Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 330.47 | 331.05 | 326.95 | 330.94 | 24,428 | +0.64(+0.19%) |
Nov 27, 2020 | 329.75 | 331.45 | 329.51 | 330.30 | 12,768 | +2.36(+0.72%) |
Nov 25, 2020 | 327.58 | 328.27 | 326.44 | 327.94 | 62,321 | +1.89(+0.58%) |
Nov 24, 2020 | 323.41 | 326.19 | 321.76 | 326.05 | 19,454 | +4.02(+1.25%) |
Nov 23, 2020 | 322.80 | 323.52 | 319.20 | 322.03 | 74,406 | +0.72(+0.22%) |
Nov 20, 2020 | 323.92 | 324.25 | 321.31 | 321.31 | 24,421 | -2.25(-0.70%) |
Nov 19, 2020 | 319.64 | 323.71 | 318.61 | 323.56 | 26,277 | +3.05(+0.95%) |
Nov 18, 2020 | 322.53 | 323.86 | 320.51 | 320.51 | 22,024 | -2.64(-0.82%) |
Nov 17, 2020 | 323.14 | 324.48 | 322.12 | 323.15 | 20,982 | -0.61(-0.19%) |
Nov 16, 2020 | 320.83 | 324.17 | 320.55 | 323.76 | 25,050 | +2.47(+0.77%) |
Nov 13, 2020 | 320.86 | 321.85 | 318.82 | 321.30 | 18,848 | +3.05(+0.96%) |
Nov 12, 2020 | 321.36 | 322.42 | 317.42 | 318.25 | 13,227 | -2.97(-0.92%) |
Nov 11, 2020 | 317.33 | 321.38 | 317.33 | 321.22 | 32,204 | +7.12(+2.27%) |
Nov 10, 2020 | 317.19 | 317.97 | 310.64 | 314.09 | 78,970 | -6.30(-1.97%) |
Nov 09, 2020 | 329.71 | 332.06 | 320.39 | 320.39 | 93,344 | -5.59(-1.71%) |
Nov 06, 2020 | 323.59 | 326.75 | 320.27 | 325.98 | 27,867 | +0.99(+0.30%) |
Nov 05, 2020 | 323.93 | 325.97 | 322.21 | 324.99 | 45,308 | +8.89(+2.81%) |
Nov 04, 2020 | 311.32 | 317.75 | 310.02 | 316.10 | 75,552 | +13.69(+4.53%) |
Nov 03, 2020 | 299.18 | 304.13 | 297.75 | 302.41 | 28,163 | +5.49(+1.85%) |
Nov 02, 2020 | 299.14 | 300.97 | 294.22 | 296.92 | 58,042 | +0.12(+0.04%) |
Oct 30, 2020 | 302.08 | 302.81 | 294.02 | 296.81 | 61,004 | -8.22(-2.69%) |
Oct 29, 2020 | 300.35 | 306.63 | 300.24 | 305.02 | 45,071 | +6.36(+2.13%) |
Oct 28, 2020 | 305.83 | 305.88 | 298.59 | 298.66 | 57,694 | -12.76(-4.10%) |
Oct 27, 2020 | 310.77 | 312.25 | 309.26 | 311.42 | 36,082 | +2.13(+0.69%) |
Oct 26, 2020 | 313.16 | 315.15 | 305.82 | 309.29 | 41,243 | -6.81(-2.15%) |
Oct 23, 2020 | 315.26 | 316.10 | 313.02 | 316.10 | 20,571 | +1.21(+0.39%) |
Oct 22, 2020 | 315.71 | 316.16 | 310.67 | 314.88 | 189,161 | -0.17(-0.05%) |
Oct 21, 2020 | 315.50 | 318.87 | 314.76 | 315.05 | 31,507 | -0.44(-0.14%) |
Oct 20, 2020 | 315.38 | 318.47 | 313.60 | 315.50 | 45,596 | +0.97(+0.31%) |
Oct 19, 2020 | 321.01 | 322.25 | 313.80 | 314.53 | 51,398 | -4.27(-1.34%) |
Oct 16, 2020 | 322.18 | 323.57 | 318.46 | 318.80 | 23,813 | -1.07(-0.33%) |
Oct 15, 2020 | 316.11 | 320.58 | 315.60 | 319.87 | 47,098 | -1.99(-0.62%) |
Oct 14, 2020 | 325.76 | 326.11 | 319.49 | 321.86 | 21,542 | -2.73(-0.84%) |
Oct 13, 2020 | 325.76 | 327.12 | 323.76 | 324.59 | 33,326 | -0.11(-0.03%) |
Oct 12, 2020 | 321.70 | 327.31 | 320.09 | 324.70 | 54,601 | +7.81(+2.46%) |
Oct 09, 2020 | 313.76 | 317.10 | 313.76 | 316.90 | 35,670 | +4.63(+1.48%) |
Oct 08, 2020 | 312.68 | 312.68 | 311.44 | 312.27 | 24,890 | +2.16(+0.70%) |
Oct 07, 2020 | 307.72 | 310.61 | 307.38 | 310.11 | 31,677 | +5.22(+1.71%) |
Oct 06, 2020 | 308.73 | 311.25 | 303.69 | 304.89 | 33,349 | -4.05(-1.31%) |
Oct 05, 2020 | 304.70 | 309.18 | 304.70 | 308.93 | 50,610 | +6.06(+2.00%) |
Oct 02, 2020 | 302.87 | 307.85 | 302.00 | 302.87 | 56,444 | -6.93(-2.24%) |
Oct 01, 2020 | 308.87 | 310.43 | 307.37 | 309.80 | 184,696 | +4.82(+1.58%) |
Sep 30, 2020 | 303.57 | 308.14 | 303.03 | 304.99 | 58,574 | +1.36(+0.45%) |
Sep 29, 2020 | 303.83 | 305.06 | 302.94 | 303.62 | 30,939 | -0.09(-0.03%) |
Sep 28, 2020 | 303.25 | 303.71 | 300.92 | 303.71 | 82,458 | +5.62(+1.88%) |
Sep 25, 2020 | 291.98 | 298.90 | 290.04 | 298.10 | 74,177 | +6.52(+2.24%) |
Sep 24, 2020 | 288.08 | 294.84 | 288.08 | 291.57 | 73,169 | +0.98(+0.34%) |
Sep 23, 2020 | 299.76 | 299.76 | 290.05 | 290.60 | 66,468 | -8.99(-3.00%) |
Sep 22, 2020 | 296.73 | 299.99 | 292.89 | 299.58 | 80,628 | +6.10(+2.08%) |
Sep 21, 2020 | 287.70 | 293.48 | 286.37 | 293.48 | 61,957 | +0.56(+0.19%) |
Sep 18, 2020 | 297.55 | 298.19 | 289.24 | 292.92 | 51,014 | -3.50(-1.18%) |
Sep 17, 2020 | 293.79 | 297.90 | 292.78 | 296.42 | 48,006 | -3.98(-1.33%) |
Sep 16, 2020 | 306.00 | 306.50 | 300.10 | 300.40 | 43,933 | -4.50(-1.47%) |
Sep 15, 2020 | 304.87 | 306.22 | 303.17 | 304.90 | 70,145 | +4.23(+1.41%) |
Sep 14, 2020 | 301.13 | 304.17 | 299.29 | 300.67 | 92,542 | +3.81(+1.28%) |
Sep 11, 2020 | 301.74 | 302.15 | 293.32 | 296.86 | 104,666 | -2.51(-0.84%) |
Sep 10, 2020 | 308.77 | 310.04 | 297.98 | 299.38 | 83,447 | -6.01(-1.97%) |
Sep 09, 2020 | 303.68 | 307.97 | 300.15 | 305.39 | 85,096 | +7.81(+2.62%) |
Sep 08, 2020 | 298.15 | 305.42 | 297.08 | 297.58 | 73,094 | -12.32(-3.98%) |
Sep 04, 2020 | 313.74 | 317.03 | 297.79 | 309.91 | 114,301 | -6.30(-1.99%) |
Sep 03, 2020 | 328.50 | 328.50 | 312.74 | 316.21 | 120,364 | -16.99(-5.10%) |
Sep 02, 2020 | 333.03 | 333.85 | 327.18 | 333.19 | 56,456 | +4.19(+1.27%) |
Sep 01, 2020 | 325.60 | 329.00 | 323.82 | 329.00 | 74,005 | +6.37(+1.97%) |
Aug 31, 2020 | 323.52 | 324.75 | 321.65 | 322.63 | 49,499 | +0.10(+0.03%) |
Aug 28, 2020 | 321.27 | 322.93 | 320.74 | 322.54 | 189,454 | +2.60(+0.81%) |
Aug 27, 2020 | 322.39 | 322.72 | 317.69 | 319.93 | 57,464 | -2.21(-0.69%) |
Aug 26, 2020 | 315.48 | 322.25 | 315.48 | 322.14 | 67,336 | +8.90(+2.84%) |
Aug 25, 2020 | 309.99 | 313.29 | 309.54 | 313.24 | 57,875 | +2.75(+0.89%) |
Aug 24, 2020 | 311.75 | 312.42 | 308.44 | 310.49 | 42,387 | +2.26(+0.73%) |
Aug 21, 2020 | 307.59 | 308.57 | 306.29 | 308.23 | 39,047 | +1.23(+0.40%) |
Aug 20, 2020 | 301.85 | 307.63 | 301.49 | 307.00 | 61,394 | +3.80(+1.25%) |
Aug 19, 2020 | 304.79 | 306.17 | 302.75 | 303.20 | 29,095 | -1.07(-0.35%) |
Aug 18, 2020 | 302.61 | 304.78 | 301.59 | 304.27 | 32,545 | +2.48(+0.82%) |
Aug 17, 2020 | 300.81 | 302.12 | 300.65 | 301.79 | 24,510 | +2.46(+0.82%) |
Aug 14, 2020 | 300.39 | 300.62 | 298.24 | 299.33 | 26,166 | -0.64(-0.21%) |
Aug 13, 2020 | 299.92 | 302.27 | 299.05 | 299.97 | 81,512 | +0.71(+0.24%) |
Aug 12, 2020 | 295.85 | 300.13 | 295.85 | 299.26 | 35,743 | +5.49(+1.87%) |
Aug 11, 2020 | 297.78 | 299.72 | 293.56 | 293.76 | 54,875 | -5.02(-1.68%) |
Aug 10, 2020 | 301.14 | 301.58 | 295.88 | 298.78 | 45,943 | -1.73(-0.57%) |
Aug 07, 2020 | 303.72 | 304.42 | 298.02 | 300.51 | 76,572 | -3.99(-1.31%) |
Aug 06, 2020 | 300.90 | 304.87 | 299.88 | 304.50 | 62,610 | +3.85(+1.28%) |
Aug 05, 2020 | 299.91 | 301.19 | 299.06 | 300.65 | 130,635 | +1.91(+0.64%) |
Aug 04, 2020 | 297.77 | 298.99 | 296.32 | 298.74 | 73,631 | +0.78(+0.26%) |
Aug 03, 2020 | 296.37 | 298.55 | 296.05 | 297.96 | 119,742 | +4.24(+1.44%) |
Jul 31, 2020 | 293.36 | 293.72 | 288.96 | 293.72 | 168,054 | +4.84(+1.68%) |
Jul 30, 2020 | 285.03 | 289.42 | 283.24 | 288.88 | 76,771 | +1.54(+0.54%) |
Jul 29, 2020 | 284.70 | 287.99 | 284.70 | 287.34 | 211,458 | +4.43(+1.56%) |
Jul 28, 2020 | 286.02 | 286.57 | 282.74 | 282.91 | 26,091 | -3.66(-1.28%) |
Jul 27, 2020 | 283.58 | 286.98 | 283.28 | 286.57 | 77,934 | +4.56(+1.62%) |
Jul 24, 2020 | 280.48 | 283.85 | 278.13 | 282.01 | 79,311 | -2.78(-0.98%) |
Jul 23, 2020 | 290.87 | 292.34 | 283.31 | 284.79 | 96,272 | -6.90(-2.37%) |
Jul 22, 2020 | 290.54 | 292.64 | 289.53 | 291.69 | 60,493 | +1.34(+0.46%) |
Jul 21, 2020 | 295.83 | 295.83 | 289.37 | 290.35 | 56,067 | -3.16(-1.07%) |
Jul 20, 2020 | 285.71 | 294.19 | 284.87 | 293.51 | 53,319 | +8.48(+2.97%) |
Jul 17, 2020 | 285.28 | 285.80 | 282.50 | 285.03 | 37,221 | +0.99(+0.35%) |
Jul 16, 2020 | 283.63 | 284.86 | 281.13 | 284.04 | 37,503 | -2.34(-0.82%) |
Jul 15, 2020 | 287.91 | 288.77 | 283.44 | 286.38 | 61,435 | +0.46(+0.16%) |
Jul 14, 2020 | 281.04 | 286.08 | 276.68 | 285.92 | 59,000 | +2.56(+0.90%) |
Jul 13, 2020 | 293.83 | 295.47 | 283.11 | 283.35 | 51,199 | -7.58(-2.61%) |
Jul 10, 2020 | 289.31 | 290.94 | 286.65 | 290.94 | 58,925 | +1.03(+0.35%) |
Jul 09, 2020 | 289.90 | 290.68 | 284.73 | 289.91 | 89,408 | +2.25(+0.78%) |
Jul 08, 2020 | 284.94 | 287.66 | 283.88 | 287.66 | 96,973 | +4.42(+1.56%) |
Jul 07, 2020 | 285.27 | 288.22 | 283.25 | 283.25 | 34,367 | -2.56(-0.90%) |
Jul 06, 2020 | 283.79 | 287.30 | 283.55 | 285.81 | 49,956 | +5.65(+2.02%) |
Jul 02, 2020 | 281.67 | 282.87 | 279.77 | 280.16 | 42,089 | +1.01(+0.36%) |
Jul 01, 2020 | 275.19 | 280.27 | 275.09 | 279.15 | 48,994 | +3.92(+1.43%) |
Jun 30, 2020 | 270.30 | 276.20 | 270.30 | 275.23 | 58,260 | +5.14(+1.90%) |
Jun 29, 2020 | 267.46 | 270.16 | 263.69 | 270.09 | 66,898 | +2.46(+0.92%) |
Jun 26, 2020 | 274.16 | 274.16 | 267.45 | 267.63 | 62,881 | -7.11(-2.59%) |
Jun 25, 2020 | 271.33 | 274.74 | 268.86 | 274.74 | 39,617 | +3.54(+1.31%) |
Jun 24, 2020 | 276.67 | 278.08 | 270.05 | 271.20 | 51,435 | -6.36(-2.29%) |
Jun 23, 2020 | 278.02 | 280.55 | 277.07 | 277.56 | 43,291 | +1.65(+0.60%) |
Jun 22, 2020 | 271.98 | 275.91 | 271.41 | 275.91 | 33,831 | +3.93(+1.45%) |
Jun 19, 2020 | 275.75 | 275.75 | 270.36 | 271.98 | 56,592 | -0.52(-0.19%) |
Jun 18, 2020 | 271.25 | 272.50 | 270.56 | 272.50 | 37,684 | +1.00(+0.37%) |
Jun 17, 2020 | 272.60 | 273.56 | 270.77 | 271.50 | 40,953 | +0.70(+0.26%) |
Jun 16, 2020 | 272.06 | 272.97 | 267.06 | 270.80 | 113,801 | +5.05(+1.90%) |
Jun 15, 2020 | 258.39 | 266.53 | 257.78 | 265.75 | 82,172 | +3.06(+1.17%) |
Jun 12, 2020 | 266.50 | 267.36 | 258.50 | 262.69 | 57,466 | +2.99(+1.15%) |
Jun 11, 2020 | 269.03 | 270.19 | 259.55 | 259.70 | 86,451 | -15.07(-5.48%) |
Jun 10, 2020 | 273.84 | 276.12 | 273.01 | 274.77 | 53,759 | +2.93(+1.08%) |
Jun 09, 2020 | 269.36 | 273.02 | 269.36 | 271.85 | 65,800 | +1.30(+0.48%) |
Jun 08, 2020 | 268.58 | 270.55 | 266.53 | 270.55 | 67,048 | +1.98(+0.74%) |
Jun 05, 2020 | 264.30 | 269.28 | 263.63 | 268.57 | 41,119 | +5.70(+2.17%) |
Jun 04, 2020 | 265.01 | 266.30 | 261.52 | 262.87 | 53,378 | -2.96(-1.12%) |
Jun 03, 2020 | 264.56 | 266.39 | 264.21 | 265.83 | 52,663 | +1.82(+0.69%) |
Jun 02, 2020 | 262.27 | 264.01 | 260.04 | 264.01 | 34,721 | +1.85(+0.71%) |
Jun 01, 2020 | 259.69 | 262.44 | 259.25 | 262.16 | 108,676 | +1.54(+0.59%) |
May 29, 2020 | 258.22 | 261.06 | 256.45 | 260.62 | 38,886 | +3.36(+1.31%) |
May 28, 2020 | 256.58 | 262.23 | 256.58 | 257.26 | 82,654 | -0.88(-0.34%) |
May 27, 2020 | 257.07 | 258.23 | 250.78 | 258.14 | 74,493 | +0.81(+0.31%) |
May 26, 2020 | 262.58 | 262.98 | 257.27 | 257.33 | 55,445 | -0.28(-0.11%) |
May 22, 2020 | 255.81 | 257.76 | 255.00 | 257.61 | 32,083 | +1.45(+0.56%) |
May 21, 2020 | 259.37 | 259.80 | 256.03 | 256.16 | 38,323 | -2.98(-1.15%) |
May 20, 2020 | 256.43 | 259.60 | 256.43 | 259.14 | 83,095 | +6.04(+2.39%) |
May 19, 2020 | 253.29 | 256.70 | 253.11 | 253.11 | 70,460 | +0.38(+0.15%) |
May 18, 2020 | 251.39 | 253.98 | 250.93 | 252.72 | 75,118 | +5.22(+2.11%) |
May 15, 2020 | 242.27 | 247.55 | 242.27 | 247.50 | 69,243 | +1.88(+0.77%) |
May 14, 2020 | 241.48 | 245.73 | 238.57 | 245.62 | 47,999 | +2.91(+1.20%) |
May 13, 2020 | 246.74 | 248.61 | 239.67 | 242.72 | 114,558 | -4.08(-1.65%) |
May 12, 2020 | 252.98 | 253.74 | 246.79 | 246.79 | 70,061 | -5.24(-2.08%) |
May 11, 2020 | 249.02 | 253.57 | 248.21 | 252.03 | 40,630 | +1.53(+0.61%) |
May 08, 2020 | 249.40 | 250.76 | 248.58 | 250.51 | 35,637 | +3.23(+1.31%) |
May 07, 2020 | 246.39 | 248.28 | 245.84 | 247.28 | 64,968 | +3.93(+1.61%) |
May 06, 2020 | 243.28 | 245.32 | 241.60 | 243.35 | 60,898 | +2.30(+0.95%) |
May 05, 2020 | 240.76 | 243.83 | 240.32 | 241.05 | 66,082 | +3.30(+1.39%) |
May 04, 2020 | 233.35 | 237.75 | 232.45 | 237.75 | 28,353 | +3.08(+1.31%) |
May 01, 2020 | 237.08 | 239.07 | 233.73 | 234.67 | 69,142 | -7.62(-3.15%) |
Apr 30, 2020 | 243.28 | 243.54 | 240.62 | 242.29 | 35,847 | -0.47(-0.19%) |
Apr 29, 2020 | 237.91 | 243.86 | 237.81 | 242.76 | 64,420 | +10.45(+4.50%) |
Apr 28, 2020 | 238.42 | 238.44 | 232.04 | 232.31 | 56,575 | -3.68(-1.56%) |
Apr 27, 2020 | 236.84 | 237.06 | 235.33 | 236.00 | 35,231 | +1.92(+0.82%) |
Apr 24, 2020 | 230.39 | 234.31 | 229.24 | 234.08 | 55,029 | +3.75(+1.63%) |
Apr 23, 2020 | 231.49 | 233.64 | 229.98 | 230.32 | 54,464 | -0.09(-0.04%) |
Apr 22, 2020 | 227.83 | 231.60 | 227.04 | 230.41 | 57,898 | +8.16(+3.67%) |
Apr 21, 2020 | 228.40 | 228.65 | 220.72 | 222.26 | 76,817 | -9.31(-4.02%) |
Apr 20, 2020 | 231.17 | 234.48 | 231.11 | 231.57 | 43,196 | -2.01(-0.86%) |
Apr 17, 2020 | 234.41 | 234.58 | 230.54 | 233.57 | 72,695 | +3.28(+1.42%) |
Apr 16, 2020 | 229.69 | 231.43 | 227.03 | 230.29 | 50,196 | +2.69(+1.18%) |
Apr 15, 2020 | 227.50 | 229.51 | 225.29 | 227.61 | 120,616 | -4.04(-1.74%) |
Apr 14, 2020 | 227.74 | 231.78 | 226.55 | 231.65 | 92,001 | +8.86(+3.97%) |
Apr 13, 2020 | 219.85 | 222.79 | 217.85 | 222.79 | 61,022 | +1.69(+0.77%) |
Apr 09, 2020 | 223.46 | 224.07 | 219.50 | 221.10 | 112,191 | +0.75(+0.34%) |
Apr 08, 2020 | 217.56 | 221.25 | 215.36 | 220.35 | 232,547 | +5.12(+2.38%) |
Apr 07, 2020 | 222.33 | 222.33 | 214.62 | 215.23 | 97,125 | +0.06(+0.03%) |
Apr 06, 2020 | 207.22 | 216.30 | 206.40 | 215.17 | 63,111 | +16.30(+8.20%) |
Apr 03, 2020 | 202.02 | 202.98 | 196.63 | 198.87 | 78,584 | -3.52(-1.74%) |
Apr 02, 2020 | 198.50 | 202.86 | 197.55 | 202.38 | 80,863 | +3.07(+1.54%) |
Apr 01, 2020 | 201.93 | 205.27 | 197.63 | 199.31 | 63,818 | -9.27(-4.44%) |
Mar 31, 2020 | 211.82 | 214.85 | 207.98 | 208.58 | 159,568 | -3.23(-1.52%) |
Mar 30, 2020 | 206.06 | 212.28 | 205.16 | 211.81 | 84,543 | +7.40(+3.62%) |
Mar 27, 2020 | 207.93 | 209.93 | 204.10 | 204.41 | 105,693 | -8.74(-4.10%) |
Mar 26, 2020 | 203.48 | 213.39 | 203.48 | 213.15 | 139,421 | +11.45(+5.68%) |
Mar 25, 2020 | 204.41 | 209.71 | 198.48 | 201.70 | 163,673 | -1.03(-0.51%) |
Mar 24, 2020 | 196.73 | 202.73 | 196.10 | 202.73 | 131,371 | +16.26(+8.72%) |
Mar 23, 2020 | 186.32 | 190.07 | 180.15 | 186.47 | 104,995 | -0.11(-0.06%) |
Mar 20, 2020 | 197.35 | 199.47 | 186.12 | 186.58 | 139,270 | -6.87(-3.55%) |
Mar 19, 2020 | 189.30 | 198.99 | 185.09 | 193.45 | 103,332 | +3.47(+1.83%) |
Mar 18, 2020 | 184.69 | 193.90 | 180.27 | 189.98 | 103,049 | -7.69(-3.89%) |
Mar 17, 2020 | 190.43 | 200.05 | 183.65 | 197.67 | 205,829 | +12.03(+6.48%) |
Mar 16, 2020 | 187.61 | 200.56 | 185.23 | 185.64 | 126,667 | -26.74(-12.59%) |
Mar 13, 2020 | 204.71 | 213.16 | 195.12 | 212.37 | 141,610 | +18.67(+9.64%) |
Mar 12, 2020 | 199.21 | 208.52 | 193.68 | 193.71 | 201,821 | -20.54(-9.59%) |
Mar 11, 2020 | 219.03 | 220.35 | 211.06 | 214.25 | 142,360 | -10.57(-4.70%) |
Mar 10, 2020 | 221.20 | 224.89 | 213.49 | 224.82 | 142,120 | +11.69(+5.48%) |
Mar 09, 2020 | 212.05 | 220.88 | 211.34 | 213.13 | 207,652 | -16.16(-7.05%) |
Mar 06, 2020 | 226.17 | 230.25 | 223.35 | 229.29 | 138,151 | -4.57(-1.95%) |
Mar 05, 2020 | 235.94 | 239.29 | 232.38 | 233.86 | 55,373 | -7.76(-3.21%) |
Mar 04, 2020 | 237.60 | 241.80 | 234.30 | 241.62 | 73,959 | +9.00(+3.87%) |
Mar 03, 2020 | 242.21 | 244.11 | 230.92 | 232.61 | 110,116 | -8.43(-3.50%) |
Mar 02, 2020 | 233.77 | 241.05 | 229.79 | 241.05 | 146,869 | +10.04(+4.34%) |
Feb 28, 2020 | 221.00 | 231.63 | 220.21 | 231.01 | 207,227 | +1.87(+0.82%) |
Feb 27, 2020 | 234.25 | 238.48 | 229.08 | 229.14 | 119,025 | -11.38(-4.73%) |
Feb 26, 2020 | 240.92 | 245.61 | 238.94 | 240.53 | 115,993 | +0.46(+0.19%) |
Feb 25, 2020 | 249.41 | 249.95 | 239.07 | 240.06 | 518,629 | -7.33(-2.96%) |
Feb 24, 2020 | 246.28 | 250.34 | 244.86 | 247.40 | 110,547 | -10.41(-4.04%) |
Feb 21, 2020 | 262.33 | 262.33 | 256.67 | 257.81 | 56,562 | -5.88(-2.23%) |
Feb 20, 2020 | 265.52 | 266.17 | 260.49 | 263.68 | 54,265 | -2.21(-0.83%) |
Feb 19, 2020 | 265.03 | 266.48 | 265.03 | 265.89 | 29,447 | +2.57(+0.98%) |
Feb 18, 2020 | 262.08 | 263.70 | 262.03 | 263.32 | 29,572 | -0.09(-0.03%) |
Feb 14, 2020 | 263.30 | 264.03 | 262.28 | 263.41 | 29,909 | +0.88(+0.33%) |
Feb 13, 2020 | 261.05 | 263.57 | 261.04 | 262.53 | 37,277 | -0.31(-0.12%) |
Feb 12, 2020 | 261.97 | 262.88 | 261.03 | 262.84 | 26,406 | +2.75(+1.06%) |
Feb 11, 2020 | 262.07 | 262.79 | 259.90 | 260.09 | 37,084 | -0.23(-0.09%) |
Feb 10, 2020 | 256.05 | 260.32 | 256.05 | 260.31 | 21,720 | +3.39(+1.32%) |
Feb 07, 2020 | 257.22 | 258.67 | 256.29 | 256.92 | 21,363 | -1.55(-0.60%) |
Feb 06, 2020 | 257.25 | 258.47 | 256.58 | 258.47 | 18,797 | +2.15(+0.84%) |
Feb 05, 2020 | 259.06 | 259.06 | 254.65 | 256.32 | 64,925 | +0.54(+0.21%) |
Feb 04, 2020 | 253.59 | 255.89 | 253.15 | 255.78 | 128,091 | +5.33(+2.13%) |
Feb 03, 2020 | 247.88 | 251.03 | 247.88 | 250.46 | 21,571 | +3.27(+1.32%) |
Jan 31, 2020 | 252.43 | 252.43 | 246.24 | 247.19 | 31,333 | -4.09(-1.63%) |
Jan 30, 2020 | 249.22 | 251.28 | 248.21 | 251.28 | 40,923 | +0.41(+0.16%) |
Jan 29, 2020 | 252.36 | 252.36 | 250.18 | 250.88 | 17,860 | -0.01(-0.00%) |
Jan 28, 2020 | 248.46 | 251.36 | 247.68 | 250.89 | 25,603 | +4.18(+1.69%) |
Jan 27, 2020 | 246.53 | 248.06 | 245.60 | 246.71 | 61,706 | -5.65(-2.24%) |
Jan 24, 2020 | 255.51 | 255.89 | 251.08 | 252.36 | 43,235 | -1.58(-0.62%) |
Jan 23, 2020 | 253.04 | 254.03 | 252.09 | 253.94 | 17,865 | +1.03(+0.41%) |
Jan 22, 2020 | 253.79 | 254.47 | 252.66 | 252.91 | 25,797 | +0.61(+0.24%) |
Jan 21, 2020 | 251.51 | 253.12 | 251.11 | 252.30 | 26,709 | +0.13(+0.05%) |
Jan 17, 2020 | 252.04 | 252.32 | 250.71 | 252.17 | 34,487 | +1.33(+0.53%) |
Jan 16, 2020 | 249.70 | 250.85 | 249.24 | 250.85 | 25,155 | +2.81(+1.13%) |
Jan 15, 2020 | 248.01 | 249.07 | 247.32 | 248.03 | 23,698 | +0.42(+0.17%) |
Jan 14, 2020 | 249.19 | 249.44 | 247.60 | 247.61 | 28,136 | -1.47(-0.59%) |
Jan 13, 2020 | 247.19 | 249.08 | 247.08 | 249.08 | 87,479 | +2.99(+1.21%) |
Jan 10, 2020 | 247.62 | 247.62 | 245.57 | 246.09 | 37,233 | -0.40(-0.16%) |
Jan 09, 2020 | 246.13 | 246.60 | 245.68 | 246.49 | 34,271 | +2.19(+0.90%) |
Jan 08, 2020 | 242.30 | 245.43 | 242.30 | 244.30 | 41,112 | +2.06(+0.85%) |
Jan 07, 2020 | 242.40 | 243.06 | 241.61 | 242.25 | 25,362 | +0.08(+0.03%) |
Jan 06, 2020 | 238.36 | 242.17 | 238.06 | 242.17 | 65,812 | +1.55(+0.65%) |
Jan 03, 2020 | 239.37 | 241.54 | 239.20 | 240.61 | 34,792 | -2.00(-0.82%) |
Jan 02, 2020 | 240.28 | 242.61 | 240.14 | 242.61 | 356,666 | +4.58(+1.92%) |
Dec 31, 2019 | 236.77 | 238.26 | 236.77 | 238.03 | 15,361 | +0.45(+0.19%) |
Dec 30, 2019 | 239.57 | 239.57 | 236.64 | 237.58 | 23,870 | -2.03(-0.85%) |
Dec 27, 2019 | 240.73 | 240.73 | 239.20 | 239.61 | 20,448 | -0.22(-0.09%) |
Dec 26, 2019 | 238.06 | 239.83 | 237.92 | 239.83 | 65,515 | +2.39(+1.01%) |
Dec 24, 2019 | 237.67 | 237.67 | 236.96 | 237.44 | 29,298 | +0.03(+0.01%) |
Dec 23, 2019 | 237.85 | 238.00 | 237.32 | 237.41 | 54,289 | +0.37(+0.16%) |
Dec 20, 2019 | 237.41 | 237.44 | 236.45 | 237.03 | 58,902 | +0.90(+0.38%) |
Dec 19, 2019 | 234.63 | 236.13 | 234.63 | 236.13 | 42,712 | +1.72(+0.73%) |
Dec 18, 2019 | 234.39 | 235.14 | 234.19 | 234.41 | 39,915 | +0.46(+0.20%) |
Dec 17, 2019 | 234.58 | 234.58 | 233.46 | 233.95 | 39,224 | -0.13(-0.05%) |
Dec 16, 2019 | 233.44 | 234.66 | 232.74 | 234.08 | 22,121 | +2.12(+0.91%) |
Dec 13, 2019 | 230.81 | 232.70 | 230.44 | 231.96 | 74,975 | +1.01(+0.44%) |
Dec 12, 2019 | 228.90 | 231.68 | 228.71 | 230.94 | 35,436 | +1.49(+0.65%) |
Dec 11, 2019 | 228.64 | 229.49 | 228.09 | 229.45 | 23,684 | +1.64(+0.72%) |
Dec 10, 2019 | 228.48 | 228.91 | 227.59 | 227.81 | 28,743 | -0.49(-0.22%) |
Dec 09, 2019 | 228.66 | 229.75 | 228.27 | 228.30 | 21,377 | -0.80(-0.35%) |
Dec 06, 2019 | 228.60 | 229.31 | 228.60 | 229.10 | 19,049 | +2.06(+0.91%) |
Dec 05, 2019 | 227.35 | 227.43 | 226.41 | 227.04 | 43,421 | +0.41(+0.18%) |
Dec 04, 2019 | 227.28 | 227.55 | 226.52 | 226.62 | 19,212 | +0.79(+0.35%) |
Dec 03, 2019 | 223.65 | 225.91 | 223.25 | 225.84 | 74,077 | -1.40(-0.62%) |