) |
Oct 25, 2019 | 210.71 | 212.18 | 209.68 | 211.95 | 471,800 | +0.91(+0.43%) |
Oct 24, 2019 | 208.50 | 211.42 | 208.47 | 211.04 | 1,137,433 | +4.95(+2.40%) |
Oct 23, 2019 | 204.88 | 208.10 | 204.30 | 206.09 | 1,545,687 | +0.84(+0.41%) |
Oct 22, 2019 | 210.36 | 210.71 | 205.18 | 205.25 | 986,710 | -4.18(-2.00%) |
Oct 21, 2019 | 209.16 | 210.06 | 207.67 | 209.43 | 935,878 | +1.44(+0.69%) |
Oct 18, 2019 | 211.99 | 212.14 | 205.89 | 207.99 | 1,701,300 | -4.16(-1.96%) |
Oct 17, 2019 | 214.18 | 214.53 | 211.86 | 212.15 | 657,231 | -0.96(-0.45%) |
Oct 16, 2019 | 215.21 | 215.21 | 211.37 | 213.11 | 1,114,941 | -5.02(-2.30%) |
Oct 15, 2019 | 217.10 | 218.82 | 216.76 | 218.13 | 465,247 | +1.85(+0.86%) |
Oct 14, 2019 | 216.22 | 216.89 | 215.46 | 216.28 | 167,454 | -0.09(-0.04%) |
Oct 11, 2019 | 215.15 | 218.17 | 214.77 | 216.37 | 1,216,700 | +3.69(+1.74%) |
Oct 10, 2019 | 212.15 | 213.33 | 211.57 | 212.68 | 556,988 | +0.32(+0.15%) |
Oct 09, 2019 | 211.28 | 213.14 | 211.01 | 212.36 | 433,287 | +2.80(+1.34%) |
Oct 08, 2019 | 212.43 | 213.44 | 209.50 | 209.56 | 852,827 | -4.69(-2.19%) |
Oct 07, 2019 | 213.25 | 215.33 | 213.01 | 214.25 | 563,493 | +0.46(+0.22%) |
Oct 04, 2019 | 211.39 | 214.01 | 211.09 | 213.79 | 831,800 | +3.68(+1.75%) |
Oct 03, 2019 | 206.01 | 210.28 | 203.98 | 210.11 | 731,994 | +3.75(+1.82%) |
Oct 02, 2019 | 207.99 | 208.29 | 204.38 | 206.36 | 699,990 | -3.16(-1.51%) |