Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 271.08 | 274.06 | 268.24 | 273.09 | 1,578,968 | +4.95(+1.85%) |
Nov 27, 2020 | 270.04 | 271.93 | 267.25 | 268.14 | 404,969 | +0.63(+0.23%) |
Nov 25, 2020 | 264.06 | 267.63 | 262.40 | 267.51 | 1,073,164 | +4.83(+1.84%) |
Nov 24, 2020 | 262.81 | 263.92 | 259.92 | 262.68 | 1,416,643 | +0.72(+0.27%) |
Nov 23, 2020 | 266.21 | 267.98 | 261.64 | 261.96 | 640,751 | -2.03(-0.77%) |
Nov 20, 2020 | 264.77 | 266.63 | 262.65 | 264.00 | 762,380 | -0.60(-0.23%) |
Nov 19, 2020 | 264.00 | 265.48 | 261.60 | 264.60 | 546,626 | +1.45(+0.55%) |
Nov 18, 2020 | 266.41 | 266.95 | 263.15 | 263.15 | 622,943 | -2.00(-0.75%) |
Nov 17, 2020 | 263.89 | 267.06 | 263.81 | 265.15 | 645,444 | -0.82(-0.31%) |
Nov 16, 2020 | 267.40 | 268.36 | 263.43 | 265.97 | 660,765 | +0.13(+0.05%) |
Nov 13, 2020 | 267.91 | 268.53 | 263.75 | 265.84 | 602,948 | -0.90(-0.34%) |
Nov 12, 2020 | 271.07 | 271.88 | 265.44 | 266.74 | 614,530 | -3.77(-1.40%) |
Nov 11, 2020 | 263.93 | 272.49 | 263.93 | 270.51 | 708,298 | +9.57(+3.67%) |
Nov 10, 2020 | 266.86 | 266.86 | 258.74 | 260.94 | 1,105,898 | -4.94(-1.86%) |
Nov 09, 2020 | 294.06 | 294.06 | 265.09 | 265.88 | 1,550,336 | -14.65(-5.22%) |
Nov 06, 2020 | 280.97 | 282.56 | 276.02 | 280.53 | 505,668 | -0.41(-0.15%) |
Nov 05, 2020 | 280.35 | 283.54 | 277.46 | 280.95 | 695,400 | +5.26(+1.91%) |
Nov 04, 2020 | 263.16 | 278.37 | 263.16 | 275.69 | 927,775 | +15.86(+6.10%) |
Nov 03, 2020 | 260.02 | 264.06 | 259.11 | 259.83 | 733,827 | +3.14(+1.22%) |
Nov 02, 2020 | 257.29 | 263.99 | 254.46 | 256.69 | 954,595 | +2.92(+1.15%) |
Oct 30, 2020 | 252.18 | 259.02 | 250.44 | 253.77 | 1,193,568 | -0.10(-0.04%) |
Oct 29, 2020 | 252.13 | 256.76 | 244.37 | 253.86 | 1,277,669 | +1.10(+0.44%) |
Oct 28, 2020 | 252.38 | 254.55 | 248.99 | 252.76 | 927,217 | -4.18(-1.63%) |
Oct 27, 2020 | 260.72 | 262.87 | 255.99 | 256.94 | 629,989 | -2.71(-1.04%) |
Oct 26, 2020 | 259.92 | 261.51 | 257.09 | 259.65 | 745,267 | -2.78(-1.06%) |
Oct 23, 2020 | 263.87 | 265.23 | 260.80 | 262.43 | 763,838 | -0.81(-0.31%) |
Oct 22, 2020 | 267.50 | 268.62 | 261.78 | 263.25 | 1,003,400 | -4.29(-1.60%) |
Oct 21, 2020 | 275.00 | 277.28 | 267.39 | 267.53 | 496,675 | -7.94(-2.88%) |
Oct 20, 2020 | 275.08 | 278.62 | 272.77 | 275.48 | 493,047 | +0.83(+0.30%) |
Oct 19, 2020 | 279.61 | 282.89 | 273.53 | 274.64 | 652,278 | -4.37(-1.57%) |
Oct 16, 2020 | 281.35 | 285.76 | 278.95 | 279.02 | 528,771 | -1.37(-0.49%) |
Oct 15, 2020 | 278.26 | 280.64 | 274.51 | 280.39 | 635,096 | +0.36(+0.13%) |
Oct 14, 2020 | 283.91 | 285.88 | 279.83 | 280.03 | 496,656 | -3.19(-1.12%) |
Oct 13, 2020 | 283.77 | 286.20 | 280.74 | 283.22 | 399,269 | +0.08(+0.03%) |
Oct 12, 2020 | 286.58 | 286.82 | 282.61 | 283.14 | 516,722 | -1.35(-0.47%) |
Oct 09, 2020 | 283.58 | 284.93 | 282.48 | 284.49 | 398,235 | +2.50(+0.89%) |
Oct 08, 2020 | 279.17 | 283.81 | 279.17 | 281.99 | 356,126 | +3.75(+1.35%) |
Oct 07, 2020 | 278.82 | 281.10 | 277.21 | 278.24 | 479,969 | +0.30(+0.11%) |
Oct 06, 2020 | 286.05 | 286.46 | 276.08 | 277.94 | 704,655 | -6.99(-2.45%) |
Oct 05, 2020 | 285.60 | 287.58 | 281.93 | 284.93 | 345,744 | +1.18(+0.42%) |
Oct 02, 2020 | 279.81 | 286.10 | 277.69 | 283.75 | 470,237 | +0.44(+0.16%) |
Oct 01, 2020 | 283.86 | 287.82 | 280.34 | 283.30 | 678,879 | +3.52(+1.26%) |
Sep 30, 2020 | 276.91 | 282.46 | 276.06 | 279.78 | 704,818 | +3.98(+1.44%) |
Sep 29, 2020 | 275.61 | 278.27 | 273.11 | 275.80 | 391,750 | +0.55(+0.20%) |
Sep 28, 2020 | 273.81 | 276.55 | 272.83 | 275.25 | 576,893 | +4.51(+1.67%) |
Sep 25, 2020 | 264.27 | 271.58 | 263.62 | 270.75 | 533,640 | +4.81(+1.81%) |
Sep 24, 2020 | 263.89 | 269.17 | 263.14 | 265.94 | 488,125 | +1.79(+0.68%) |
Sep 23, 2020 | 269.81 | 271.34 | 263.93 | 264.15 | 448,065 | -5.28(-1.96%) |
Sep 22, 2020 | 270.13 | 272.20 | 264.98 | 269.43 | 538,966 | -0.88(-0.33%) |
Sep 21, 2020 | 267.42 | 270.68 | 265.25 | 270.31 | 949,988 | -0.75(-0.28%) |
Sep 18, 2020 | 271.14 | 274.92 | 268.92 | 271.06 | 895,823 | -1.82(-0.67%) |
Sep 17, 2020 | 273.13 | 275.59 | 269.96 | 272.89 | 513,141 | -3.97(-1.43%) |
Sep 16, 2020 | 277.03 | 279.99 | 275.75 | 276.86 | 646,571 | -0.12(-0.05%) |
Sep 15, 2020 | 279.48 | 282.82 | 276.80 | 276.98 | 706,808 | -1.67(-0.60%) |
Sep 14, 2020 | 279.23 | 282.07 | 276.91 | 278.65 | 667,499 | +3.61(+1.31%) |
Sep 11, 2020 | 274.08 | 277.83 | 272.33 | 275.04 | 630,816 | +1.12(+0.41%) |
Sep 10, 2020 | 277.44 | 280.79 | 272.08 | 273.92 | 698,380 | -4.47(-1.61%) |
Sep 09, 2020 | 274.02 | 280.08 | 272.67 | 278.39 | 665,199 | +9.37(+3.48%) |
Sep 08, 2020 | 268.31 | 272.10 | 264.71 | 269.02 | 1,068,010 | -3.64(-1.33%) |
Sep 04, 2020 | 282.37 | 282.50 | 267.83 | 272.66 | 623,046 | -8.47(-3.01%) |
Sep 03, 2020 | 291.91 | 291.91 | 278.77 | 281.13 | 721,331 | -12.78(-4.35%) |
Sep 02, 2020 | 287.33 | 295.32 | 287.33 | 293.91 | 588,423 | +8.13(+2.84%) |
Sep 01, 2020 | 283.79 | 286.72 | 282.64 | 285.78 | 440,883 | +1.38(+0.49%) |
Aug 31, 2020 | 284.53 | 286.84 | 282.52 | 284.40 | 563,498 | +0.24(+0.08%) |
Aug 28, 2020 | 283.17 | 284.73 | 281.50 | 284.16 | 418,645 | +2.15(+0.76%) |
Aug 27, 2020 | 281.68 | 284.90 | 279.92 | 282.01 | 417,478 | +0.20(+0.07%) |
Aug 26, 2020 | 275.14 | 283.54 | 274.16 | 281.81 | 552,153 | +6.34(+2.30%) |
Aug 25, 2020 | 276.08 | 276.08 | 273.63 | 275.46 | 610,458 | +1.12(+0.41%) |
Aug 24, 2020 | 276.49 | 276.60 | 274.02 | 274.35 | 815,769 | -0.24(-0.09%) |
Aug 21, 2020 | 274.60 | 275.36 | 271.31 | 274.59 | 939,439 | +0.97(+0.36%) |
Aug 20, 2020 | 270.08 | 274.94 | 269.33 | 273.61 | 602,689 | +1.71(+0.63%) |
Aug 19, 2020 | 276.18 | 278.34 | 271.76 | 271.90 | 599,633 | -3.13(-1.14%) |
Aug 18, 2020 | 273.12 | 276.48 | 272.29 | 275.03 | 612,355 | +1.80(+0.66%) |
Aug 17, 2020 | 271.10 | 274.61 | 271.06 | 273.23 | 527,049 | +2.48(+0.91%) |
Aug 14, 2020 | 272.35 | 273.35 | 269.51 | 270.75 | 444,588 | -0.89(-0.33%) |
Aug 13, 2020 | 268.24 | 272.51 | 267.63 | 271.64 | 525,312 | +3.02(+1.12%) |
Aug 12, 2020 | 266.97 | 271.81 | 266.97 | 268.62 | 601,501 | +4.15(+1.57%) |
Aug 11, 2020 | 262.77 | 266.48 | 258.36 | 264.47 | 857,068 | +3.26(+1.25%) |
Aug 10, 2020 | 263.53 | 264.91 | 260.63 | 261.22 | 505,105 | -4.21(-1.59%) |
Aug 07, 2020 | 267.44 | 267.64 | 262.71 | 265.43 | 569,255 | -3.66(-1.36%) |
Aug 06, 2020 | 266.42 | 269.11 | 264.35 | 269.09 | 595,885 | +1.64(+0.61%) |
Aug 05, 2020 | 265.80 | 268.42 | 264.27 | 267.45 | 851,074 | +1.56(+0.59%) |
Aug 04, 2020 | 268.82 | 269.70 | 261.38 | 265.89 | 837,811 | -4.46(-1.65%) |
Aug 03, 2020 | 274.51 | 275.85 | 269.64 | 270.35 | 567,305 | -0.65(-0.24%) |
Jul 31, 2020 | 274.93 | 274.93 | 266.58 | 270.99 | 960,800 | -2.38(-0.87%) |
Jul 30, 2020 | 274.80 | 278.03 | 269.82 | 273.37 | 789,672 | -7.31(-2.61%) |
Jul 29, 2020 | 272.54 | 281.43 | 271.93 | 280.69 | 721,361 | +8.38(+3.08%) |
Jul 28, 2020 | 278.60 | 278.60 | 271.75 | 272.30 | 810,589 | -6.59(-2.36%) |
Jul 27, 2020 | 279.36 | 284.70 | 277.81 | 278.89 | 979,135 | -0.17(-0.06%) |
Jul 24, 2020 | 277.50 | 280.30 | 273.94 | 279.07 | 605,690 | +1.50(+0.54%) |
Jul 23, 2020 | 282.80 | 284.92 | 275.86 | 277.56 | 556,034 | -5.18(-1.83%) |
Jul 22, 2020 | 279.71 | 283.15 | 279.71 | 282.75 | 596,905 | +2.52(+0.90%) |
Jul 21, 2020 | 283.16 | 285.26 | 279.37 | 280.22 | 559,066 | -2.94(-1.04%) |
Jul 20, 2020 | 282.24 | 284.50 | 281.27 | 283.16 | 463,564 | +1.37(+0.49%) |
Jul 17, 2020 | 280.43 | 282.09 | 278.17 | 281.79 | 511,852 | +3.01(+1.08%) |
Jul 16, 2020 | 280.61 | 281.73 | 275.74 | 278.78 | 503,292 | -3.99(-1.41%) |
Jul 15, 2020 | 285.31 | 285.50 | 279.52 | 282.77 | 496,572 | +2.20(+0.78%) |
Jul 14, 2020 | 274.07 | 280.75 | 272.50 | 280.57 | 564,385 | +5.28(+1.92%) |
Jul 13, 2020 | 283.96 | 285.55 | 273.92 | 275.29 | 580,086 | -6.90(-2.44%) |
Jul 10, 2020 | 282.81 | 283.49 | 279.93 | 282.19 | 448,428 | -1.32(-0.47%) |
Jul 09, 2020 | 284.03 | 285.79 | 279.70 | 283.51 | 633,456 | +0.05(+0.02%) |
Jul 08, 2020 | 276.72 | 283.61 | 276.72 | 283.46 | 718,957 | +8.54(+3.11%) |
Jul 07, 2020 | 271.64 | 277.44 | 270.07 | 274.92 | 705,492 | +1.66(+0.61%) |
Jul 06, 2020 | 271.86 | 276.78 | 271.74 | 273.26 | 712,416 | +5.43(+2.03%) |
Jul 02, 2020 | 272.49 | 273.80 | 267.64 | 267.82 | 508,011 | -0.37(-0.14%) |
Jul 01, 2020 | 264.57 | 269.87 | 263.93 | 268.19 | 536,995 | +3.53(+1.33%) |
Jun 30, 2020 | 259.51 | 265.42 | 258.45 | 264.67 | 1,439,370 | +5.41(+2.09%) |
Jun 29, 2020 | 262.02 | 262.02 | 255.78 | 259.25 | 691,032 | +0.12(+0.05%) |
Jun 26, 2020 | 262.98 | 265.10 | 258.44 | 259.13 | 936,614 | -6.93(-2.60%) |
Jun 25, 2020 | 256.34 | 266.34 | 253.09 | 266.05 | 666,839 | +10.25(+4.01%) |
Jun 24, 2020 | 263.96 | 264.69 | 254.63 | 255.80 | 856,969 | -11.08(-4.15%) |
Jun 23, 2020 | 269.00 | 269.86 | 265.74 | 266.88 | 421,425 | +0.44(+0.17%) |
Jun 22, 2020 | 264.81 | 266.80 | 262.70 | 266.44 | 514,032 | +1.29(+0.49%) |
Jun 19, 2020 | 269.57 | 271.48 | 262.83 | 265.15 | 814,645 | +0.33(+0.12%) |
Jun 18, 2020 | 264.15 | 266.44 | 262.74 | 264.82 | 383,548 | -0.12(-0.05%) |
Jun 17, 2020 | 265.11 | 267.99 | 263.86 | 264.94 | 375,869 | +0.45(+0.17%) |
Jun 16, 2020 | 269.14 | 269.53 | 258.90 | 264.49 | 618,772 | +4.18(+1.61%) |
Jun 15, 2020 | 252.40 | 261.66 | 250.97 | 260.31 | 632,797 | +3.11(+1.21%) |
Jun 12, 2020 | 256.57 | 258.34 | 250.47 | 257.20 | 836,340 | +8.38(+3.37%) |
Jun 11, 2020 | 261.30 | 261.30 | 248.31 | 248.82 | 935,405 | -17.84(-6.69%) |
Jun 10, 2020 | 266.59 | 270.32 | 263.89 | 266.66 | 709,667 | +1.75(+0.66%) |
Jun 09, 2020 | 266.85 | 268.88 | 264.63 | 264.91 | 982,401 | -6.58(-2.42%) |
Jun 08, 2020 | 266.06 | 271.54 | 263.33 | 271.49 | 1,131,440 | +2.04(+0.76%) |
Jun 05, 2020 | 271.16 | 273.25 | 267.58 | 269.44 | 1,028,583 | +3.53(+1.33%) |
Jun 04, 2020 | 269.74 | 271.76 | 263.63 | 265.92 | 809,982 | -6.31(-2.32%) |
Jun 03, 2020 | 269.35 | 273.10 | 266.78 | 272.23 | 794,022 | +5.91(+2.22%) |
Jun 02, 2020 | 267.00 | 267.56 | 263.35 | 266.31 | 1,073,280 | -0.58(-0.22%) |
Jun 01, 2020 | 259.76 | 267.80 | 259.76 | 266.89 | 1,026,166 | +9.28(+3.60%) |
May 29, 2020 | 256.21 | 258.31 | 252.51 | 257.61 | 1,293,073 | +2.52(+0.99%) |
May 28, 2020 | 251.44 | 258.80 | 249.69 | 255.09 | 1,296,913 | +5.78(+2.32%) |
May 27, 2020 | 253.75 | 254.04 | 246.03 | 249.31 | 836,733 | -0.88(-0.35%) |
May 26, 2020 | 253.37 | 254.12 | 249.61 | 250.19 | 836,438 | +2.78(+1.12%) |
May 22, 2020 | 246.41 | 249.01 | 242.87 | 247.41 | 399,122 | +2.94(+1.20%) |
May 21, 2020 | 246.27 | 247.04 | 242.79 | 244.47 | 1,275,236 | -2.41(-0.98%) |
May 20, 2020 | 248.54 | 250.30 | 246.11 | 246.88 | 768,728 | +2.26(+0.93%) |
May 19, 2020 | 249.78 | 251.72 | 244.25 | 244.62 | 994,746 | -5.14(-2.06%) |
May 18, 2020 | 247.05 | 252.42 | 246.54 | 249.75 | 1,170,400 | +8.17(+3.38%) |
May 15, 2020 | 248.15 | 251.26 | 239.57 | 241.58 | 2,799,580 | -2.46(-1.01%) |
May 14, 2020 | 235.11 | 244.47 | 233.72 | 244.04 | 1,162,910 | +5.91(+2.48%) |
May 13, 2020 | 239.25 | 243.59 | 234.83 | 238.13 | 782,044 | -2.66(-1.11%) |
May 12, 2020 | 245.11 | 247.32 | 240.79 | 240.79 | 682,063 | -2.47(-1.02%) |
May 11, 2020 | 239.31 | 245.36 | 237.73 | 243.26 | 718,061 | +1.26(+0.52%) |
May 08, 2020 | 241.99 | 243.89 | 240.08 | 242.00 | 599,820 | +3.90(+1.64%) |
May 07, 2020 | 236.03 | 239.61 | 234.77 | 238.10 | 794,922 | +5.96(+2.57%) |
May 06, 2020 | 241.86 | 242.40 | 230.99 | 232.14 | 877,899 | -8.63(-3.59%) |
May 05, 2020 | 239.43 | 243.00 | 236.80 | 240.77 | 1,150,788 | +4.88(+2.07%) |
May 04, 2020 | 229.75 | 236.37 | 227.17 | 235.89 | 863,385 | +3.41(+1.47%) |
May 01, 2020 | 232.06 | 233.27 | 228.91 | 232.48 | 812,036 | -1.98(-0.84%) |
Apr 30, 2020 | 231.67 | 241.78 | 226.03 | 234.46 | 1,641,892 | -10.65(-4.35%) |
Apr 29, 2020 | 245.53 | 249.91 | 243.48 | 245.11 | 1,251,856 | +2.84(+1.17%) |
Apr 28, 2020 | 251.11 | 253.19 | 241.43 | 242.27 | 913,176 | -2.43(-0.99%) |
Apr 27, 2020 | 239.11 | 247.18 | 238.40 | 244.71 | 1,074,487 | +9.00(+3.82%) |
Apr 24, 2020 | 232.98 | 236.43 | 228.45 | 235.71 | 1,065,862 | +5.00(+2.17%) |
Apr 23, 2020 | 229.97 | 234.18 | 227.34 | 230.71 | 787,414 | +0.16(+0.07%) |
Apr 22, 2020 | 224.42 | 232.15 | 224.05 | 230.54 | 820,081 | +11.12(+5.07%) |
Apr 21, 2020 | 224.10 | 226.02 | 218.93 | 219.42 | 839,958 | -10.78(-4.68%) |
Apr 20, 2020 | 226.53 | 231.62 | 225.90 | 230.20 | 842,042 | +0.11(+0.05%) |
Apr 17, 2020 | 233.53 | 237.23 | 226.38 | 230.09 | 1,584,958 | +4.47(+1.98%) |
Apr 16, 2020 | 222.16 | 228.79 | 220.74 | 225.62 | 1,315,167 | +4.69(+2.12%) |
Apr 15, 2020 | 221.50 | 224.40 | 218.97 | 220.93 | 1,028,866 | -7.62(-3.34%) |
Apr 14, 2020 | 229.03 | 231.58 | 226.10 | 228.56 | 964,278 | +6.41(+2.89%) |
Apr 13, 2020 | 229.56 | 230.71 | 220.70 | 222.14 | 982,167 | -10.18(-4.38%) |
Apr 09, 2020 | 220.02 | 238.57 | 219.30 | 232.32 | 2,215,155 | +14.57(+6.69%) |
Apr 08, 2020 | 223.88 | 225.28 | 216.60 | 217.75 | 1,102,260 | -2.10(-0.96%) |
Apr 07, 2020 | 229.06 | 230.69 | 219.82 | 219.86 | 1,050,127 | -0.43(-0.20%) |
Apr 06, 2020 | 212.05 | 222.52 | 209.02 | 220.29 | 1,486,524 | +19.58(+9.76%) |
Apr 03, 2020 | 195.15 | 202.12 | 195.12 | 200.71 | 1,042,456 | +1.99(+1.00%) |
Apr 02, 2020 | 187.84 | 198.96 | 184.57 | 198.72 | 1,066,521 | +8.82(+4.64%) |
Apr 01, 2020 | 194.11 | 199.28 | 188.12 | 189.90 | 1,513,595 | -13.41(-6.60%) |
Mar 31, 2020 | 209.86 | 213.39 | 202.60 | 203.31 | 1,434,592 | -10.30(-4.82%) |
Mar 30, 2020 | 213.56 | 217.57 | 209.85 | 213.62 | 1,068,277 | +1.95(+0.92%) |
Mar 27, 2020 | 207.00 | 217.78 | 207.00 | 211.67 | 1,358,283 | -3.98(-1.85%) |
Mar 26, 2020 | 201.54 | 218.66 | 201.02 | 215.65 | 1,717,134 | +16.53(+8.30%) |
Mar 25, 2020 | 186.01 | 209.47 | 184.69 | 199.11 | 1,754,741 | +10.94(+5.81%) |
Mar 24, 2020 | 168.47 | 189.00 | 165.36 | 188.17 | 1,461,305 | +29.47(+18.57%) |
Mar 23, 2020 | 164.91 | 174.99 | 157.83 | 158.70 | 1,768,343 | -10.29(-6.09%) |
Mar 20, 2020 | 173.36 | 175.92 | 164.83 | 168.99 | 2,098,540 | -2.03(-1.19%) |
Mar 19, 2020 | 166.84 | 174.45 | 159.57 | 171.02 | 2,715,599 | +3.42(+2.04%) |
Mar 18, 2020 | 175.84 | 180.09 | 158.83 | 167.60 | 2,931,623 | -26.67(-13.73%) |
Mar 17, 2020 | 181.59 | 198.44 | 178.31 | 194.27 | 2,129,051 | +16.04(+9.00%) |
Mar 16, 2020 | 174.95 | 186.43 | 173.03 | 178.22 | 2,971,290 | -26.60(-12.99%) |
Mar 13, 2020 | 196.58 | 205.30 | 187.01 | 204.82 | 2,423,105 | +1.74(+0.86%) |
Mar 12, 2020 | 192.58 | 203.92 | 181.68 | 203.08 | 2,738,472 | +0.00(+0.00%) |
Mar 11, 2020 | 212.36 | 213.08 | 198.68 | 203.08 | 1,676,857 | -15.71(-7.18%) |
Mar 10, 2020 | 212.25 | 218.79 | 205.62 | 218.79 | 2,296,997 | +16.10(+7.94%) |
Mar 09, 2020 | 209.71 | 215.08 | 201.29 | 202.69 | 2,654,116 | -26.55(-11.58%) |
Mar 06, 2020 | 232.32 | 235.03 | 222.43 | 229.24 | 2,285,789 | -13.59(-5.60%) |
Mar 05, 2020 | 250.19 | 254.47 | 239.15 | 242.83 | 1,620,148 | -16.31(-6.29%) |
Mar 04, 2020 | 247.21 | 259.88 | 245.77 | 259.14 | 1,270,572 | +16.06(+6.61%) |
Mar 03, 2020 | 248.23 | 253.10 | 239.83 | 243.08 | 1,804,788 | -6.39(-2.56%) |
Mar 02, 2020 | 236.39 | 249.72 | 233.23 | 249.47 | 1,587,189 | +18.74(+8.12%) |
Feb 28, 2020 | 227.50 | 232.31 | 223.08 | 230.74 | 2,069,309 | -3.88(-1.66%) |
Feb 27, 2020 | 246.90 | 246.90 | 234.46 | 234.62 | 2,074,018 | -16.28(-6.49%) |
Feb 26, 2020 | 250.43 | 257.11 | 250.38 | 250.91 | 989,558 | +0.94(+0.38%) |
Feb 25, 2020 | 257.62 | 259.02 | 248.69 | 249.96 | 1,134,574 | -5.99(-2.34%) |
Feb 24, 2020 | 254.24 | 258.25 | 253.40 | 255.95 | 1,029,882 | -4.82(-1.85%) |
Feb 21, 2020 | 265.56 | 265.56 | 258.15 | 260.77 | 1,002,182 | -6.75(-2.52%) |
Feb 20, 2020 | 273.06 | 273.99 | 264.02 | 267.52 | 1,043,306 | -6.18(-2.26%) |
Feb 19, 2020 | 270.64 | 275.56 | 270.49 | 273.70 | 1,028,156 | +4.44(+1.65%) |
Feb 18, 2020 | 266.42 | 269.37 | 262.77 | 269.26 | 803,826 | +2.73(+1.03%) |
Feb 14, 2020 | 262.25 | 266.69 | 261.89 | 266.52 | 971,430 | +4.85(+1.86%) |
Feb 13, 2020 | 262.01 | 263.24 | 257.13 | 261.67 | 949,497 | -0.61(-0.23%) |
Feb 12, 2020 | 260.93 | 265.72 | 251.78 | 262.28 | 1,022,970 | +2.32(+0.89%) |
Feb 11, 2020 | 258.81 | 261.83 | 257.79 | 259.96 | 986,439 | +2.46(+0.95%) |
Feb 10, 2020 | 256.09 | 257.79 | 255.47 | 257.51 | 760,239 | +0.89(+0.35%) |
Feb 07, 2020 | 257.10 | 258.24 | 255.03 | 256.62 | 675,175 | -0.49(-0.19%) |
Feb 06, 2020 | 255.58 | 258.95 | 255.38 | 257.10 | 841,099 | +3.52(+1.39%) |
Feb 05, 2020 | 258.29 | 258.34 | 251.19 | 253.58 | 745,499 | -2.42(-0.94%) |
Feb 04, 2020 | 254.79 | 258.31 | 253.95 | 256.00 | 773,556 | +5.61(+2.24%) |
Feb 03, 2020 | 247.71 | 250.88 | 247.71 | 250.39 | 779,899 | +4.05(+1.64%) |
Jan 31, 2020 | 251.03 | 253.07 | 245.71 | 246.34 | 862,810 | -6.73(-2.66%) |
Jan 30, 2020 | 249.31 | 253.15 | 248.24 | 253.07 | 587,358 | +3.01(+1.20%) |
Jan 29, 2020 | 249.90 | 252.26 | 249.06 | 250.06 | 460,519 | +0.46(+0.18%) |
Jan 28, 2020 | 245.88 | 249.89 | 245.21 | 249.60 | 814,220 | +4.86(+1.99%) |
Jan 27, 2020 | 243.01 | 245.76 | 241.75 | 244.74 | 737,388 | -0.48(-0.20%) |
Jan 24, 2020 | 247.44 | 248.35 | 244.02 | 245.22 | 516,518 | -1.41(-0.57%) |
Jan 23, 2020 | 246.01 | 247.99 | 244.96 | 246.63 | 844,319 | -0.37(-0.15%) |
Jan 22, 2020 | 247.60 | 247.97 | 246.04 | 246.99 | 621,910 | +1.08(+0.44%) |
Jan 21, 2020 | 246.39 | 247.61 | 245.36 | 245.91 | 949,605 | -1.24(-0.50%) |
Jan 17, 2020 | 247.14 | 247.76 | 245.36 | 247.15 | 865,625 | +1.52(+0.62%) |
Jan 16, 2020 | 244.57 | 245.79 | 243.83 | 245.63 | 628,779 | +2.90(+1.19%) |
Jan 15, 2020 | 239.16 | 244.29 | 238.72 | 242.73 | 893,000 | +3.45(+1.44%) |
Jan 14, 2020 | 241.06 | 241.85 | 239.09 | 239.28 | 575,198 | -1.98(-0.82%) |
Jan 13, 2020 | 238.07 | 241.28 | 238.07 | 241.26 | 736,953 | +3.32(+1.39%) |
Jan 10, 2020 | 239.83 | 240.56 | 236.99 | 237.94 | 619,509 | -0.79(-0.33%) |
Jan 09, 2020 | 236.54 | 239.28 | 236.39 | 238.72 | 845,476 | +3.10(+1.31%) |
Jan 08, 2020 | 232.20 | 237.18 | 232.20 | 235.62 | 924,872 | +4.43(+1.92%) |
Jan 07, 2020 | 232.71 | 235.23 | 231.01 | 231.19 | 775,255 | -0.83(-0.36%) |
Jan 06, 2020 | 229.92 | 232.10 | 229.50 | 232.03 | 745,255 | +0.72(+0.31%) |
Jan 03, 2020 | 229.13 | 231.78 | 228.85 | 231.31 | 495,983 | -0.58(-0.25%) |
Jan 02, 2020 | 228.97 | 231.89 | 228.32 | 231.88 | 906,622 | +4.13(+1.82%) |
Dec 31, 2019 | 227.21 | 228.99 | 226.75 | 227.75 | 619,197 | -0.24(-0.11%) |
Dec 30, 2019 | 229.29 | 229.60 | 226.46 | 227.99 | 354,413 | -1.57(-0.69%) |
Dec 27, 2019 | 230.05 | 230.53 | 228.50 | 229.56 | 574,477 | +0.23(+0.10%) |
Dec 26, 2019 | 229.04 | 230.10 | 228.47 | 229.33 | 277,618 | +0.84(+0.37%) |
Dec 24, 2019 | 227.69 | 228.79 | 226.48 | 228.49 | 165,953 | +1.07(+0.47%) |
Dec 23, 2019 | 229.46 | 230.44 | 226.94 | 227.41 | 987,329 | -1.04(-0.45%) |
Dec 20, 2019 | 229.26 | 229.92 | 227.94 | 228.45 | 1,237,456 | -0.06(-0.03%) |
Dec 19, 2019 | 225.99 | 230.29 | 225.99 | 228.51 | 938,733 | +1.65(+0.73%) |
Dec 18, 2019 | 227.04 | 227.25 | 225.94 | 226.86 | 1,014,822 | +1.07(+0.48%) |
Dec 17, 2019 | 227.19 | 227.19 | 224.59 | 225.78 | 784,554 | -0.71(-0.31%) |
Dec 16, 2019 | 227.56 | 229.77 | 226.22 | 226.49 | 690,826 | +0.98(+0.43%) |
Dec 13, 2019 | 224.03 | 227.22 | 222.41 | 225.51 | 540,598 | +0.72(+0.32%) |
Dec 12, 2019 | 224.48 | 226.68 | 223.28 | 224.79 | 1,229,173 | +1.04(+0.46%) |
Dec 11, 2019 | 222.32 | 224.09 | 221.72 | 223.76 | 825,159 | +2.11(+0.95%) |
Dec 10, 2019 | 221.10 | 222.21 | 220.19 | 221.65 | 468,883 | +0.48(+0.22%) |
Dec 09, 2019 | 222.70 | 223.25 | 221.01 | 221.17 | 718,968 | -1.17(-0.53%) |
Dec 06, 2019 | 222.06 | 223.22 | 220.35 | 222.34 | 755,337 | +2.31(+1.05%) |
Dec 05, 2019 | 217.69 | 220.19 | 216.04 | 220.03 | 579,614 | +2.46(+1.13%) |
Dec 04, 2019 | 215.84 | 217.67 | 215.13 | 217.57 | 538,576 | +1.92(+0.89%) |
Dec 03, 2019 | 213.40 | 215.82 | 213.40 | 215.65 | 484,973 | -0.38(-0.18%) |