Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 286.71 | 287.95 | 281.78 | 285.06 | 6,197,580 | -3.24(-1.12%) |
Oct 29, 2020 | 285.53 | 291.17 | 283.98 | 288.30 | 5,640,921 | +3.00(+1.05%) |
Oct 28, 2020 | 290.11 | 290.69 | 284.86 | 285.29 | 5,941,782 | -10.17(-3.44%) |
Oct 27, 2020 | 296.81 | 297.08 | 295.27 | 295.47 | 2,305,420 | -0.98(-0.33%) |
Oct 26, 2020 | 298.83 | 299.56 | 293.18 | 296.45 | 3,506,400 | -5.56(-1.84%) |
Oct 23, 2020 | 302.19 | 302.19 | 299.72 | 302.01 | 1,503,431 | +1.03(+0.34%) |
Oct 22, 2020 | 299.55 | 301.54 | 297.58 | 300.98 | 2,483,145 | +1.65(+0.55%) |
Oct 21, 2020 | 299.88 | 301.88 | 299.10 | 299.34 | 2,718,530 | -0.54(-0.18%) |
Oct 20, 2020 | 299.94 | 302.98 | 299.28 | 299.88 | 3,223,192 | +1.18(+0.39%) |
Oct 19, 2020 | 304.53 | 305.09 | 297.90 | 298.70 | 2,341,142 | -4.58(-1.51%) |
Oct 16, 2020 | 304.86 | 306.34 | 303.20 | 303.28 | 1,756,387 | -0.26(-0.08%) |
Oct 15, 2020 | 300.16 | 303.96 | 299.71 | 303.54 | 2,613,256 | -0.36(-0.12%) |
Oct 14, 2020 | 306.35 | 307.38 | 303.23 | 303.90 | 2,005,047 | -1.91(-0.62%) |
Oct 13, 2020 | 307.70 | 307.79 | 304.92 | 305.81 | 2,343,721 | -1.97(-0.64%) |
Oct 12, 2020 | 305.33 | 309.21 | 304.87 | 307.78 | 2,306,437 | +4.89(+1.61%) |
Oct 09, 2020 | 301.84 | 303.39 | 301.25 | 302.89 | 2,938,707 | +2.67(+0.89%) |
Oct 08, 2020 | 299.45 | 300.30 | 298.59 | 300.22 | 1,818,827 | +2.63(+0.89%) |
Oct 07, 2020 | 295.31 | 298.36 | 295.31 | 297.59 | 1,794,794 | +5.02(+1.72%) |
Oct 06, 2020 | 296.87 | 298.84 | 292.05 | 292.57 | 3,560,768 | -4.15(-1.40%) |
Oct 05, 2020 | 293.49 | 296.91 | 293.49 | 296.71 | 2,485,603 | +5.10(+1.75%) |
Oct 02, 2020 | 289.71 | 293.38 | 289.24 | 291.62 | 3,286,850 | -2.74(-0.93%) |
Oct 01, 2020 | 294.89 | 295.79 | 292.61 | 294.36 | 3,160,650 | +1.85(+0.63%) |
Sep 30, 2020 | 290.97 | 295.45 | 290.79 | 292.50 | 4,526,337 | +2.23(+0.77%) |
Sep 29, 2020 | 291.73 | 292.37 | 289.65 | 290.27 | 2,426,496 | -1.67(-0.57%) |
Sep 28, 2020 | 291.04 | 292.56 | 290.11 | 291.93 | 2,572,986 | +4.81(+1.68%) |
Sep 25, 2020 | 281.73 | 287.84 | 280.91 | 287.12 | 2,834,934 | +4.53(+1.60%) |
Sep 24, 2020 | 280.52 | 285.40 | 279.32 | 282.60 | 3,305,816 | +0.78(+0.28%) |
Sep 23, 2020 | 289.02 | 289.27 | 281.34 | 281.82 | 2,905,406 | -6.68(-2.32%) |
Sep 22, 2020 | 286.96 | 288.98 | 284.65 | 288.50 | 2,894,996 | +2.89(+1.01%) |
Sep 21, 2020 | 284.46 | 285.67 | 281.02 | 285.62 | 4,790,464 | -3.13(-1.09%) |
Sep 18, 2020 | 292.95 | 292.99 | 286.43 | 288.75 | 3,613,514 | -3.40(-1.16%) |
Sep 17, 2020 | 290.15 | 293.74 | 289.66 | 292.15 | 3,004,040 | -2.58(-0.87%) |
Sep 16, 2020 | 297.09 | 298.39 | 294.47 | 294.73 | 2,446,301 | -1.19(-0.40%) |
Sep 15, 2020 | 296.77 | 297.52 | 294.92 | 295.92 | 2,707,997 | +1.51(+0.51%) |
Sep 14, 2020 | 293.56 | 296.09 | 293.12 | 294.40 | 3,225,784 | +3.78(+1.30%) |
Sep 11, 2020 | 292.11 | 293.10 | 287.96 | 290.62 | 3,897,863 | +0.22(+0.07%) |
Sep 10, 2020 | 297.32 | 297.94 | 289.53 | 290.41 | 3,786,170 | -5.17(-1.75%) |
Sep 09, 2020 | 293.62 | 297.90 | 292.81 | 295.58 | 3,525,379 | +5.72(+1.97%) |
Sep 08, 2020 | 292.87 | 294.04 | 289.56 | 289.86 | 4,512,945 | -8.19(-2.75%) |
Sep 04, 2020 | 300.84 | 302.57 | 290.55 | 298.05 | 5,422,806 | -2.40(-0.80%) |
Sep 03, 2020 | 309.59 | 310.06 | 298.04 | 300.45 | 7,270,706 | -10.77(-3.46%) |
Sep 02, 2020 | 308.57 | 312.11 | 307.48 | 311.23 | 5,567,963 | +4.47(+1.46%) |
Sep 01, 2020 | 304.67 | 306.83 | 303.84 | 306.76 | 3,179,092 | +2.84(+0.93%) |
Aug 31, 2020 | 304.83 | 305.63 | 303.71 | 303.92 | 5,351,708 | -1.07(-0.35%) |
Aug 28, 2020 | 304.03 | 305.11 | 302.90 | 304.99 | 3,737,837 | +1.97(+0.65%) |
Aug 27, 2020 | 303.16 | 304.37 | 301.50 | 303.02 | 2,424,484 | +0.61(+0.20%) |
Aug 26, 2020 | 299.88 | 302.60 | 299.40 | 302.41 | 2,752,258 | +3.06(+1.02%) |
Aug 25, 2020 | 298.87 | 299.41 | 297.75 | 299.35 | 3,050,102 | +1.04(+0.35%) |
Aug 24, 2020 | 297.61 | 298.38 | 296.68 | 298.31 | 2,472,096 | +3.00(+1.02%) |
Aug 21, 2020 | 293.94 | 295.47 | 293.64 | 295.31 | 2,446,542 | +1.05(+0.36%) |
Aug 20, 2020 | 291.69 | 294.69 | 291.61 | 294.26 | 2,539,434 | +0.93(+0.32%) |
Aug 19, 2020 | 294.95 | 295.64 | 292.83 | 293.33 | 2,634,607 | -1.25(-0.42%) |
Aug 18, 2020 | 294.37 | 294.95 | 292.80 | 294.58 | 2,547,060 | +0.62(+0.21%) |
Aug 17, 2020 | 293.90 | 294.31 | 293.57 | 293.97 | 2,305,038 | +0.95(+0.32%) |
Aug 14, 2020 | 292.68 | 293.50 | 291.91 | 293.02 | 2,216,063 | +0.00(+0.00%) |
Aug 13, 2020 | 292.82 | 294.22 | 292.12 | 293.02 | 4,302,860 | -0.50(-0.17%) |
Aug 12, 2020 | 291.83 | 294.25 | 291.78 | 293.52 | 3,117,111 | +3.97(+1.37%) |
Aug 11, 2020 | 293.03 | 293.60 | 288.82 | 289.56 | 3,758,102 | -2.36(-0.81%) |
Aug 10, 2020 | 291.48 | 292.06 | 289.62 | 291.91 | 2,237,294 | +0.93(+0.32%) |
Aug 07, 2020 | 289.92 | 291.21 | 289.06 | 290.99 | 3,506,407 | +0.15(+0.05%) |
Aug 06, 2020 | 288.35 | 290.92 | 288.04 | 290.83 | 4,317,605 | +1.94(+0.67%) |
Aug 05, 2020 | 288.38 | 289.13 | 288.10 | 288.89 | 2,767,820 | +1.79(+0.62%) |
Aug 04, 2020 | 285.17 | 287.10 | 285.17 | 287.10 | 2,247,414 | +1.20(+0.42%) |
Aug 03, 2020 | 285.58 | 286.69 | 285.09 | 285.90 | 3,980,975 | +1.79(+0.63%) |
Jul 31, 2020 | 283.50 | 284.11 | 279.51 | 284.11 | 4,711,616 | +2.36(+0.84%) |
Jul 30, 2020 | 279.98 | 282.18 | 278.02 | 281.75 | 3,111,558 | -1.03(-0.36%) |
Jul 29, 2020 | 280.23 | 283.32 | 280.14 | 282.79 | 2,500,382 | +3.38(+1.21%) |
Jul 28, 2020 | 280.40 | 281.49 | 279.08 | 279.41 | 3,311,210 | -1.74(-0.62%) |
Jul 27, 2020 | 279.74 | 281.29 | 279.04 | 281.15 | 2,376,825 | +2.04(+0.73%) |
Jul 24, 2020 | 279.15 | 280.05 | 277.67 | 279.11 | 3,011,332 | -1.82(-0.65%) |
Jul 23, 2020 | 283.95 | 284.60 | 279.64 | 280.93 | 3,682,506 | -3.40(-1.20%) |
Jul 22, 2020 | 282.33 | 284.55 | 282.23 | 284.33 | 4,351,933 | +1.61(+0.57%) |
Jul 21, 2020 | 283.88 | 284.35 | 281.80 | 282.72 | 3,495,738 | +0.59(+0.21%) |
Jul 20, 2020 | 279.60 | 282.77 | 278.90 | 282.13 | 2,681,913 | +2.33(+0.83%) |
Jul 17, 2020 | 279.96 | 280.56 | 278.10 | 279.80 | 2,372,286 | +0.74(+0.26%) |
Jul 16, 2020 | 278.15 | 279.39 | 277.53 | 279.07 | 3,254,542 | -0.81(-0.29%) |
Jul 15, 2020 | 280.41 | 280.94 | 277.72 | 279.88 | 6,970,118 | +2.46(+0.89%) |
Jul 14, 2020 | 272.46 | 277.69 | 271.36 | 277.42 | 4,274,886 | +3.66(+1.34%) |
Jul 13, 2020 | 278.29 | 280.66 | 273.23 | 273.75 | 3,854,406 | -2.50(-0.90%) |
Jul 10, 2020 | 273.34 | 276.45 | 272.03 | 276.25 | 2,865,038 | +2.75(+1.00%) |
Jul 09, 2020 | 275.52 | 275.78 | 270.20 | 273.51 | 3,336,651 | -1.92(-0.70%) |
Jul 08, 2020 | 273.60 | 275.43 | 271.98 | 275.43 | 2,566,230 | +2.55(+0.93%) |
Jul 07, 2020 | 274.24 | 276.14 | 272.55 | 272.88 | 3,610,905 | -2.86(-1.04%) |
Jul 06, 2020 | 275.18 | 276.05 | 274.45 | 275.74 | 3,768,830 | +4.21(+1.55%) |
Jul 02, 2020 | 273.38 | 274.60 | 270.93 | 271.53 | 3,867,019 | +1.36(+0.50%) |
Jul 01, 2020 | 269.22 | 271.25 | 268.82 | 270.17 | 3,918,285 | +1.84(+0.68%) |
Jun 30, 2020 | 264.41 | 269.77 | 264.28 | 268.33 | 5,495,415 | +3.53(+1.33%) |
Jun 29, 2020 | 262.14 | 264.82 | 260.08 | 264.80 | 3,654,992 | +3.81(+1.46%) |
Jun 26, 2020 | 266.27 | 266.46 | 260.43 | 260.99 | 4,755,650 | -6.26(-2.34%) |
Jun 25, 2020 | 263.96 | 267.57 | 262.04 | 267.25 | 4,136,209 | +2.80(+1.06%) |
Jun 24, 2020 | 269.44 | 270.02 | 262.74 | 264.46 | 4,808,845 | -6.94(-2.56%) |
Jun 23, 2020 | 272.67 | 273.54 | 271.02 | 271.40 | 2,655,943 | +1.22(+0.45%) |
Jun 22, 2020 | 267.81 | 270.48 | 266.78 | 270.17 | 2,667,050 | +1.78(+0.66%) |
Jun 19, 2020 | 273.17 | 273.38 | 267.17 | 268.39 | 3,694,415 | -1.59(-0.59%) |
Jun 18, 2020 | 268.39 | 270.42 | 268.00 | 269.98 | 2,916,780 | +0.25(+0.09%) |
Jun 17, 2020 | 271.93 | 272.21 | 269.25 | 269.74 | 2,822,576 | -1.24(-0.46%) |
Jun 16, 2020 | 273.18 | 273.32 | 266.38 | 270.98 | 5,619,010 | +5.20(+1.96%) |
Jun 15, 2020 | 257.98 | 266.87 | 256.90 | 265.78 | 4,690,841 | +2.40(+0.91%) |
Jun 12, 2020 | 266.87 | 267.62 | 258.53 | 263.38 | 6,617,032 | +3.14(+1.21%) |
Jun 11, 2020 | 269.70 | 277.37 | 259.76 | 260.25 | 8,211,401 | -15.92(-5.76%) |
Jun 10, 2020 | 278.34 | 279.15 | 275.57 | 276.16 | 5,945,758 | -1.73(-0.62%) |
Jun 09, 2020 | 277.36 | 279.14 | 276.55 | 277.89 | 4,973,420 | -1.99(-0.71%) |
Jun 08, 2020 | 277.30 | 280.02 | 276.78 | 279.88 | 5,900,638 | +3.35(+1.21%) |
Jun 05, 2020 | 274.67 | 278.20 | 274.65 | 276.53 | 6,387,053 | +6.89(+2.56%) |
Jun 04, 2020 | 269.36 | 271.01 | 267.67 | 269.64 | 4,051,227 | -0.69(-0.25%) |
Jun 03, 2020 | 268.61 | 271.18 | 268.36 | 270.32 | 5,899,060 | +3.52(+1.32%) |
Jun 02, 2020 | 265.40 | 266.80 | 264.14 | 266.80 | 4,607,597 | +2.18(+0.82%) |
Jun 01, 2020 | 262.84 | 265.12 | 262.37 | 264.62 | 4,139,152 | +1.15(+0.44%) |
May 29, 2020 | 261.86 | 264.04 | 259.34 | 263.48 | 7,486,937 | +1.18(+0.45%) |
May 28, 2020 | 263.74 | 265.63 | 261.65 | 262.30 | 4,918,444 | -0.52(-0.20%) |
May 27, 2020 | 261.62 | 262.82 | 256.99 | 262.82 | 5,467,248 | +3.78(+1.46%) |
May 26, 2020 | 261.38 | 261.57 | 258.58 | 259.04 | 5,213,027 | +3.29(+1.29%) |
May 22, 2020 | 255.01 | 255.91 | 253.82 | 255.75 | 2,438,133 | +0.57(+0.22%) |
May 21, 2020 | 256.93 | 257.67 | 254.25 | 255.18 | 3,800,273 | -1.85(-0.72%) |
May 20, 2020 | 256.10 | 257.86 | 255.88 | 257.02 | 5,188,297 | +4.13(+1.63%) |
May 19, 2020 | 254.87 | 256.41 | 252.73 | 252.90 | 5,221,579 | -2.41(-0.94%) |
May 18, 2020 | 253.65 | 256.84 | 253.41 | 255.31 | 7,183,579 | +7.57(+3.06%) |
May 15, 2020 | 244.44 | 247.80 | 243.52 | 247.74 | 3,595,246 | +1.11(+0.45%) |
May 14, 2020 | 241.42 | 246.76 | 239.20 | 246.63 | 8,209,265 | +2.94(+1.21%) |
May 13, 2020 | 247.58 | 248.55 | 241.45 | 243.69 | 5,960,426 | -4.40(-1.77%) |
May 12, 2020 | 254.27 | 254.67 | 248.01 | 248.09 | 5,471,916 | -5.09(-2.01%) |
May 11, 2020 | 251.26 | 254.48 | 250.93 | 253.18 | 3,680,458 | +0.04(+0.02%) |
May 08, 2020 | 251.97 | 253.48 | 250.88 | 253.14 | 3,404,977 | +4.16(+1.67%) |
May 07, 2020 | 249.07 | 250.81 | 248.55 | 248.98 | 3,609,813 | +2.91(+1.18%) |
May 06, 2020 | 249.31 | 249.69 | 245.95 | 246.07 | 3,206,022 | -1.67(-0.67%) |
May 05, 2020 | 248.12 | 250.35 | 247.32 | 247.74 | 4,707,797 | +2.26(+0.92%) |
May 04, 2020 | 242.92 | 245.72 | 241.61 | 245.48 | 4,383,072 | +0.77(+0.32%) |
May 01, 2020 | 246.89 | 247.56 | 243.69 | 244.71 | 5,086,496 | -6.86(-2.73%) |
Apr 30, 2020 | 252.49 | 252.96 | 249.80 | 251.56 | 7,838,142 | -2.21(-0.87%) |
Apr 29, 2020 | 252.39 | 255.24 | 251.38 | 253.78 | 7,185,906 | +6.38(+2.58%) |
Apr 28, 2020 | 251.92 | 252.21 | 247.04 | 247.40 | 6,207,257 | -1.15(-0.46%) |
Apr 27, 2020 | 246.77 | 249.50 | 246.35 | 248.55 | 4,131,347 | +3.54(+1.45%) |
Apr 24, 2020 | 242.99 | 245.53 | 241.05 | 245.01 | 5,064,730 | +3.50(+1.45%) |
Apr 23, 2020 | 242.76 | 245.72 | 241.30 | 241.50 | 8,131,032 | -0.05(-0.02%) |
Apr 22, 2020 | 240.95 | 243.21 | 239.68 | 241.55 | 5,979,865 | +5.20(+2.20%) |
Apr 21, 2020 | 239.46 | 240.63 | 235.46 | 236.35 | 6,928,116 | -7.45(-3.06%) |
Apr 20, 2020 | 244.54 | 247.79 | 243.54 | 243.80 | 6,890,778 | -4.47(-1.80%) |
Apr 17, 2020 | 247.05 | 248.64 | 244.40 | 248.28 | 7,154,923 | +6.67(+2.76%) |
Apr 16, 2020 | 241.59 | 242.33 | 238.66 | 241.61 | 6,471,224 | +1.22(+0.51%) |
Apr 15, 2020 | 240.24 | 241.96 | 238.39 | 240.39 | 5,188,247 | -5.35(-2.18%) |
Apr 14, 2020 | 243.22 | 246.41 | 242.25 | 245.74 | 7,036,830 | +7.28(+3.05%) |
Apr 13, 2020 | 239.83 | 240.12 | 234.87 | 238.46 | 8,138,663 | -2.34(-0.97%) |
Apr 09, 2020 | 240.28 | 243.36 | 238.41 | 240.80 | 9,356,813 | +3.52(+1.48%) |
Apr 08, 2020 | 231.91 | 238.33 | 229.85 | 237.27 | 7,372,253 | +7.79(+3.39%) |
Apr 07, 2020 | 237.26 | 238.09 | 229.30 | 229.49 | 13,727,737 | +0.12(+0.05%) |
Apr 06, 2020 | 223.18 | 231.03 | 222.21 | 229.36 | 8,070,430 | +14.61(+6.80%) |
Apr 03, 2020 | 217.03 | 219.17 | 212.23 | 214.75 | 5,829,202 | -3.22(-1.48%) |
Apr 02, 2020 | 212.22 | 218.67 | 211.65 | 217.98 | 6,936,453 | +4.98(+2.34%) |
Apr 01, 2020 | 214.66 | 217.61 | 211.09 | 212.99 | 14,551,907 | -10.05(-4.51%) |
Mar 31, 2020 | 225.52 | 227.87 | 221.74 | 223.04 | 11,007,521 | -3.36(-1.49%) |
Mar 30, 2020 | 221.25 | 227.07 | 219.42 | 226.41 | 9,255,781 | +7.09(+3.23%) |
Mar 27, 2020 | 219.16 | 225.70 | 217.24 | 219.31 | 11,860,459 | -6.95(-3.07%) |
Mar 26, 2020 | 215.54 | 227.40 | 215.54 | 226.26 | 13,157,825 | +12.83(+6.01%) |
Mar 25, 2020 | 211.91 | 221.81 | 207.50 | 213.44 | 12,592,893 | +2.70(+1.28%) |
Mar 24, 2020 | 203.80 | 211.25 | 202.33 | 210.73 | 13,955,918 | +18.35(+9.54%) |
Mar 23, 2020 | 197.44 | 198.52 | 188.88 | 192.39 | 14,982,773 | -6.09(-3.07%) |
Mar 20, 2020 | 209.84 | 211.50 | 197.83 | 198.48 | 12,245,559 | -9.04(-4.36%) |
Mar 19, 2020 | 205.72 | 212.85 | 199.77 | 207.52 | 13,201,264 | +0.18(+0.09%) |
Mar 18, 2020 | 203.51 | 211.67 | 196.19 | 207.34 | 21,393,536 | -11.99(-5.47%) |
Mar 17, 2020 | 210.73 | 220.34 | 204.00 | 219.33 | 16,034,355 | +13.48(+6.55%) |
Mar 16, 2020 | 209.89 | 221.11 | 205.45 | 205.85 | 18,331,774 | -27.38(-11.74%) |
Mar 13, 2020 | 226.66 | 233.37 | 214.83 | 233.23 | 20,740,114 | +19.93(+9.34%) |
Mar 12, 2020 | 221.27 | 229.50 | 212.67 | 213.31 | 26,176,806 | -22.84(-9.67%) |
Mar 11, 2020 | 241.73 | 242.73 | 233.22 | 236.14 | 12,214,128 | -12.32(-4.96%) |
Mar 10, 2020 | 245.33 | 248.46 | 235.46 | 248.46 | 11,536,835 | +12.13(+5.13%) |
Mar 09, 2020 | 237.89 | 244.66 | 235.44 | 236.34 | 17,491,692 | -19.76(-7.72%) |
Mar 06, 2020 | 252.47 | 257.29 | 249.92 | 256.10 | 7,114,266 | -4.37(-1.68%) |
Mar 05, 2020 | 262.76 | 265.68 | 258.36 | 260.46 | 6,601,819 | -9.03(-3.35%) |
Mar 04, 2020 | 263.63 | 269.65 | 261.26 | 269.49 | 5,595,118 | +10.72(+4.14%) |
Mar 03, 2020 | 266.55 | 270.28 | 256.25 | 258.77 | 10,419,142 | -7.34(-2.76%) |
Mar 02, 2020 | 256.86 | 266.27 | 253.56 | 266.11 | 13,221,646 | +11.37(+4.46%) |
Feb 28, 2020 | 248.72 | 255.84 | 245.84 | 254.74 | 24,880,890 | -1.55(-0.60%) |
Feb 27, 2020 | 263.01 | 266.68 | 256.25 | 256.28 | 15,864,813 | -11.89(-4.43%) |
Feb 26, 2020 | 270.55 | 273.99 | 267.62 | 268.17 | 10,918,726 | -1.19(-0.44%) |
Feb 25, 2020 | 279.10 | 279.57 | 268.44 | 269.36 | 9,004,158 | -8.34(-3.00%) |
Feb 24, 2020 | 278.38 | 280.65 | 276.70 | 277.70 | 7,550,181 | -9.61(-3.34%) |
Feb 21, 2020 | 289.01 | 289.27 | 286.50 | 287.31 | 2,857,291 | -3.01(-1.04%) |
Feb 20, 2020 | 290.93 | 291.72 | 287.48 | 290.32 | 4,919,174 | -1.14(-0.39%) |
Feb 19, 2020 | 291.00 | 292.09 | 290.71 | 291.46 | 2,395,306 | +1.40(+0.48%) |
Feb 18, 2020 | 289.89 | 290.43 | 288.75 | 290.07 | 3,200,584 | -0.80(-0.27%) |
Feb 14, 2020 | 290.70 | 290.91 | 289.67 | 290.87 | 1,746,484 | +0.49(+0.17%) |
Feb 13, 2020 | 289.29 | 291.28 | 289.06 | 290.38 | 2,174,677 | -0.28(-0.10%) |
Feb 12, 2020 | 290.19 | 290.86 | 289.82 | 290.66 | 2,211,857 | +1.86(+0.64%) |
Feb 11, 2020 | 289.60 | 290.31 | 288.36 | 288.80 | 2,598,513 | +0.53(+0.18%) |
Feb 10, 2020 | 285.34 | 288.31 | 285.31 | 288.28 | 2,388,101 | +2.05(+0.72%) |
Feb 07, 2020 | 286.69 | 287.41 | 285.67 | 286.22 | 2,399,335 | -1.46(-0.51%) |
Feb 06, 2020 | 287.60 | 287.87 | 286.67 | 287.69 | 2,044,508 | +0.98(+0.34%) |
Feb 05, 2020 | 286.29 | 286.93 | 284.86 | 286.71 | 3,249,267 | +3.21(+1.13%) |
Feb 04, 2020 | 282.63 | 284.26 | 282.31 | 283.51 | 2,442,021 | +4.30(+1.54%) |
Feb 03, 2020 | 278.53 | 280.92 | 278.44 | 279.20 | 3,479,292 | +2.01(+0.73%) |
Jan 31, 2020 | 281.64 | 281.79 | 276.28 | 277.19 | 6,597,425 | -5.06(-1.79%) |
Jan 30, 2020 | 279.39 | 282.44 | 278.70 | 282.25 | 4,701,068 | +0.64(+0.23%) |
Jan 29, 2020 | 282.90 | 283.04 | 281.15 | 281.61 | 2,922,216 | -0.04(-0.01%) |
Jan 28, 2020 | 280.01 | 282.37 | 279.56 | 281.65 | 3,688,627 | +3.03(+1.09%) |
Jan 27, 2020 | 278.27 | 280.04 | 277.90 | 278.62 | 4,563,305 | -4.51(-1.59%) |
Jan 24, 2020 | 286.31 | 286.40 | 281.99 | 283.13 | 3,678,369 | -2.61(-0.91%) |
Jan 23, 2020 | 284.83 | 285.89 | 283.72 | 285.74 | 2,850,530 | +0.28(+0.10%) |
Jan 22, 2020 | 286.21 | 286.78 | 285.28 | 285.46 | 2,940,759 | +0.08(+0.03%) |
Jan 21, 2020 | 285.05 | 286.12 | 284.98 | 285.38 | 2,934,078 | -0.59(-0.21%) |
Jan 17, 2020 | 285.70 | 286.10 | 285.17 | 285.97 | 2,366,052 | +0.97(+0.34%) |
Jan 16, 2020 | 283.98 | 285.01 | 283.77 | 285.01 | 2,737,795 | +2.36(+0.84%) |
Jan 15, 2020 | 281.99 | 283.38 | 281.88 | 282.64 | 3,004,000 | +0.63(+0.22%) |
Jan 14, 2020 | 282.06 | 283.02 | 281.53 | 282.01 | 2,794,999 | -0.38(-0.13%) |
Jan 13, 2020 | 281.14 | 282.46 | 280.74 | 282.39 | 2,910,241 | +1.86(+0.66%) |
Jan 10, 2020 | 281.92 | 282.03 | 280.09 | 280.53 | 3,911,774 | -0.81(-0.29%) |
Jan 09, 2020 | 280.98 | 281.41 | 280.38 | 281.34 | 2,314,147 | +1.93(+0.69%) |
Jan 08, 2020 | 278.14 | 280.58 | 277.92 | 279.41 | 3,967,807 | +2.37(+0.86%) |
Jan 07, 2020 | 278.25 | 278.67 | 277.53 | 277.04 | 2,412,351 | -1.71(-0.61%) |
Jan 06, 2020 | 276.00 | 278.81 | 275.93 | 278.74 | 2,962,509 | +1.04(+0.37%) |
Jan 03, 2020 | 276.75 | 278.75 | 276.58 | 277.70 | 3,464,805 | -2.04(-0.73%) |
Jan 02, 2020 | 278.69 | 279.77 | 277.80 | 279.75 | 3,355,384 | +2.46(+0.89%) |
Dec 31, 2019 | 276.10 | 277.47 | 275.76 | 277.29 | 2,680,424 | +0.71(+0.26%) |
Dec 30, 2019 | 278.18 | 278.27 | 276.08 | 276.58 | 2,504,296 | -1.53(-0.55%) |
Dec 27, 2019 | 278.89 | 278.89 | 277.62 | 278.11 | 2,374,160 | +0.00(+0.00%) |
Dec 26, 2019 | 277.07 | 278.12 | 277.03 | 278.11 | 2,549,900 | +1.42(+0.51%) |
Dec 24, 2019 | 276.88 | 276.92 | 276.40 | 276.69 | 1,392,962 | +0.00(+0.00%) |
Dec 23, 2019 | 277.00 | 277.04 | 276.53 | 276.69 | 2,480,355 | +0.27(+0.10%) |
Dec 20, 2019 | 276.04 | 276.85 | 275.94 | 276.42 | 5,344,156 | +1.40(+0.51%) |
Dec 19, 2019 | 274.07 | 275.10 | 274.04 | 275.02 | 2,499,269 | +1.14(+0.42%) |
Dec 18, 2019 | 274.29 | 274.48 | 273.87 | 273.88 | 3,531,336 | +0.02(+0.01%) |
Dec 17, 2019 | 274.26 | 274.45 | 273.81 | 273.86 | 3,921,321 | +0.06(+0.02%) |
Dec 16, 2019 | 273.58 | 274.38 | 273.55 | 273.81 | 3,367,894 | +1.92(+0.71%) |
Dec 13, 2019 | 271.56 | 273.12 | 270.82 | 271.89 | 3,773,688 | +0.10(+0.04%) |
Dec 12, 2019 | 269.47 | 272.50 | 269.25 | 271.78 | 3,512,092 | +2.37(+0.88%) |
Dec 11, 2019 | 269.10 | 269.69 | 268.75 | 269.41 | 1,967,354 | +0.70(+0.26%) |
Dec 10, 2019 | 268.97 | 269.55 | 268.07 | 268.71 | 1,953,812 | -0.25(-0.09%) |
Dec 09, 2019 | 269.49 | 270.10 | 268.93 | 268.97 | 1,585,265 | -0.82(-0.30%) |
Dec 06, 2019 | 269.22 | 270.22 | 269.19 | 269.79 | 1,725,145 | +2.38(+0.89%) |
Dec 05, 2019 | 267.59 | 267.59 | 266.15 | 267.41 | 1,712,094 | +0.49(+0.19%) |
Dec 04, 2019 | 266.26 | 267.46 | 265.94 | 266.91 | 3,418,131 | +1.70(+0.64%) |
Dec 03, 2019 | 264.50 | 265.35 | 263.17 | 265.22 | 3,480,226 | -1.88(-0.70%) |
Dec 02, 2019 | 269.64 | 269.64 | 266.66 | 267.09 | 4,734,968 | -2.19(-0.81%) |
Nov 29, 2019 | 269.84 | 270.06 | 269.12 | 269.28 | 2,131,402 | -1.04(-0.38%) |
Nov 27, 2019 | 269.67 | 270.34 | 269.39 | 270.32 | 1,758,910 | +1.27(+0.47%) |
Nov 26, 2019 | 268.59 | 269.31 | 268.28 | 269.05 | 1,927,088 | +0.54(+0.20%) |
Nov 25, 2019 | 267.37 | 268.53 | 267.34 | 268.51 | 2,192,171 | +2.02(+0.76%) |
Nov 22, 2019 | 266.58 | 266.68 | 265.50 | 266.49 | 1,358,013 | +0.59(+0.22%) |
Nov 21, 2019 | 266.36 | 266.48 | 265.10 | 265.90 | 2,476,018 | -0.41(-0.15%) |
Nov 20, 2019 | 266.73 | 267.20 | 264.84 | 266.31 | 3,023,001 | -0.94(-0.35%) |
Nov 19, 2019 | 267.97 | 267.97 | 266.70 | 267.25 | 3,536,993 | -0.13(-0.05%) |
Nov 18, 2019 | 266.98 | 267.60 | 266.54 | 267.38 | 2,452,807 | +0.17(+0.06%) |
Nov 15, 2019 | 266.48 | 267.21 | 265.88 | 267.21 | 2,028,605 | +1.98(+0.75%) |
Nov 14, 2019 | 264.61 | 265.32 | 264.00 | 265.24 | 2,405,948 | +0.36(+0.13%) |
Nov 13, 2019 | 263.85 | 265.24 | 263.63 | 264.88 | 1,848,755 | +0.11(+0.04%) |
Nov 12, 2019 | 264.55 | 265.62 | 264.04 | 264.77 | 1,853,844 | +0.52(+0.20%) |
Nov 11, 2019 | 263.48 | 264.36 | 263.30 | 264.25 | 1,206,723 | -0.51(-0.19%) |
Nov 08, 2019 | 263.77 | 264.76 | 263.08 | 264.76 | 2,497,141 | +0.64(+0.24%) |
Nov 07, 2019 | 264.44 | 265.16 | 263.62 | 264.12 | 2,887,010 | +0.93(+0.35%) |
Nov 06, 2019 | 263.12 | 263.40 | 262.26 | 263.18 | 1,562,400 | +0.14(+0.05%) |
Nov 05, 2019 | 263.62 | 263.85 | 262.81 | 263.04 | 3,218,339 | -0.34(-0.13%) |
Nov 04, 2019 | 263.82 | 263.92 | 263.04 | 263.38 | 4,071,068 | +1.04(+0.40%) |