Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 203.85 | 207.89 | 201.11 | 206.77 | 905,200 | +1.15(+0.56%) |
Oct 29, 2020 | 201.32 | 208.24 | 201.00 | 205.62 | 834,071 | +4.19(+2.08%) |
Oct 28, 2020 | 209.95 | 209.95 | 200.50 | 201.43 | 1,456,304 | -11.95(-5.60%) |
Oct 27, 2020 | 220.10 | 221.63 | 213.19 | 213.38 | 821,646 | -7.59(-3.43%) |
Oct 26, 2020 | 231.32 | 231.80 | 214.90 | 220.97 | 1,398,987 | -14.14(-6.01%) |
Oct 23, 2020 | 236.59 | 236.59 | 231.34 | 235.11 | 627,900 | -0.89(-0.38%) |
Oct 22, 2020 | 233.87 | 236.04 | 227.74 | 236.00 | 653,513 | +3.15(+1.35%) |
Oct 21, 2020 | 233.14 | 235.16 | 228.51 | 232.85 | 633,481 | +0.12(+0.05%) |
Oct 20, 2020 | 237.09 | 237.92 | 231.70 | 232.73 | 679,838 | -2.72(-1.16%) |
Oct 19, 2020 | 243.00 | 245.69 | 234.56 | 235.45 | 757,148 | -6.55(-2.71%) |
Oct 16, 2020 | 240.59 | 243.37 | 237.16 | 242.00 | 630,400 | +3.06(+1.28%) |
Oct 15, 2020 | 235.70 | 239.99 | 234.17 | 238.94 | 490,276 | -0.73(-0.30%) |
Oct 14, 2020 | 239.99 | 244.13 | 238.42 | 239.67 | 518,754 | +1.27(+0.53%) |
Oct 13, 2020 | 237.65 | 241.45 | 235.42 | 238.40 | 584,863 | +0.50(+0.21%) |
Oct 12, 2020 | 235.45 | 242.78 | 234.06 | 237.90 | 921,708 | +4.35(+1.86%) |
Oct 09, 2020 | 239.34 | 240.64 | 232.78 | 233.55 | 695,900 | -3.87(-1.63%) |
Oct 08, 2020 | 232.56 | 238.27 | 231.67 | 237.42 | 668,199 | +7.93(+3.46%) |
Oct 07, 2020 | 229.17 | 232.32 | 226.49 | 229.49 | 907,240 | +3.91(+1.73%) |
Oct 06, 2020 | 234.95 | 235.92 | 225.02 | 225.58 | 892,894 | -8.20(-3.51%) |
Oct 05, 2020 | 230.48 | 234.71 | 227.71 | 233.78 | 772,752 | +5.10(+2.23%) |
Oct 02, 2020 | 223.94 | 230.98 | 222.97 | 228.68 | 940,700 | +0.05(+0.02%) |
Oct 01, 2020 | 226.96 | 229.51 | 224.54 | 228.63 | 704,160 | +4.65(+2.08%) |
Sep 30, 2020 | 223.43 | 229.13 | 222.16 | 223.98 | 751,245 | +1.10(+0.49%) |
Sep 29, 2020 | 224.96 | 225.93 | 218.48 | 222.88 | 675,530 | -2.86(-1.27%) |
Sep 28, 2020 | 221.69 | 227.93 | 219.07 | 225.74 | 765,658 | +8.91(+4.11%) |
Sep 25, 2020 | 215.00 | 218.28 | 212.33 | 216.83 | 692,700 | +1.24(+0.58%) |
Sep 24, 2020 | 215.85 | 221.87 | 212.06 | 215.59 | 757,104 | -1.45(-0.67%) |
Sep 23, 2020 | 224.15 | 228.14 | 216.18 | 217.04 | 809,757 | -6.92(-3.09%) |
Sep 22, 2020 | 227.20 | 230.50 | 222.10 | 223.96 | 702,302 | -1.92(-0.85%) |
Sep 21, 2020 | 226.79 | 227.08 | 220.53 | 225.88 | 900,493 | -5.86(-2.53%) |
Sep 18, 2020 | 236.74 | 238.63 | 230.07 | 231.74 | 982,500 | -2.99(-1.27%) |
Sep 17, 2020 | 235.92 | 238.90 | 232.51 | 234.73 | 803,145 | -5.21(-2.17%) |
Sep 16, 2020 | 238.72 | 244.00 | 233.25 | 239.94 | 1,012,664 | +2.62(+1.10%) |
Sep 15, 2020 | 236.11 | 241.23 | 235.86 | 237.32 | 745,591 | +3.18(+1.36%) |
Sep 14, 2020 | 230.99 | 234.63 | 230.19 | 234.14 | 796,892 | +5.24(+2.29%) |
Sep 11, 2020 | 233.43 | 233.97 | 223.40 | 228.90 | 867,600 | -3.20(-1.38%) |
Sep 10, 2020 | 239.27 | 242.90 | 231.59 | 232.10 | 897,832 | -3.30(-1.40%) |
Sep 09, 2020 | 233.72 | 237.13 | 232.20 | 235.40 | 990,154 | +2.15(+0.92%) |
Sep 08, 2020 | 234.17 | 239.72 | 233.02 | 233.25 | 976,449 | -7.26(-3.02%) |
Sep 04, 2020 | 239.33 | 244.00 | 236.23 | 240.51 | 1,142,500 | +2.47(+1.04%) |
Sep 03, 2020 | 237.98 | 242.58 | 234.73 | 238.04 | 972,028 | +0.38(+0.16%) |
Sep 02, 2020 | 233.61 | 238.14 | 230.00 | 237.66 | 903,973 | +4.78(+2.05%) |
Sep 01, 2020 | 230.53 | 233.10 | 227.82 | 232.88 | 1,111,556 | +0.70(+0.30%) |
Aug 31, 2020 | 235.20 | 237.70 | 230.80 | 232.18 | 1,307,506 | -4.84(-2.04%) |
Aug 28, 2020 | 253.95 | 256.60 | 234.55 | 237.02 | 6,579,300 | +13.07(+5.84%) |
Aug 27, 2020 | 222.49 | 226.14 | 219.61 | 223.95 | 2,719,102 | +3.19(+1.45%) |
Aug 26, 2020 | 219.02 | 223.49 | 216.06 | 220.76 | 1,022,644 | +0.98(+0.45%) |
Aug 25, 2020 | 223.27 | 224.00 | 217.50 | 219.78 | 870,056 | -2.72(-1.22%) |
Aug 24, 2020 | 214.94 | 222.50 | 210.48 | 222.50 | 1,195,306 | +8.50(+3.97%) |
Aug 21, 2020 | 204.39 | 215.20 | 203.99 | 214.00 | 1,456,700 | +8.60(+4.19%) |
Aug 20, 2020 | 208.50 | 210.01 | 203.90 | 205.40 | 1,344,467 | -7.96(-3.73%) |
Aug 19, 2020 | 215.24 | 218.37 | 212.16 | 213.36 | 846,065 | -2.88(-1.33%) |
Aug 18, 2020 | 222.87 | 223.58 | 215.79 | 216.24 | 926,754 | -7.84(-3.50%) |
Aug 17, 2020 | 226.43 | 229.00 | 220.44 | 224.08 | 701,107 | -1.34(-0.59%) |
Aug 14, 2020 | 222.52 | 226.59 | 219.13 | 225.42 | 734,500 | +3.00(+1.35%) |
Aug 13, 2020 | 215.53 | 223.11 | 215.53 | 222.42 | 738,862 | +4.64(+2.13%) |
Aug 12, 2020 | 217.84 | 218.72 | 212.33 | 217.78 | 584,266 | +1.59(+0.74%) |
Aug 11, 2020 | 221.93 | 226.36 | 214.67 | 216.19 | 1,148,991 | -2.93(-1.34%) |
Aug 10, 2020 | 205.36 | 220.45 | 205.02 | 219.12 | 1,665,762 | +15.24(+7.47%) |
Aug 07, 2020 | 204.00 | 204.37 | 201.41 | 203.88 | 564,600 | -0.13(-0.06%) |
Aug 06, 2020 | 200.85 | 206.60 | 200.85 | 204.01 | 816,688 | +2.05(+1.02%) |
Aug 05, 2020 | 199.88 | 203.30 | 198.11 | 201.96 | 913,416 | +3.47(+1.75%) |
Aug 04, 2020 | 191.58 | 199.11 | 191.29 | 198.49 | 1,099,251 | +7.20(+3.76%) |
Aug 03, 2020 | 193.14 | 193.68 | 188.18 | 191.29 | 1,238,658 | -1.70(-0.88%) |
Jul 31, 2020 | 198.52 | 199.27 | 190.84 | 192.99 | 1,307,300 | -5.62(-2.83%) |
Jul 30, 2020 | 200.26 | 200.77 | 196.21 | 198.61 | 937,786 | -4.41(-2.17%) |
Jul 29, 2020 | 198.91 | 205.49 | 198.53 | 203.02 | 720,201 | +5.46(+2.76%) |
Jul 28, 2020 | 198.75 | 202.16 | 197.18 | 197.56 | 595,070 | -1.28(-0.64%) |
Jul 27, 2020 | 202.25 | 202.54 | 195.77 | 198.84 | 1,253,604 | -4.87(-2.39%) |
Jul 24, 2020 | 204.49 | 206.32 | 202.45 | 203.71 | 645,800 | -1.93(-0.94%) |
Jul 23, 2020 | 204.62 | 209.17 | 203.12 | 205.64 | 944,945 | +0.20(+0.10%) |
Jul 22, 2020 | 201.43 | 206.07 | 200.59 | 205.44 | 749,732 | +3.48(+1.72%) |
Jul 21, 2020 | 198.00 | 207.85 | 196.25 | 201.96 | 1,273,896 | +1.90(+0.95%) |
Jul 20, 2020 | 202.13 | 202.40 | 196.00 | 200.06 | 742,271 | -2.94(-1.45%) |
Jul 17, 2020 | 203.07 | 206.50 | 201.90 | 203.00 | 734,100 | -0.18(-0.09%) |
Jul 16, 2020 | 200.38 | 203.83 | 200.37 | 203.18 | 830,458 | -0.63(-0.31%) |
Jul 15, 2020 | 199.05 | 205.24 | 197.75 | 203.81 | 1,330,839 | +11.87(+6.18%) |
Jul 14, 2020 | 191.80 | 193.34 | 186.98 | 191.94 | 1,410,110 | -0.77(-0.40%) |
Jul 13, 2020 | 197.88 | 199.35 | 192.46 | 192.71 | 1,235,896 | -3.28(-1.67%) |
Jul 10, 2020 | 193.13 | 196.53 | 191.84 | 195.99 | 1,641,500 | +3.69(+1.92%) |
Jul 09, 2020 | 201.95 | 202.13 | 191.09 | 192.30 | 1,257,517 | -9.72(-4.81%) |
Jul 08, 2020 | 202.30 | 204.43 | 199.30 | 202.02 | 999,554 | -0.91(-0.45%) |
Jul 07, 2020 | 205.61 | 206.83 | 201.19 | 202.93 | 974,894 | -6.07(-2.90%) |
Jul 06, 2020 | 207.15 | 209.43 | 204.33 | 209.00 | 984,118 | +5.41(+2.66%) |
Jul 02, 2020 | 207.84 | 208.43 | 202.10 | 203.59 | 789,500 | +0.02(+0.01%) |
Jul 01, 2020 | 202.62 | 209.85 | 200.83 | 203.57 | 1,223,230 | +0.15(+0.07%) |
Jun 30, 2020 | 198.50 | 204.15 | 196.10 | 203.42 | 1,460,119 | +4.79(+2.41%) |
Jun 29, 2020 | 191.00 | 200.33 | 186.01 | 198.63 | 1,967,056 | +8.64(+4.55%) |
Jun 26, 2020 | 193.63 | 193.96 | 188.90 | 189.99 | 2,182,300 | -4.21(-2.17%) |
Jun 25, 2020 | 198.33 | 198.80 | 191.66 | 194.20 | 2,080,740 | -5.80(-2.90%) |
Jun 24, 2020 | 205.00 | 206.43 | 194.12 | 200.00 | 2,009,998 | -6.70(-3.24%) |
Jun 23, 2020 | 208.24 | 209.77 | 205.69 | 206.70 | 1,624,777 | +1.21(+0.59%) |
Jun 22, 2020 | 214.00 | 214.11 | 205.08 | 205.49 | 1,769,986 | -6.70(-3.16%) |
Jun 19, 2020 | 227.62 | 229.30 | 208.51 | 212.19 | 2,438,400 | -6.78(-3.10%) |
Jun 18, 2020 | 221.57 | 224.09 | 217.51 | 218.97 | 1,070,562 | -4.68(-2.09%) |
Jun 17, 2020 | 226.87 | 229.84 | 222.42 | 223.65 | 1,235,096 | -2.25(-1.00%) |
Jun 16, 2020 | 235.00 | 236.16 | 225.00 | 225.90 | 1,207,991 | +0.41(+0.18%) |
Jun 15, 2020 | 218.71 | 225.80 | 214.50 | 225.49 | 1,051,786 | -1.14(-0.50%) |
Jun 12, 2020 | 232.40 | 236.31 | 222.58 | 226.63 | 1,001,000 | +0.75(+0.33%) |
Jun 11, 2020 | 224.57 | 230.78 | 223.06 | 225.88 | 1,407,903 | -12.53(-5.26%) |
Jun 10, 2020 | 245.67 | 246.84 | 236.47 | 238.41 | 1,042,702 | -6.27(-2.56%) |
Jun 09, 2020 | 248.44 | 249.00 | 244.18 | 244.68 | 724,452 | -9.89(-3.88%) |
Jun 08, 2020 | 255.91 | 256.79 | 250.44 | 254.57 | 1,018,035 | +2.49(+0.99%) |
Jun 05, 2020 | 256.86 | 258.18 | 249.74 | 252.08 | 1,188,900 | +4.10(+1.65%) |
Jun 04, 2020 | 250.50 | 255.83 | 244.28 | 247.98 | 1,456,601 | -4.32(-1.71%) |
Jun 03, 2020 | 244.47 | 254.37 | 242.00 | 252.30 | 1,111,531 | +11.08(+4.59%) |
Jun 02, 2020 | 242.16 | 242.95 | 237.05 | 241.22 | 1,333,759 | +2.13(+0.89%) |
Jun 01, 2020 | 246.49 | 250.57 | 236.01 | 239.09 | 1,476,661 | -4.92(-2.02%) |
May 29, 2020 | 240.61 | 246.41 | 231.51 | 244.01 | 2,628,200 | +0.70(+0.29%) |
May 28, 2020 | 251.66 | 252.89 | 241.00 | 243.31 | 1,660,949 | -8.32(-3.31%) |
May 27, 2020 | 244.43 | 252.38 | 239.26 | 251.63 | 1,637,977 | +13.65(+5.74%) |
May 26, 2020 | 230.36 | 239.09 | 228.41 | 237.98 | 1,783,657 | +17.36(+7.87%) |
May 22, 2020 | 223.29 | 223.64 | 216.29 | 220.62 | 1,051,900 | -1.83(-0.82%) |
May 21, 2020 | 213.36 | 224.48 | 210.74 | 222.45 | 1,868,774 | +8.97(+4.20%) |
May 20, 2020 | 213.00 | 215.26 | 210.00 | 213.48 | 975,384 | +3.26(+1.55%) |
May 19, 2020 | 213.01 | 213.01 | 204.33 | 210.22 | 970,954 | -2.35(-1.11%) |
May 18, 2020 | 210.60 | 218.46 | 210.60 | 212.57 | 1,199,245 | +12.12(+6.05%) |
May 15, 2020 | 199.77 | 205.45 | 197.51 | 200.45 | 1,121,700 | -0.51(-0.25%) |
May 14, 2020 | 194.00 | 201.81 | 188.10 | 200.96 | 1,563,982 | +3.35(+1.70%) |
May 13, 2020 | 211.92 | 212.00 | 195.06 | 197.61 | 1,952,166 | -14.29(-6.74%) |
May 12, 2020 | 228.65 | 228.65 | 211.58 | 211.90 | 1,588,094 | -18.46(-8.01%) |
May 11, 2020 | 227.47 | 234.60 | 226.69 | 230.36 | 737,875 | +0.29(+0.13%) |
May 08, 2020 | 225.64 | 230.37 | 223.44 | 230.07 | 635,400 | +7.91(+3.56%) |
May 07, 2020 | 222.28 | 226.76 | 221.37 | 222.16 | 661,729 | +3.89(+1.78%) |
May 06, 2020 | 220.65 | 221.88 | 217.48 | 218.27 | 488,550 | +0.06(+0.03%) |
May 05, 2020 | 219.22 | 220.80 | 216.00 | 218.21 | 770,292 | +2.73(+1.27%) |
May 04, 2020 | 211.68 | 216.02 | 206.60 | 215.48 | 976,814 | +1.20(+0.56%) |
May 01, 2020 | 212.90 | 217.82 | 209.12 | 214.28 | 581,800 | -3.64(-1.67%) |
Apr 30, 2020 | 220.74 | 226.35 | 216.42 | 217.92 | 960,078 | -8.24(-3.64%) |
Apr 29, 2020 | 224.00 | 230.67 | 223.01 | 226.16 | 1,108,169 | +7.48(+3.42%) |
Apr 28, 2020 | 212.30 | 221.61 | 210.66 | 218.68 | 1,197,158 | +10.59(+5.09%) |
Apr 27, 2020 | 212.90 | 214.27 | 207.33 | 208.09 | 818,606 | -2.43(-1.15%) |
Apr 24, 2020 | 211.08 | 212.96 | 203.06 | 210.52 | 1,292,700 | -0.16(-0.08%) |
Apr 23, 2020 | 210.56 | 217.77 | 210.23 | 210.68 | 775,193 | +1.97(+0.94%) |
Apr 22, 2020 | 205.52 | 210.75 | 203.50 | 208.71 | 731,696 | +7.14(+3.54%) |
Apr 21, 2020 | 201.00 | 206.02 | 200.10 | 201.57 | 842,557 | -6.50(-3.12%) |
Apr 20, 2020 | 209.19 | 213.03 | 207.00 | 208.07 | 896,090 | -7.44(-3.45%) |
Apr 17, 2020 | 220.80 | 222.94 | 208.26 | 215.51 | 1,095,400 | +6.59(+3.15%) |
Apr 16, 2020 | 204.76 | 209.74 | 201.49 | 208.92 | 1,024,398 | +7.40(+3.67%) |
Apr 15, 2020 | 195.58 | 202.00 | 194.33 | 201.52 | 972,032 | -3.48(-1.70%) |
Apr 14, 2020 | 206.27 | 210.94 | 203.30 | 205.00 | 1,003,256 | +2.40(+1.18%) |
Apr 13, 2020 | 202.75 | 203.53 | 195.49 | 202.60 | 999,866 | +0.12(+0.06%) |
Apr 09, 2020 | 210.00 | 215.55 | 199.01 | 202.48 | 1,470,200 | +1.91(+0.95%) |
Apr 08, 2020 | 189.25 | 202.75 | 187.49 | 200.57 | 1,932,684 | +13.02(+6.94%) |
Apr 07, 2020 | 204.91 | 210.00 | 185.15 | 187.55 | 1,870,407 | -1.13(-0.60%) |
Apr 06, 2020 | 168.11 | 189.79 | 168.11 | 188.68 | 1,932,465 | +31.94(+20.38%) |
Apr 03, 2020 | 160.34 | 163.43 | 154.96 | 156.74 | 1,269,300 | -4.61(-2.86%) |
Apr 02, 2020 | 158.76 | 164.80 | 153.29 | 161.35 | 1,233,656 | -0.15(-0.09%) |
Apr 01, 2020 | 167.94 | 172.73 | 159.86 | 161.50 | 1,177,886 | -14.20(-8.08%) |
Mar 31, 2020 | 175.29 | 181.00 | 174.01 | 175.70 | 1,074,115 | -4.01(-2.23%) |
Mar 30, 2020 | 179.51 | 182.68 | 166.60 | 179.71 | 1,223,271 | +5.26(+3.02%) |
Mar 27, 2020 | 178.01 | 182.31 | 171.47 | 174.45 | 1,600,500 | -14.38(-7.62%) |
Mar 26, 2020 | 194.87 | 201.75 | 184.56 | 188.83 | 1,945,095 | -3.05(-1.59%) |
Mar 25, 2020 | 180.00 | 201.30 | 180.00 | 191.88 | 2,198,848 | +14.29(+8.05%) |
Mar 24, 2020 | 157.98 | 179.15 | 154.05 | 177.59 | 2,001,089 | +34.35(+23.98%) |
Mar 23, 2020 | 149.45 | 155.00 | 140.34 | 143.24 | 1,596,232 | -4.82(-3.26%) |
Mar 20, 2020 | 156.35 | 164.95 | 143.90 | 148.06 | 3,077,300 | +1.07(+0.73%) |
Mar 19, 2020 | 128.81 | 153.65 | 124.33 | 146.99 | 2,638,331 | +18.47(+14.37%) |
Mar 18, 2020 | 144.72 | 149.06 | 124.05 | 128.52 | 2,365,656 | -26.08(-16.87%) |
Mar 17, 2020 | 164.16 | 164.83 | 141.27 | 154.60 | 2,258,353 | -6.94(-4.30%) |
Mar 16, 2020 | 183.02 | 187.99 | 160.00 | 161.54 | 1,936,005 | -45.52(-21.98%) |
Mar 13, 2020 | 227.19 | 229.25 | 193.65 | 207.06 | 2,502,800 | +8.52(+4.29%) |
Mar 12, 2020 | 198.92 | 214.14 | 190.83 | 198.54 | 2,370,662 | -22.67(-10.25%) |
Mar 11, 2020 | 232.57 | 234.61 | 218.40 | 221.21 | 1,416,813 | -17.85(-7.47%) |
Mar 10, 2020 | 245.71 | 248.52 | 224.31 | 239.06 | 1,074,440 | +3.36(+1.43%) |
Mar 09, 2020 | 237.44 | 244.14 | 230.00 | 235.70 | 1,823,474 | -20.88(-8.14%) |
Mar 06, 2020 | 252.41 | 258.09 | 248.15 | 256.58 | 1,230,300 | -0.56(-0.22%) |
Mar 05, 2020 | 260.96 | 263.67 | 252.97 | 257.14 | 1,096,539 | -11.70(-4.35%) |
Mar 04, 2020 | 260.32 | 269.30 | 258.76 | 268.84 | 856,464 | +12.14(+4.73%) |
Mar 03, 2020 | 259.33 | 267.00 | 255.68 | 256.70 | 1,062,768 | -4.29(-1.64%) |
Mar 02, 2020 | 256.35 | 261.00 | 249.01 | 260.99 | 1,148,453 | +3.90(+1.52%) |
Feb 28, 2020 | 257.52 | 262.47 | 252.09 | 257.09 | 1,407,900 | -8.29(-3.12%) |
Feb 27, 2020 | 266.70 | 271.84 | 261.88 | 265.38 | 1,047,688 | -7.38(-2.71%) |
Feb 26, 2020 | 279.87 | 280.70 | 272.35 | 272.76 | 771,517 | -5.23(-1.88%) |
Feb 25, 2020 | 287.53 | 288.75 | 277.15 | 277.99 | 973,658 | -7.58(-2.65%) |
Feb 24, 2020 | 290.15 | 294.73 | 283.59 | 285.57 | 886,015 | -13.83(-4.62%) |
Feb 21, 2020 | 299.76 | 302.89 | 298.00 | 299.40 | 661,800 | -1.94(-0.64%) |
Feb 20, 2020 | 296.05 | 301.98 | 294.31 | 301.34 | 641,945 | +4.48(+1.51%) |
Feb 19, 2020 | 299.90 | 300.95 | 296.71 | 296.86 | 446,967 | -1.85(-0.62%) |
Feb 18, 2020 | 295.46 | 300.05 | 294.19 | 298.71 | 518,267 | +4.14(+1.41%) |
Feb 14, 2020 | 297.30 | 299.03 | 293.44 | 294.57 | 450,000 | -2.52(-0.85%) |
Feb 13, 2020 | 298.03 | 300.99 | 295.50 | 297.09 | 594,699 | -2.21(-0.74%) |
Feb 12, 2020 | 294.16 | 304.65 | 294.00 | 299.30 | 920,458 | +5.52(+1.88%) |
Feb 11, 2020 | 294.89 | 295.38 | 290.03 | 293.78 | 687,857 | +0.53(+0.18%) |
Feb 10, 2020 | 295.00 | 297.42 | 291.73 | 293.25 | 767,584 | -2.71(-0.92%) |
Feb 07, 2020 | 292.16 | 297.34 | 290.25 | 295.96 | 1,277,800 | +2.91(+0.99%) |
Feb 06, 2020 | 279.81 | 293.39 | 279.50 | 293.05 | 1,599,208 | +14.87(+5.35%) |
Feb 05, 2020 | 275.55 | 280.06 | 274.44 | 278.18 | 687,526 | +4.66(+1.70%) |
Feb 04, 2020 | 277.52 | 279.88 | 272.86 | 273.52 | 961,677 | -1.44(-0.52%) |
Feb 03, 2020 | 273.00 | 280.00 | 272.16 | 274.96 | 947,958 | +7.05(+2.63%) |
Jan 31, 2020 | 274.27 | 274.27 | 266.74 | 267.91 | 730,800 | -6.58(-2.40%) |
Jan 30, 2020 | 270.55 | 275.00 | 270.15 | 274.49 | 621,479 | +0.51(+0.19%) |
Jan 29, 2020 | 274.50 | 275.69 | 271.11 | 273.98 | 476,980 | +0.11(+0.04%) |
Jan 28, 2020 | 275.00 | 277.26 | 271.78 | 273.87 | 636,113 | +0.17(+0.06%) |
Jan 27, 2020 | 267.36 | 276.51 | 266.21 | 273.70 | 837,781 | +0.72(+0.26%) |
Jan 24, 2020 | 272.26 | 275.24 | 270.87 | 272.98 | 786,300 | +0.78(+0.29%) |
Jan 23, 2020 | 273.73 | 274.39 | 268.93 | 272.20 | 904,448 | -1.72(-0.63%) |
Jan 22, 2020 | 273.38 | 276.19 | 272.50 | 273.92 | 1,068,294 | +1.91(+0.70%) |
Jan 21, 2020 | 272.89 | 276.84 | 269.75 | 272.01 | 1,092,969 | -0.88(-0.32%) |
Jan 17, 2020 | 278.00 | 278.19 | 271.18 | 272.89 | 805,400 | -4.11(-1.48%) |
Jan 16, 2020 | 277.99 | 280.16 | 276.35 | 277.00 | 715,284 | +0.80(+0.29%) |
Jan 15, 2020 | 282.63 | 284.06 | 275.80 | 276.20 | 1,469,102 | -6.42(-2.27%) |
Jan 14, 2020 | 276.35 | 283.16 | 276.17 | 282.62 | 1,480,073 | +6.92(+2.51%) |
Jan 13, 2020 | 269.24 | 279.45 | 269.05 | 275.70 | 1,893,948 | +8.42(+3.15%) |
Jan 10, 2020 | 264.18 | 267.30 | 262.44 | 267.28 | 1,454,100 | +3.78(+1.43%) |
Jan 09, 2020 | 259.67 | 266.32 | 259.39 | 263.50 | 1,580,139 | +5.50(+2.13%) |
Jan 08, 2020 | 252.45 | 259.18 | 252.45 | 258.00 | 1,123,421 | +4.91(+1.94%) |
Jan 07, 2020 | 250.41 | 254.84 | 250.01 | 253.09 | 1,157,488 | +2.14(+0.85%) |
Jan 06, 2020 | 248.71 | 251.09 | 246.74 | 250.95 | 880,583 | +0.78(+0.31%) |
Jan 03, 2020 | 252.28 | 252.48 | 249.22 | 250.17 | 921,500 | -4.38(-1.72%) |
Jan 02, 2020 | 254.32 | 254.83 | 250.65 | 254.55 | 1,182,340 | +1.41(+0.56%) |
Dec 31, 2019 | 251.29 | 253.70 | 250.31 | 253.14 | 773,800 | +1.79(+0.71%) |
Dec 30, 2019 | 253.18 | 254.05 | 249.71 | 251.35 | 652,901 | -1.82(-0.72%) |
Dec 27, 2019 | 252.62 | 255.62 | 251.75 | 253.17 | 744,600 | +1.84(+0.73%) |
Dec 26, 2019 | 253.00 | 255.49 | 248.78 | 251.33 | 776,771 | -1.16(-0.46%) |
Dec 24, 2019 | 253.22 | 257.69 | 252.22 | 252.49 | 534,400 | -0.53(-0.21%) |
Dec 23, 2019 | 252.05 | 253.55 | 250.84 | 253.02 | 996,631 | +2.52(+1.01%) |
Dec 20, 2019 | 251.18 | 251.18 | 247.56 | 250.50 | 1,984,000 | -0.19(-0.08%) |
Dec 19, 2019 | 251.42 | 251.88 | 247.05 | 250.69 | 1,126,134 | +0.62(+0.25%) |
Dec 18, 2019 | 256.22 | 256.49 | 249.00 | 250.07 | 1,319,678 | -5.89(-2.30%) |
Dec 17, 2019 | 249.00 | 256.08 | 248.80 | 255.96 | 1,042,493 | +6.86(+2.75%) |
Dec 16, 2019 | 254.53 | 255.84 | 248.35 | 249.10 | 1,025,377 | -4.40(-1.74%) |
Dec 13, 2019 | 259.40 | 260.22 | 253.40 | 253.50 | 993,200 | -5.37(-2.07%) |
Dec 12, 2019 | 252.51 | 259.62 | 250.91 | 258.87 | 1,208,702 | +7.23(+2.87%) |
Dec 11, 2019 | 250.27 | 251.79 | 245.92 | 251.64 | 1,170,872 | +1.27(+0.51%) |
Dec 10, 2019 | 251.70 | 252.73 | 248.58 | 250.37 | 1,739,760 | -2.27(-0.90%) |
Dec 09, 2019 | 260.39 | 260.84 | 252.52 | 252.64 | 2,728,105 | -9.56(-3.65%) |
Dec 06, 2019 | 256.86 | 269.89 | 254.40 | 262.20 | 6,790,500 | +26.18(+11.09%) |
Dec 05, 2019 | 241.10 | 244.28 | 234.69 | 236.02 | 3,021,368 | -3.41(-1.42%) |
Dec 04, 2019 | 238.49 | 242.45 | 237.51 | 239.43 | 1,354,315 | +2.33(+0.98%) |
Dec 03, 2019 | 235.24 | 238.11 | 234.26 | 237.10 | 1,126,294 | +0.83(+0.35%) |
Dec 02, 2019 | 233.37 | 237.18 | 232.62 | 236.27 | 1,144,239 | +2.41(+1.03%) |
Nov 29, 2019 | 234.36 | 236.51 | 232.82 | 233.86 | 661,100 | -0.12(-0.05%) |
Nov 27, 2019 | 237.47 | 242.43 | 233.47 | 233.98 | 1,405,600 | -1.99(-0.84%) |
Nov 26, 2019 | 231.13 | 236.85 | 231.13 | 235.97 | 1,555,528 | +4.76(+2.06%) |
Nov 25, 2019 | 227.81 | 231.51 | 222.00 | 231.21 | 2,190,853 | +2.35(+1.03%) |
Nov 22, 2019 | 229.00 | 231.95 | 227.13 | 228.86 | 1,853,900 | +0.37(+0.16%) |
Nov 21, 2019 | 234.35 | 237.63 | 226.71 | 228.49 | 2,392,603 | -5.80(-2.48%) |
Nov 20, 2019 | 236.83 | 236.95 | 231.97 | 234.29 | 1,764,584 | -5.31(-2.22%) |
Nov 19, 2019 | 243.79 | 243.85 | 238.28 | 239.60 | 1,111,922 | -4.73(-1.94%) |
Nov 18, 2019 | 245.47 | 245.99 | 242.76 | 244.33 | 810,435 | -1.97(-0.80%) |
Nov 15, 2019 | 243.14 | 246.73 | 240.13 | 246.30 | 872,400 | +3.43(+1.41%) |
Nov 14, 2019 | 244.95 | 245.66 | 241.35 | 242.87 | 710,144 | -1.17(-0.48%) |
Nov 13, 2019 | 241.99 | 245.14 | 238.64 | 244.04 | 582,441 | +0.07(+0.03%) |
Nov 12, 2019 | 241.16 | 246.10 | 239.74 | 243.97 | 867,457 | +2.01(+0.83%) |
Nov 11, 2019 | 238.78 | 243.68 | 238.78 | 241.96 | 611,967 | +2.67(+1.12%) |
Nov 08, 2019 | 242.23 | 243.20 | 238.30 | 239.29 | 852,800 | -4.48(-1.84%) |
Nov 07, 2019 | 246.59 | 248.88 | 243.45 | 243.77 | 762,880 | -0.22(-0.09%) |
Nov 06, 2019 | 246.11 | 246.75 | 241.35 | 243.99 | 626,699 | -1.43(-0.58%) |
Nov 05, 2019 | 237.51 | 247.64 | 237.51 | 245.42 | 1,517,161 | +8.23(+3.47%) |
Nov 04, 2019 | 233.95 | 237.58 | 232.09 | 237.19 | 1,890,431 | +4.08(+1.75%) |