Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 236.34 | 236.34 | 236.34 | 819,109 | +3.66(+1.57%) | |
Dec 30, 2020 | 235.00 | 237.01 | 232.07 | 232.68 | 819,109 | -0.81(-0.35%) |
Dec 29, 2020 | 233.94 | 236.56 | 232.96 | 233.49 | 656,638 | +1.02(+0.44%) |
Dec 28, 2020 | 235.40 | 236.48 | 232.20 | 232.47 | 903,170 | -1.99(-0.85%) |
Dec 24, 2020 | 237.17 | 237.50 | 233.48 | 234.46 | 451,600 | -1.38(-0.59%) |
Dec 23, 2020 | 235.40 | 238.57 | 234.08 | 235.84 | 1,012,928 | +0.94(+0.40%) |
Dec 22, 2020 | 235.01 | 235.79 | 232.35 | 234.90 | 1,127,826 | +0.35(+0.15%) |
Dec 21, 2020 | 233.02 | 235.58 | 228.80 | 234.55 | 1,566,239 | -2.17(-0.92%) |
Dec 18, 2020 | 238.54 | 239.71 | 234.47 | 236.72 | 2,929,400 | -0.20(-0.08%) |
Dec 17, 2020 | 233.00 | 237.35 | 232.32 | 236.92 | 1,991,985 | +4.81(+2.07%) |
Dec 16, 2020 | 229.66 | 232.75 | 228.55 | 232.11 | 1,708,703 | +3.30(+1.44%) |
Dec 15, 2020 | 229.70 | 230.60 | 226.00 | 228.81 | 1,188,774 | +0.68(+0.30%) |
Dec 14, 2020 | 226.79 | 233.47 | 226.43 | 228.13 | 2,219,420 | +3.96(+1.77%) |
Dec 11, 2020 | 224.10 | 224.56 | 220.93 | 224.17 | 1,476,000 | +0.13(+0.06%) |
Dec 10, 2020 | 224.81 | 224.89 | 221.70 | 224.04 | 1,461,420 | -0.34(-0.15%) |
Dec 09, 2020 | 230.00 | 231.00 | 221.31 | 224.38 | 1,992,001 | -5.45(-2.37%) |
Dec 08, 2020 | 228.81 | 230.20 | 225.40 | 229.83 | 1,329,829 | +2.77(+1.22%) |
Dec 07, 2020 | 231.00 | 231.42 | 225.12 | 227.06 | 1,218,552 | -1.26(-0.55%) |
Dec 04, 2020 | 227.30 | 230.21 | 225.59 | 228.32 | 948,900 | +1.45(+0.64%) |
Dec 03, 2020 | 226.00 | 229.05 | 224.71 | 226.87 | 1,291,626 | +0.17(+0.07%) |
Dec 02, 2020 | 230.30 | 232.45 | 226.32 | 226.70 | 1,864,199 | -3.60(-1.56%) |
Dec 01, 2020 | 227.47 | 230.56 | 226.02 | 230.30 | 1,761,976 | +2.55(+1.12%) |
Nov 30, 2020 | 231.00 | 232.17 | 224.30 | 227.75 | 4,585,322 | +1.04(+0.46%) |
Nov 27, 2020 | 219.61 | 226.72 | 219.61 | 226.71 | 1,052,800 | +8.61(+3.95%) |
Nov 25, 2020 | 217.87 | 220.54 | 215.84 | 218.10 | 2,033,200 | +1.60(+0.74%) |
Nov 24, 2020 | 215.53 | 219.47 | 215.13 | 216.50 | 2,179,616 | -1.37(-0.63%) |
Nov 23, 2020 | 216.78 | 218.29 | 214.14 | 217.87 | 1,851,309 | +2.66(+1.24%) |
Nov 20, 2020 | 212.35 | 217.23 | 210.04 | 215.21 | 2,239,200 | +3.24(+1.53%) |
Nov 19, 2020 | 216.42 | 218.14 | 211.40 | 211.97 | 2,603,106 | -4.38(-2.02%) |
Nov 18, 2020 | 222.71 | 223.77 | 216.34 | 216.35 | 2,500,398 | -6.61(-2.96%) |
Nov 17, 2020 | 222.72 | 223.43 | 218.23 | 222.96 | 1,750,516 | -1.31(-0.58%) |
Nov 16, 2020 | 225.99 | 227.35 | 221.79 | 224.27 | 1,706,769 | -1.25(-0.55%) |
Nov 13, 2020 | 222.28 | 227.27 | 219.64 | 225.52 | 1,695,400 | +7.21(+3.30%) |
Nov 12, 2020 | 217.05 | 221.32 | 216.90 | 218.31 | 2,143,916 | +1.59(+0.73%) |
Nov 11, 2020 | 217.12 | 218.80 | 213.65 | 216.72 | 1,647,197 | +1.37(+0.64%) |
Nov 10, 2020 | 223.77 | 224.74 | 215.06 | 215.35 | 1,917,504 | -7.50(-3.37%) |
Nov 09, 2020 | 224.41 | 229.08 | 221.50 | 222.85 | 2,477,738 | +2.57(+1.17%) |
Nov 06, 2020 | 219.12 | 221.72 | 216.36 | 220.28 | 1,707,900 | +0.80(+0.36%) |
Nov 05, 2020 | 220.08 | 220.92 | 216.22 | 219.48 | 2,347,193 | +4.39(+2.04%) |
Nov 04, 2020 | 218.27 | 223.77 | 214.22 | 215.09 | 3,777,890 | +3.95(+1.87%) |
Nov 03, 2020 | 208.92 | 214.88 | 208.00 | 211.14 | 1,892,017 | +3.72(+1.79%) |
Nov 02, 2020 | 211.14 | 211.45 | 202.57 | 207.42 | 1,876,863 | -0.94(-0.45%) |
Oct 30, 2020 | 205.93 | 211.64 | 203.51 | 208.36 | 2,829,600 | +1.35(+0.65%) |
Oct 29, 2020 | 209.01 | 210.38 | 205.00 | 207.01 | 1,930,889 | -1.33(-0.64%) |
Oct 28, 2020 | 212.00 | 214.24 | 208.25 | 208.34 | 2,221,348 | -3.85(-1.81%) |
Oct 27, 2020 | 208.35 | 213.58 | 206.79 | 212.19 | 2,756,210 | +5.04(+2.43%) |
Oct 26, 2020 | 209.75 | 210.54 | 204.85 | 207.15 | 2,087,452 | -4.43(-2.09%) |
Oct 23, 2020 | 212.19 | 213.51 | 209.07 | 211.58 | 1,715,700 | +1.50(+0.71%) |
Oct 22, 2020 | 210.37 | 214.74 | 208.23 | 210.08 | 2,380,526 | -1.30(-0.62%) |
Oct 21, 2020 | 215.88 | 217.93 | 209.16 | 211.38 | 2,775,330 | -3.16(-1.47%) |
Oct 20, 2020 | 222.00 | 222.62 | 214.48 | 214.54 | 2,924,340 | -5.97(-2.71%) |
Oct 19, 2020 | 219.08 | 225.97 | 217.25 | 220.51 | 3,789,356 | +2.43(+1.11%) |
Oct 16, 2020 | 217.79 | 225.00 | 217.19 | 218.08 | 5,957,600 | +2.80(+1.30%) |
Oct 15, 2020 | 227.55 | 232.46 | 213.17 | 215.28 | 17,484,978 | -56.18(-20.70%) |
Oct 14, 2020 | 275.19 | 275.75 | 269.79 | 271.46 | 1,040,099 | -4.63(-1.68%) |
Oct 13, 2020 | 275.88 | 280.99 | 274.48 | 276.09 | 1,087,943 | +1.49(+0.54%) |
Oct 12, 2020 | 273.14 | 277.33 | 269.57 | 274.60 | 1,331,282 | +4.65(+1.72%) |
Oct 09, 2020 | 268.87 | 270.07 | 266.24 | 269.95 | 877,700 | +1.42(+0.53%) |
Oct 08, 2020 | 267.16 | 268.92 | 264.91 | 268.53 | 777,755 | +2.71(+1.02%) |
Oct 07, 2020 | 263.18 | 266.50 | 262.10 | 265.82 | 764,234 | +4.84(+1.85%) |
Oct 06, 2020 | 269.89 | 270.50 | 260.26 | 260.98 | 1,022,877 | -8.00(-2.97%) |
Oct 05, 2020 | 262.86 | 269.07 | 261.70 | 268.98 | 1,303,287 | +8.18(+3.14%) |
Oct 02, 2020 | 269.34 | 272.79 | 260.13 | 260.80 | 1,339,300 | -12.71(-4.65%) |
Oct 01, 2020 | 272.90 | 275.40 | 270.65 | 273.51 | 932,573 | +1.39(+0.51%) |
Sep 30, 2020 | 271.33 | 274.66 | 269.46 | 272.12 | 1,382,840 | +1.81(+0.67%) |
Sep 29, 2020 | 267.82 | 271.68 | 266.38 | 270.31 | 891,668 | +2.58(+0.96%) |
Sep 28, 2020 | 269.90 | 270.58 | 264.23 | 267.73 | 1,103,301 | -0.45(-0.17%) |
Sep 25, 2020 | 264.10 | 268.91 | 260.52 | 268.18 | 1,345,800 | +5.05(+1.92%) |
Sep 24, 2020 | 262.14 | 263.90 | 257.50 | 263.13 | 1,422,506 | -0.69(-0.26%) |
Sep 23, 2020 | 267.87 | 270.08 | 262.75 | 263.82 | 864,429 | -3.76(-1.41%) |
Sep 22, 2020 | 263.66 | 268.00 | 260.38 | 267.58 | 817,548 | +3.58(+1.36%) |
Sep 21, 2020 | 264.14 | 264.94 | 259.27 | 264.00 | 1,150,590 | -1.39(-0.52%) |
Sep 18, 2020 | 273.30 | 273.59 | 257.42 | 265.39 | 2,179,500 | -6.07(-2.24%) |
Sep 17, 2020 | 258.98 | 273.24 | 258.82 | 271.46 | 1,763,605 | +3.91(+1.46%) |
Sep 16, 2020 | 271.00 | 273.55 | 267.31 | 267.55 | 1,387,524 | +0.70(+0.26%) |
Sep 15, 2020 | 266.77 | 267.88 | 264.24 | 266.85 | 1,217,280 | +2.05(+0.77%) |
Sep 14, 2020 | 261.24 | 268.40 | 260.87 | 264.80 | 1,200,487 | +6.84(+2.65%) |
Sep 11, 2020 | 257.84 | 262.08 | 255.76 | 257.96 | 1,169,700 | +2.31(+0.90%) |
Sep 10, 2020 | 262.95 | 263.58 | 253.97 | 255.65 | 1,231,696 | -7.39(-2.81%) |
Sep 09, 2020 | 261.11 | 264.36 | 259.04 | 263.04 | 1,829,134 | +4.43(+1.71%) |
Sep 08, 2020 | 261.78 | 264.84 | 258.00 | 258.61 | 1,264,702 | -7.89(-2.96%) |
Sep 04, 2020 | 267.84 | 269.91 | 263.01 | 266.50 | 1,514,800 | -0.92(-0.34%) |
Sep 03, 2020 | 281.86 | 281.86 | 265.25 | 267.42 | 1,619,231 | -14.47(-5.13%) |
Sep 02, 2020 | 275.64 | 283.45 | 273.72 | 281.89 | 1,352,339 | +6.40(+2.32%) |
Sep 01, 2020 | 277.87 | 279.96 | 271.77 | 275.49 | 1,252,788 | -3.63(-1.30%) |
Aug 31, 2020 | 270.35 | 279.74 | 270.00 | 279.12 | 1,311,266 | +9.16(+3.39%) |
Aug 28, 2020 | 272.94 | 275.26 | 268.10 | 269.96 | 813,700 | -4.38(-1.60%) |
Aug 27, 2020 | 272.95 | 275.63 | 269.72 | 274.34 | 961,022 | +3.05(+1.12%) |
Aug 26, 2020 | 272.86 | 272.86 | 268.82 | 271.29 | 857,565 | -1.06(-0.39%) |
Aug 25, 2020 | 268.17 | 273.32 | 266.23 | 272.35 | 1,316,185 | +4.92(+1.84%) |
Aug 24, 2020 | 269.90 | 271.94 | 263.47 | 267.43 | 1,037,346 | -3.85(-1.42%) |
Aug 21, 2020 | 271.73 | 273.11 | 267.99 | 271.28 | 1,064,100 | -0.15(-0.06%) |
Aug 20, 2020 | 270.67 | 272.09 | 268.60 | 271.43 | 1,117,715 | +1.36(+0.50%) |
Aug 19, 2020 | 270.85 | 273.99 | 269.53 | 270.07 | 996,528 | -1.24(-0.46%) |
Aug 18, 2020 | 275.00 | 275.00 | 269.26 | 271.31 | 887,147 | -2.53(-0.92%) |
Aug 17, 2020 | 267.90 | 274.17 | 267.84 | 273.84 | 985,024 | +6.55(+2.45%) |
Aug 14, 2020 | 268.29 | 269.95 | 265.80 | 267.29 | 1,008,400 | +0.14(+0.05%) |
Aug 13, 2020 | 270.06 | 272.73 | 266.87 | 267.15 | 979,203 | -3.70(-1.37%) |
Aug 12, 2020 | 263.08 | 271.35 | 262.87 | 270.85 | 1,262,595 | +8.99(+3.43%) |
Aug 11, 2020 | 266.00 | 267.99 | 261.30 | 261.86 | 1,370,330 | -6.87(-2.56%) |
Aug 10, 2020 | 271.58 | 272.29 | 265.09 | 268.73 | 1,186,727 | -4.26(-1.56%) |
Aug 07, 2020 | 273.48 | 277.20 | 269.95 | 272.99 | 1,005,900 | -0.35(-0.13%) |
Aug 06, 2020 | 269.30 | 273.88 | 268.58 | 273.34 | 1,142,340 | +0.11(+0.04%) |
Aug 05, 2020 | 275.41 | 275.75 | 271.16 | 273.23 | 1,329,884 | -1.77(-0.64%) |
Aug 04, 2020 | 279.23 | 280.57 | 274.03 | 275.00 | 1,286,550 | -4.52(-1.62%) |
Aug 03, 2020 | 274.20 | 280.59 | 274.00 | 279.52 | 1,716,271 | +7.52(+2.76%) |
Jul 31, 2020 | 278.88 | 283.00 | 268.25 | 272.00 | 2,983,900 | -7.40(-2.65%) |
Jul 30, 2020 | 275.08 | 282.28 | 274.66 | 279.40 | 1,537,190 | +0.68(+0.24%) |
Jul 29, 2020 | 280.28 | 281.59 | 278.09 | 278.72 | 1,090,533 | +0.20(+0.07%) |
Jul 28, 2020 | 283.83 | 284.59 | 278.14 | 278.52 | 1,098,626 | -5.69(-2.00%) |
Jul 27, 2020 | 280.84 | 285.57 | 277.68 | 284.21 | 1,485,107 | +5.72(+2.05%) |
Jul 24, 2020 | 281.78 | 282.64 | 276.50 | 278.49 | 1,837,700 | -5.97(-2.10%) |
Jul 23, 2020 | 291.33 | 291.99 | 283.32 | 284.46 | 1,310,044 | -6.77(-2.32%) |
Jul 22, 2020 | 293.56 | 293.56 | 286.46 | 291.23 | 846,259 | -0.17(-0.06%) |
Jul 21, 2020 | 300.65 | 301.14 | 290.96 | 291.40 | 1,515,296 | -11.70(-3.86%) |
Jul 20, 2020 | 296.48 | 304.00 | 292.69 | 303.10 | 1,256,143 | +8.57(+2.91%) |
Jul 17, 2020 | 291.53 | 294.67 | 289.28 | 294.53 | 1,072,100 | +3.97(+1.37%) |
Jul 16, 2020 | 292.01 | 293.33 | 284.69 | 290.56 | 903,481 | -4.55(-1.54%) |
Jul 15, 2020 | 292.76 | 295.35 | 290.20 | 295.11 | 1,127,002 | +1.28(+0.44%) |
Jul 14, 2020 | 283.14 | 294.72 | 279.12 | 293.83 | 1,737,507 | +9.01(+3.16%) |
Jul 13, 2020 | 293.05 | 296.85 | 283.85 | 284.82 | 1,667,387 | -9.63(-3.27%) |
Jul 10, 2020 | 293.95 | 295.00 | 290.86 | 294.45 | 911,400 | -0.95(-0.32%) |
Jul 09, 2020 | 295.52 | 297.79 | 290.05 | 295.40 | 1,107,003 | -0.60(-0.20%) |
Jul 08, 2020 | 300.05 | 301.65 | 292.13 | 296.00 | 1,500,358 | -3.06(-1.02%) |
Jul 07, 2020 | 292.30 | 306.08 | 291.45 | 299.06 | 1,624,908 | +7.75(+2.66%) |
Jul 06, 2020 | 294.36 | 295.00 | 289.63 | 291.31 | 1,341,952 | +0.21(+0.07%) |
Jul 02, 2020 | 288.52 | 293.95 | 287.45 | 291.10 | 1,101,700 | +4.82(+1.68%) |
Jul 01, 2020 | 290.50 | 291.66 | 283.79 | 286.28 | 1,752,378 | -4.03(-1.39%) |
Jun 30, 2020 | 287.68 | 292.37 | 283.00 | 290.31 | 2,171,945 | +5.13(+1.80%) |
Jun 29, 2020 | 286.95 | 287.65 | 280.89 | 285.18 | 1,452,640 | -0.96(-0.34%) |
Jun 26, 2020 | 292.68 | 293.00 | 284.74 | 286.14 | 1,895,400 | -9.01(-3.05%) |
Jun 25, 2020 | 292.38 | 295.36 | 288.83 | 295.15 | 1,188,801 | +3.97(+1.36%) |
Jun 24, 2020 | 294.93 | 297.71 | 288.90 | 291.18 | 1,622,145 | -4.62(-1.56%) |
Jun 23, 2020 | 294.06 | 299.21 | 293.31 | 295.80 | 1,571,279 | +2.60(+0.89%) |
Jun 22, 2020 | 294.00 | 295.00 | 287.80 | 293.20 | 1,592,277 | -0.07(-0.02%) |
Jun 19, 2020 | 280.30 | 295.54 | 280.30 | 293.27 | 4,085,200 | +14.08(+5.04%) |
Jun 18, 2020 | 279.40 | 282.22 | 275.93 | 279.19 | 1,371,944 | -0.90(-0.32%) |
Jun 17, 2020 | 273.88 | 282.76 | 273.77 | 280.09 | 1,645,354 | +6.32(+2.31%) |
Jun 16, 2020 | 270.43 | 275.69 | 268.22 | 273.77 | 1,557,392 | +6.00(+2.24%) |
Jun 15, 2020 | 264.77 | 268.52 | 262.24 | 267.77 | 1,385,511 | -0.79(-0.29%) |
Jun 12, 2020 | 268.12 | 271.39 | 262.30 | 268.56 | 1,530,100 | +4.67(+1.77%) |
Jun 11, 2020 | 275.56 | 276.36 | 263.67 | 263.89 | 1,831,187 | -10.45(-3.81%) |
Jun 10, 2020 | 275.76 | 277.90 | 271.81 | 274.34 | 1,600,083 | +3.49(+1.29%) |
Jun 09, 2020 | 267.28 | 275.14 | 265.09 | 270.85 | 2,687,430 | +5.84(+2.20%) |
Jun 08, 2020 | 264.05 | 265.84 | 261.28 | 265.01 | 2,088,650 | -0.68(-0.26%) |
Jun 05, 2020 | 270.82 | 271.68 | 262.55 | 265.69 | 2,753,400 | -7.13(-2.61%) |
Jun 04, 2020 | 274.27 | 279.29 | 270.76 | 272.82 | 1,603,932 | -4.19(-1.51%) |
Jun 03, 2020 | 283.72 | 283.80 | 274.06 | 277.01 | 1,782,963 | -7.26(-2.55%) |
Jun 02, 2020 | 283.92 | 286.18 | 278.66 | 284.27 | 1,600,761 | -2.37(-0.83%) |
Jun 01, 2020 | 285.42 | 288.73 | 283.82 | 286.64 | 1,819,575 | -1.32(-0.46%) |
May 29, 2020 | 281.35 | 289.44 | 276.04 | 287.96 | 5,408,800 | +10.58(+3.81%) |
May 28, 2020 | 276.27 | 283.73 | 276.07 | 277.38 | 1,922,230 | -1.13(-0.41%) |
May 27, 2020 | 264.38 | 278.69 | 254.41 | 278.51 | 3,189,540 | +12.01(+4.51%) |
May 26, 2020 | 287.95 | 288.50 | 264.41 | 266.50 | 3,486,904 | -18.46(-6.48%) |
May 22, 2020 | 284.18 | 286.00 | 281.52 | 284.96 | 1,066,500 | +0.33(+0.12%) |
May 21, 2020 | 285.26 | 285.40 | 281.25 | 284.63 | 1,315,073 | +0.01(+0.00%) |
May 20, 2020 | 284.81 | 285.99 | 282.13 | 284.62 | 1,436,482 | +2.34(+0.83%) |
May 19, 2020 | 285.30 | 288.41 | 281.14 | 282.28 | 1,267,156 | -1.85(-0.65%) |
May 18, 2020 | 293.78 | 295.55 | 283.10 | 284.13 | 1,727,054 | -4.56(-1.58%) |
May 15, 2020 | 275.63 | 288.73 | 273.51 | 288.69 | 1,740,100 | +11.69(+4.22%) |
May 14, 2020 | 277.56 | 282.48 | 272.21 | 277.00 | 3,076,247 | -0.03(-0.01%) |
May 13, 2020 | 276.60 | 284.86 | 272.19 | 277.03 | 1,644,958 | +0.56(+0.20%) |
May 12, 2020 | 287.33 | 288.52 | 276.41 | 276.47 | 1,727,670 | -8.81(-3.09%) |
May 11, 2020 | 271.45 | 286.82 | 270.44 | 285.28 | 2,067,417 | +13.65(+5.03%) |
May 08, 2020 | 269.50 | 274.41 | 268.29 | 271.63 | 1,084,200 | +1.62(+0.60%) |
May 07, 2020 | 272.69 | 273.72 | 266.83 | 270.01 | 1,622,080 | -0.05(-0.02%) |
May 06, 2020 | 272.33 | 275.55 | 268.00 | 270.06 | 1,290,252 | -2.27(-0.83%) |
May 05, 2020 | 266.97 | 274.06 | 264.80 | 272.33 | 1,934,569 | +7.64(+2.89%) |
May 04, 2020 | 257.40 | 265.00 | 256.01 | 264.69 | 2,650,432 | +9.79(+3.84%) |
May 01, 2020 | 249.26 | 256.00 | 248.00 | 254.90 | 1,940,500 | +3.70(+1.47%) |
Apr 30, 2020 | 257.75 | 258.50 | 245.06 | 251.20 | 2,824,777 | +0.15(+0.06%) |
Apr 29, 2020 | 260.97 | 262.00 | 250.52 | 251.05 | 2,400,625 | -5.91(-2.30%) |
Apr 28, 2020 | 268.00 | 269.95 | 250.43 | 256.96 | 2,332,455 | -11.55(-4.30%) |
Apr 27, 2020 | 275.00 | 275.26 | 267.16 | 268.51 | 2,181,278 | -1.35(-0.50%) |
Apr 24, 2020 | 270.12 | 271.35 | 266.43 | 269.86 | 1,805,800 | -2.54(-0.93%) |
Apr 23, 2020 | 270.03 | 277.80 | 266.92 | 272.40 | 2,770,415 | +3.03(+1.12%) |
Apr 22, 2020 | 267.15 | 271.25 | 264.00 | 269.37 | 1,546,047 | +6.57(+2.50%) |
Apr 21, 2020 | 273.00 | 277.22 | 262.55 | 262.80 | 1,602,825 | -10.46(-3.83%) |
Apr 20, 2020 | 271.97 | 276.26 | 269.05 | 273.26 | 1,967,842 | +2.80(+1.04%) |
Apr 17, 2020 | 272.34 | 272.67 | 265.15 | 270.46 | 2,166,700 | +5.70(+2.15%) |
Apr 16, 2020 | 259.67 | 265.28 | 258.61 | 264.76 | 2,172,635 | +9.53(+3.73%) |
Apr 15, 2020 | 260.90 | 262.82 | 254.31 | 255.23 | 2,686,460 | -7.18(-2.74%) |
Apr 14, 2020 | 257.44 | 265.66 | 253.51 | 262.41 | 2,180,032 | +10.13(+4.02%) |
Apr 13, 2020 | 244.66 | 253.83 | 243.80 | 252.28 | 1,830,823 | +5.67(+2.30%) |
Apr 09, 2020 | 252.00 | 252.00 | 243.00 | 246.61 | 2,491,800 | -3.05(-1.22%) |
Apr 08, 2020 | 249.43 | 251.68 | 240.50 | 249.66 | 2,737,297 | +1.99(+0.80%) |
Apr 07, 2020 | 263.15 | 267.45 | 245.38 | 247.67 | 3,551,264 | -7.63(-2.99%) |
Apr 06, 2020 | 248.61 | 256.65 | 241.94 | 255.30 | 3,045,721 | +16.99(+7.13%) |
Apr 03, 2020 | 241.38 | 247.45 | 234.35 | 238.31 | 1,989,800 | -3.85(-1.59%) |
Apr 02, 2020 | 222.77 | 242.96 | 222.39 | 242.16 | 2,503,942 | +16.68(+7.40%) |
Apr 01, 2020 | 232.12 | 234.98 | 223.45 | 225.48 | 1,482,254 | -12.47(-5.24%) |
Mar 31, 2020 | 228.95 | 240.00 | 228.02 | 237.95 | 3,300,684 | +6.03(+2.60%) |
Mar 30, 2020 | 221.34 | 233.77 | 220.00 | 231.92 | 2,138,876 | +14.68(+6.76%) |
Mar 27, 2020 | 219.43 | 224.18 | 215.57 | 217.24 | 1,712,700 | -7.25(-3.23%) |
Mar 26, 2020 | 209.80 | 225.62 | 209.43 | 224.49 | 1,752,555 | +14.40(+6.85%) |
Mar 25, 2020 | 219.88 | 224.00 | 209.51 | 210.09 | 2,066,687 | -13.04(-5.84%) |
Mar 24, 2020 | 207.84 | 224.98 | 207.84 | 223.13 | 2,830,362 | +20.92(+10.35%) |
Mar 23, 2020 | 213.14 | 218.10 | 199.52 | 202.21 | 2,801,543 | -3.79(-1.84%) |
Mar 20, 2020 | 217.70 | 227.43 | 204.16 | 206.00 | 2,764,700 | -9.69(-4.49%) |
Mar 19, 2020 | 215.15 | 223.93 | 202.01 | 215.69 | 3,118,562 | +2.71(+1.27%) |
Mar 18, 2020 | 200.60 | 224.99 | 197.47 | 212.98 | 3,406,332 | +2.54(+1.21%) |
Mar 17, 2020 | 203.97 | 230.06 | 202.50 | 210.44 | 4,445,652 | +10.67(+5.34%) |
Mar 16, 2020 | 201.60 | 219.00 | 199.16 | 199.77 | 2,521,430 | -21.09(-9.55%) |
Mar 13, 2020 | 218.23 | 221.47 | 200.76 | 220.86 | 3,813,300 | +16.80(+8.23%) |
Mar 12, 2020 | 206.59 | 215.36 | 201.50 | 204.06 | 3,758,103 | -16.28(-7.39%) |
Mar 11, 2020 | 225.63 | 230.83 | 218.70 | 220.34 | 1,733,873 | -10.17(-4.41%) |
Mar 10, 2020 | 226.21 | 231.41 | 216.47 | 230.51 | 2,024,555 | +10.86(+4.94%) |
Mar 09, 2020 | 218.07 | 227.61 | 214.08 | 219.65 | 2,034,529 | -13.85(-5.93%) |
Mar 06, 2020 | 227.65 | 234.48 | 226.61 | 233.50 | 1,872,600 | -3.81(-1.61%) |
Mar 05, 2020 | 239.24 | 242.18 | 235.29 | 237.31 | 1,518,286 | -8.01(-3.27%) |
Mar 04, 2020 | 232.29 | 246.06 | 230.90 | 245.32 | 1,971,792 | +17.06(+7.47%) |
Mar 03, 2020 | 230.27 | 237.55 | 226.67 | 228.26 | 2,092,896 | -4.03(-1.73%) |
Mar 02, 2020 | 224.13 | 232.98 | 223.14 | 232.29 | 2,406,444 | +8.26(+3.69%) |
Feb 28, 2020 | 215.57 | 224.54 | 215.50 | 224.03 | 2,491,400 | +0.73(+0.33%) |
Feb 27, 2020 | 228.48 | 231.63 | 218.01 | 223.30 | 1,972,413 | -8.74(-3.77%) |
Feb 26, 2020 | 232.41 | 237.37 | 229.49 | 232.04 | 1,578,480 | +2.04(+0.89%) |
Feb 25, 2020 | 238.18 | 239.99 | 228.50 | 230.00 | 1,581,135 | -7.01(-2.96%) |
Feb 24, 2020 | 241.44 | 242.76 | 235.70 | 237.01 | 1,657,371 | -9.28(-3.77%) |
Feb 21, 2020 | 247.30 | 247.50 | 243.27 | 246.29 | 1,365,400 | +1.19(+0.49%) |
Feb 20, 2020 | 247.29 | 247.70 | 242.59 | 245.10 | 1,512,553 | -2.68(-1.08%) |
Feb 19, 2020 | 249.85 | 249.85 | 245.24 | 247.78 | 947,682 | +1.85(+0.75%) |
Feb 18, 2020 | 244.92 | 246.00 | 241.09 | 245.93 | 1,305,401 | +2.11(+0.87%) |
Feb 14, 2020 | 241.24 | 244.45 | 238.55 | 243.82 | 1,354,000 | +3.73(+1.55%) |
Feb 13, 2020 | 241.41 | 245.38 | 239.73 | 240.09 | 1,329,157 | -2.12(-0.88%) |
Feb 12, 2020 | 247.61 | 248.79 | 240.70 | 242.21 | 1,805,721 | -5.60(-2.26%) |
Feb 11, 2020 | 245.00 | 249.00 | 242.78 | 247.81 | 2,279,951 | +3.06(+1.25%) |
Feb 10, 2020 | 239.22 | 244.89 | 237.00 | 244.75 | 1,273,029 | +4.69(+1.95%) |
Feb 07, 2020 | 237.66 | 240.34 | 234.10 | 240.06 | 1,443,300 | +0.94(+0.39%) |
Feb 06, 2020 | 242.13 | 244.65 | 238.01 | 239.12 | 1,320,283 | -1.64(-0.68%) |
Feb 05, 2020 | 241.61 | 244.41 | 240.00 | 240.76 | 1,951,623 | +1.10(+0.46%) |
Feb 04, 2020 | 233.35 | 241.23 | 233.29 | 239.66 | 1,485,881 | +9.15(+3.97%) |
Feb 03, 2020 | 230.76 | 233.78 | 225.01 | 230.51 | 1,988,049 | +3.46(+1.52%) |
Jan 31, 2020 | 238.65 | 239.40 | 223.01 | 227.05 | 3,373,600 | -3.26(-1.42%) |
Jan 30, 2020 | 230.84 | 231.75 | 228.68 | 230.31 | 1,167,157 | -2.10(-0.90%) |
Jan 29, 2020 | 231.72 | 233.59 | 230.57 | 232.41 | 893,504 | +0.44(+0.19%) |
Jan 28, 2020 | 228.53 | 232.29 | 227.57 | 231.97 | 861,813 | +4.60(+2.02%) |
Jan 27, 2020 | 226.51 | 228.79 | 226.07 | 227.37 | 802,001 | -1.69(-0.74%) |
Jan 24, 2020 | 234.07 | 235.18 | 228.41 | 229.06 | 904,200 | -4.85(-2.07%) |
Jan 23, 2020 | 235.00 | 235.63 | 231.38 | 233.91 | 977,959 | -0.70(-0.30%) |
Jan 22, 2020 | 234.94 | 237.47 | 234.40 | 234.61 | 1,133,968 | +0.62(+0.26%) |
Jan 21, 2020 | 235.84 | 237.20 | 233.13 | 233.99 | 1,399,778 | -1.84(-0.78%) |
Jan 17, 2020 | 236.51 | 236.51 | 232.82 | 235.83 | 1,599,300 | +0.33(+0.14%) |
Jan 16, 2020 | 234.27 | 235.78 | 233.27 | 235.50 | 2,124,025 | +1.35(+0.58%) |
Jan 15, 2020 | 229.88 | 234.33 | 228.78 | 234.15 | 1,741,525 | +4.40(+1.92%) |
Jan 14, 2020 | 226.44 | 229.80 | 225.53 | 229.75 | 1,041,966 | +3.26(+1.44%) |
Jan 13, 2020 | 229.38 | 230.00 | 224.56 | 226.49 | 1,031,533 | -2.46(-1.07%) |
Jan 10, 2020 | 231.69 | 231.69 | 228.07 | 228.95 | 1,017,400 | -1.31(-0.57%) |
Jan 09, 2020 | 233.08 | 233.26 | 227.27 | 230.26 | 1,435,381 | -0.83(-0.36%) |
Jan 08, 2020 | 225.89 | 232.70 | 224.91 | 231.09 | 1,802,626 | +7.30(+3.26%) |
Jan 07, 2020 | 224.26 | 225.92 | 222.14 | 223.79 | 1,027,722 | -0.24(-0.11%) |
Jan 06, 2020 | 217.73 | 224.35 | 216.91 | 224.03 | 1,436,601 | +6.05(+2.78%) |
Jan 03, 2020 | 216.16 | 219.89 | 214.55 | 217.98 | 943,500 | -1.47(-0.67%) |