Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 357.27 | 357.42 | 352.58 | 354.66 | 801,021 | -0.40(-0.11%) |
Aug 28, 2020 | 353.89 | 355.29 | 351.59 | 355.06 | 526,810 | +2.76(+0.78%) |
Aug 27, 2020 | 353.99 | 355.74 | 348.33 | 352.30 | 620,529 | -0.42(-0.12%) |
Aug 26, 2020 | 346.51 | 355.62 | 345.69 | 352.71 | 699,316 | +5.72(+1.65%) |
Aug 25, 2020 | 349.57 | 349.69 | 345.69 | 346.99 | 545,767 | -0.80(-0.23%) |
Aug 24, 2020 | 351.74 | 352.63 | 346.11 | 347.80 | 609,185 | -1.94(-0.56%) |
Aug 21, 2020 | 349.52 | 351.05 | 346.20 | 349.74 | 747,748 | +0.76(+0.22%) |
Aug 20, 2020 | 343.08 | 349.23 | 342.98 | 348.98 | 761,266 | +3.00(+0.87%) |
Aug 19, 2020 | 349.52 | 350.79 | 345.62 | 345.97 | 1,054,735 | -1.94(-0.56%) |
Aug 18, 2020 | 345.04 | 350.00 | 344.42 | 347.91 | 580,990 | +2.88(+0.83%) |
Aug 17, 2020 | 341.29 | 347.65 | 341.29 | 345.03 | 640,511 | +4.71(+1.38%) |
Aug 14, 2020 | 342.46 | 345.62 | 338.96 | 340.33 | 549,425 | -3.73(-1.08%) |
Aug 13, 2020 | 335.61 | 344.39 | 335.61 | 344.06 | 748,410 | +6.71(+1.99%) |
Aug 12, 2020 | 335.66 | 341.03 | 335.27 | 337.35 | 540,654 | +5.29(+1.59%) |
Aug 11, 2020 | 333.24 | 337.86 | 330.14 | 332.06 | 771,278 | -0.35(-0.10%) |
Aug 10, 2020 | 333.30 | 333.60 | 328.94 | 332.41 | 571,990 | -3.09(-0.92%) |
Aug 07, 2020 | 338.13 | 339.57 | 330.08 | 335.50 | 856,950 | -5.12(-1.50%) |
Aug 06, 2020 | 335.37 | 340.77 | 334.61 | 340.62 | 645,182 | +5.00(+1.49%) |
Aug 05, 2020 | 335.26 | 338.09 | 333.93 | 335.61 | 737,924 | +1.56(+0.47%) |
Aug 04, 2020 | 336.69 | 339.00 | 330.53 | 334.05 | 1,155,517 | -4.74(-1.40%) |
Aug 03, 2020 | 340.80 | 343.24 | 337.69 | 338.79 | 696,967 | +0.42(+0.12%) |
Jul 31, 2020 | 341.67 | 342.71 | 333.03 | 338.38 | 1,166,235 | -2.05(-0.60%) |
Jul 30, 2020 | 342.35 | 344.54 | 336.84 | 340.43 | 1,161,976 | -7.24(-2.08%) |
Jul 29, 2020 | 336.43 | 347.80 | 336.43 | 347.66 | 1,072,613 | +11.85(+3.53%) |
Jul 28, 2020 | 344.48 | 344.48 | 331.97 | 335.82 | 1,226,845 | -3.59(-1.06%) |
Jul 27, 2020 | 338.26 | 343.45 | 337.55 | 339.41 | 1,094,982 | +1.30(+0.39%) |
Jul 24, 2020 | 335.58 | 340.37 | 333.74 | 338.11 | 891,005 | +1.65(+0.49%) |
Jul 23, 2020 | 342.96 | 345.52 | 334.48 | 336.45 | 1,431,874 | -7.91(-2.30%) |
Jul 22, 2020 | 341.88 | 346.10 | 341.65 | 344.37 | 656,930 | +1.56(+0.46%) |
Jul 21, 2020 | 346.83 | 347.31 | 341.28 | 342.80 | 633,060 | -3.15(-0.91%) |
Jul 20, 2020 | 340.65 | 347.13 | 340.65 | 345.95 | 618,668 | +3.29(+0.96%) |
Jul 17, 2020 | 339.56 | 343.05 | 337.76 | 342.67 | 597,971 | +5.00(+1.48%) |
Jul 16, 2020 | 341.11 | 342.63 | 335.09 | 337.66 | 646,499 | -5.11(-1.49%) |
Jul 15, 2020 | 344.96 | 344.96 | 338.36 | 342.77 | 634,765 | +3.05(+0.90%) |
Jul 14, 2020 | 333.24 | 339.88 | 332.19 | 339.72 | 749,952 | +5.36(+1.60%) |
Jul 13, 2020 | 341.05 | 344.37 | 332.58 | 334.36 | 952,002 | -5.53(-1.63%) |
Jul 10, 2020 | 341.05 | 342.33 | 336.71 | 339.88 | 849,912 | -0.88(-0.26%) |
Jul 09, 2020 | 341.94 | 344.69 | 337.59 | 340.76 | 1,165,973 | -1.55(-0.45%) |
Jul 08, 2020 | 333.68 | 342.72 | 333.68 | 342.31 | 1,160,497 | +12.68(+3.85%) |
Jul 07, 2020 | 327.88 | 333.90 | 327.88 | 329.62 | 866,111 | +0.17(+0.05%) |
Jul 06, 2020 | 327.12 | 332.39 | 326.15 | 329.46 | 1,341,997 | +7.51(+2.33%) |
Jul 02, 2020 | 326.88 | 327.79 | 321.32 | 321.95 | 732,740 | -1.23(-0.38%) |
Jul 01, 2020 | 319.22 | 324.74 | 317.55 | 323.18 | 997,040 | +4.87(+1.53%) |
Jun 30, 2020 | 310.71 | 319.37 | 309.56 | 318.31 | 1,887,427 | +7.91(+2.55%) |
Jun 29, 2020 | 314.13 | 314.13 | 307.45 | 310.40 | 1,343,776 | -0.30(-0.10%) |
Jun 26, 2020 | 313.89 | 316.81 | 310.25 | 310.70 | 2,653,763 | -6.01(-1.90%) |
Jun 25, 2020 | 307.59 | 317.12 | 305.29 | 316.71 | 1,088,814 | +9.52(+3.10%) |
Jun 24, 2020 | 313.55 | 315.37 | 305.67 | 307.19 | 1,343,762 | -10.23(-3.22%) |
Jun 23, 2020 | 318.38 | 321.27 | 315.92 | 317.42 | 921,184 | +2.13(+0.67%) |
Jun 22, 2020 | 312.74 | 315.85 | 309.90 | 315.30 | 1,377,068 | +2.54(+0.81%) |
Jun 19, 2020 | 321.01 | 321.71 | 310.39 | 312.75 | 2,000,414 | -2.98(-0.94%) |
Jun 18, 2020 | 313.54 | 316.66 | 312.36 | 315.73 | 751,795 | +0.47(+0.15%) |
Jun 17, 2020 | 315.55 | 318.40 | 314.13 | 315.26 | 928,172 | +1.34(+0.43%) |
Jun 16, 2020 | 318.81 | 318.81 | 308.24 | 313.92 | 951,121 | +5.10(+1.65%) |
Jun 15, 2020 | 299.49 | 310.02 | 297.67 | 308.81 | 1,033,028 | +2.65(+0.86%) |
Jun 12, 2020 | 303.75 | 307.43 | 299.49 | 306.17 | 1,209,606 | +9.54(+3.22%) |
Jun 11, 2020 | 313.98 | 315.12 | 296.11 | 296.62 | 1,721,886 | -23.33(-7.29%) |
Jun 10, 2020 | 317.83 | 322.76 | 315.06 | 319.95 | 1,176,224 | +3.45(+1.09%) |
Jun 09, 2020 | 318.08 | 319.64 | 315.60 | 316.50 | 1,000,475 | -4.22(-1.32%) |
Jun 08, 2020 | 319.66 | 321.79 | 314.84 | 320.73 | 1,155,997 | -1.34(-0.42%) |
Jun 05, 2020 | 321.21 | 323.31 | 318.45 | 322.07 | 1,575,613 | +5.78(+1.83%) |
Jun 04, 2020 | 319.88 | 322.29 | 313.35 | 316.29 | 1,251,485 | -5.79(-1.80%) |
Jun 03, 2020 | 318.93 | 323.30 | 315.55 | 322.08 | 1,096,089 | +5.81(+1.84%) |
Jun 02, 2020 | 314.77 | 316.71 | 312.35 | 316.27 | 1,325,078 | +0.07(+0.02%) |
Jun 01, 2020 | 315.00 | 318.40 | 312.41 | 316.20 | 923,612 | +2.20(+0.70%) |
May 29, 2020 | 309.75 | 314.95 | 307.56 | 314.00 | 2,003,726 | +6.01(+1.95%) |
May 28, 2020 | 307.00 | 312.55 | 304.13 | 307.99 | 1,996,323 | +3.26(+1.07%) |
May 27, 2020 | 306.15 | 306.15 | 297.69 | 304.74 | 1,224,406 | +2.99(+0.99%) |
May 26, 2020 | 307.47 | 308.08 | 300.65 | 301.75 | 1,754,830 | +1.11(+0.37%) |
May 22, 2020 | 299.75 | 301.38 | 296.46 | 300.64 | 644,693 | +1.06(+0.35%) |
May 21, 2020 | 302.98 | 305.41 | 298.11 | 299.58 | 752,273 | -3.12(-1.03%) |
May 20, 2020 | 304.01 | 305.66 | 301.14 | 302.70 | 831,133 | +2.81(+0.94%) |
May 19, 2020 | 300.54 | 305.88 | 299.49 | 299.90 | 1,283,930 | -0.52(-0.17%) |
May 18, 2020 | 299.86 | 304.88 | 299.44 | 300.42 | 1,839,156 | +8.19(+2.80%) |
May 15, 2020 | 287.65 | 293.67 | 286.63 | 292.23 | 2,033,870 | +2.91(+1.01%) |
May 14, 2020 | 280.93 | 289.46 | 279.64 | 289.32 | 1,300,385 | +5.51(+1.94%) |
May 13, 2020 | 287.03 | 291.60 | 281.49 | 283.81 | 1,703,749 | -4.64(-1.61%) |
May 12, 2020 | 293.99 | 296.12 | 288.45 | 288.45 | 1,352,401 | -1.42(-0.49%) |
May 11, 2020 | 283.46 | 292.37 | 282.12 | 289.86 | 1,251,015 | +2.92(+1.02%) |
May 08, 2020 | 289.21 | 289.21 | 285.14 | 286.94 | 883,691 | +2.00(+0.70%) |
May 07, 2020 | 283.95 | 287.06 | 282.38 | 284.95 | 1,330,502 | +6.00(+2.15%) |
May 06, 2020 | 284.21 | 286.74 | 278.53 | 278.95 | 913,908 | -5.83(-2.05%) |
May 05, 2020 | 279.20 | 287.81 | 277.96 | 284.78 | 1,088,877 | +9.29(+3.37%) |
May 04, 2020 | 273.11 | 277.76 | 270.96 | 275.49 | 1,232,092 | -0.28(-0.10%) |
May 01, 2020 | 277.32 | 278.63 | 273.87 | 275.77 | 1,194,887 | -6.57(-2.33%) |
Apr 30, 2020 | 278.86 | 284.48 | 278.13 | 282.34 | 1,988,047 | -1.48(-0.52%) |
Apr 29, 2020 | 292.35 | 292.86 | 282.86 | 283.83 | 1,822,669 | -1.36(-0.48%) |
Apr 28, 2020 | 289.21 | 297.31 | 281.99 | 285.19 | 2,124,474 | +4.47(+1.59%) |
Apr 27, 2020 | 276.15 | 281.54 | 274.93 | 280.71 | 1,337,840 | +6.99(+2.55%) |
Apr 24, 2020 | 272.44 | 274.29 | 270.29 | 273.73 | 1,166,360 | +4.22(+1.57%) |
Apr 23, 2020 | 266.83 | 271.18 | 266.10 | 269.50 | 1,762,853 | +3.42(+1.29%) |
Apr 22, 2020 | 262.90 | 267.42 | 259.71 | 266.08 | 1,153,743 | +8.46(+3.29%) |
Apr 21, 2020 | 261.49 | 263.71 | 256.35 | 257.62 | 1,925,439 | -11.51(-4.28%) |
Apr 20, 2020 | 267.85 | 270.57 | 266.54 | 269.13 | 1,569,389 | -3.30(-1.21%) |
Apr 17, 2020 | 272.51 | 276.31 | 268.27 | 272.42 | 2,767,254 | +7.75(+2.93%) |
Apr 16, 2020 | 264.32 | 266.21 | 261.14 | 264.67 | 1,312,593 | +1.25(+0.48%) |
Apr 15, 2020 | 260.48 | 265.03 | 257.53 | 263.42 | 1,653,459 | -3.94(-1.47%) |
Apr 14, 2020 | 265.69 | 268.95 | 261.49 | 267.36 | 2,685,313 | +8.58(+3.32%) |
Apr 13, 2020 | 269.44 | 270.32 | 257.75 | 258.78 | 3,008,639 | -14.57(-5.33%) |
Apr 09, 2020 | 253.49 | 274.63 | 253.49 | 273.35 | 2,842,771 | +21.25(+8.43%) |
Apr 08, 2020 | 250.16 | 252.66 | 246.04 | 252.10 | 1,375,647 | +5.25(+2.13%) |
Apr 07, 2020 | 255.33 | 255.70 | 246.54 | 246.85 | 1,741,205 | +0.22(+0.09%) |
Apr 06, 2020 | 239.30 | 248.04 | 235.18 | 246.63 | 2,208,689 | +16.42(+7.13%) |
Apr 03, 2020 | 229.76 | 232.79 | 227.53 | 230.21 | 2,300,253 | -2.45(-1.05%) |
Apr 02, 2020 | 224.94 | 233.00 | 221.83 | 232.66 | 1,800,368 | +6.76(+2.99%) |
Apr 01, 2020 | 225.54 | 230.83 | 225.01 | 225.90 | 3,587,064 | -10.33(-4.37%) |
Mar 31, 2020 | 235.17 | 239.25 | 231.84 | 236.23 | 3,949,466 | -1.87(-0.79%) |
Mar 30, 2020 | 232.72 | 239.69 | 230.41 | 238.10 | 2,623,937 | +6.98(+3.02%) |
Mar 27, 2020 | 230.48 | 237.66 | 228.25 | 231.12 | 3,033,948 | -5.01(-2.12%) |
Mar 26, 2020 | 223.20 | 237.68 | 222.12 | 236.14 | 2,992,049 | +17.12(+7.82%) |
Mar 25, 2020 | 212.21 | 226.26 | 209.51 | 219.02 | 2,121,594 | +8.22(+3.90%) |
Mar 24, 2020 | 195.49 | 211.51 | 192.71 | 210.79 | 2,858,625 | +25.65(+13.86%) |
Mar 23, 2020 | 195.53 | 204.40 | 184.44 | 185.14 | 2,702,403 | -16.14(-8.02%) |
Mar 20, 2020 | 203.42 | 207.26 | 197.73 | 201.28 | 3,691,401 | +0.97(+0.49%) |
Mar 19, 2020 | 184.30 | 204.30 | 180.02 | 200.31 | 3,323,073 | +14.17(+7.61%) |
Mar 18, 2020 | 205.24 | 210.66 | 179.36 | 186.13 | 4,393,719 | -33.34(-15.19%) |
Mar 17, 2020 | 220.40 | 222.96 | 212.23 | 219.47 | 3,324,881 | +5.30(+2.48%) |
Mar 16, 2020 | 214.60 | 223.96 | 202.15 | 214.17 | 3,235,838 | -25.01(-10.46%) |
Mar 13, 2020 | 229.18 | 240.93 | 217.56 | 239.17 | 3,521,073 | +25.03(+11.69%) |
Mar 12, 2020 | 216.16 | 223.07 | 205.98 | 214.14 | 4,833,818 | -17.57(-7.58%) |
Mar 11, 2020 | 241.88 | 245.60 | 228.69 | 231.71 | 3,522,186 | -18.13(-7.26%) |
Mar 10, 2020 | 243.43 | 250.10 | 236.84 | 249.85 | 3,173,451 | +16.06(+6.87%) |
Mar 09, 2020 | 240.85 | 249.47 | 233.24 | 233.79 | 4,094,768 | -27.52(-10.53%) |
Mar 06, 2020 | 259.22 | 262.51 | 254.50 | 261.31 | 2,607,403 | -7.10(-2.64%) |
Mar 05, 2020 | 278.89 | 279.07 | 265.07 | 268.40 | 1,892,862 | -17.00(-5.96%) |
Mar 04, 2020 | 274.78 | 285.58 | 271.79 | 285.41 | 1,523,120 | +15.35(+5.68%) |
Mar 03, 2020 | 279.40 | 286.93 | 267.67 | 270.06 | 2,792,298 | -8.84(-3.17%) |
Mar 02, 2020 | 261.30 | 280.79 | 259.54 | 278.90 | 3,257,957 | +22.56(+8.80%) |
Feb 28, 2020 | 250.86 | 256.35 | 247.75 | 256.34 | 3,009,675 | -1.19(-0.46%) |
Feb 27, 2020 | 266.89 | 267.40 | 257.54 | 257.54 | 2,383,941 | -15.06(-5.52%) |
Feb 26, 2020 | 273.51 | 278.93 | 271.23 | 272.60 | 1,514,985 | +0.13(+0.05%) |
Feb 25, 2020 | 280.77 | 282.29 | 270.84 | 272.46 | 1,493,071 | -7.33(-2.62%) |
Feb 24, 2020 | 273.93 | 281.55 | 272.50 | 279.79 | 2,085,674 | -2.26(-0.80%) |
Feb 21, 2020 | 289.91 | 290.35 | 280.51 | 282.05 | 2,148,670 | -9.77(-3.35%) |
Feb 20, 2020 | 298.25 | 298.51 | 289.04 | 291.82 | 1,973,870 | -7.45(-2.49%) |
Feb 19, 2020 | 296.37 | 300.99 | 295.45 | 299.27 | 1,394,352 | +4.25(+1.44%) |
Feb 18, 2020 | 295.21 | 297.13 | 292.66 | 295.02 | 1,088,611 | -0.88(-0.30%) |
Feb 14, 2020 | 290.20 | 295.95 | 289.07 | 295.90 | 1,018,086 | +6.06(+2.09%) |
Feb 13, 2020 | 290.39 | 292.21 | 286.23 | 289.84 | 1,151,722 | -2.39(-0.82%) |
Feb 12, 2020 | 284.07 | 292.52 | 283.42 | 292.23 | 1,339,184 | +9.34(+3.30%) |
Feb 11, 2020 | 285.83 | 286.69 | 281.40 | 282.89 | 1,452,986 | -2.35(-0.82%) |
Feb 10, 2020 | 283.18 | 285.45 | 282.52 | 285.23 | 1,132,220 | +1.04(+0.37%) |
Feb 07, 2020 | 285.76 | 286.25 | 283.48 | 284.19 | 1,457,261 | -0.04(-0.01%) |
Feb 06, 2020 | 285.64 | 287.47 | 281.11 | 284.23 | 2,053,530 | +0.72(+0.25%) |
Feb 05, 2020 | 288.13 | 288.89 | 280.52 | 283.51 | 1,376,764 | -3.03(-1.06%) |
Feb 04, 2020 | 287.55 | 289.40 | 286.44 | 286.54 | 1,359,948 | +2.16(+0.76%) |
Feb 03, 2020 | 283.40 | 286.01 | 283.04 | 284.38 | 1,042,056 | +1.87(+0.66%) |
Jan 31, 2020 | 287.11 | 288.44 | 281.49 | 282.51 | 1,257,740 | -5.89(-2.04%) |
Jan 30, 2020 | 285.31 | 288.64 | 284.01 | 288.41 | 950,176 | +2.45(+0.86%) |
Jan 29, 2020 | 287.50 | 289.23 | 285.67 | 285.95 | 790,299 | +0.03(+0.01%) |
Jan 28, 2020 | 282.86 | 287.03 | 282.19 | 285.93 | 917,481 | +3.99(+1.42%) |
Jan 27, 2020 | 279.88 | 282.70 | 278.93 | 281.93 | 955,937 | -1.63(-0.58%) |
Jan 24, 2020 | 287.26 | 287.71 | 282.12 | 283.57 | 868,992 | -2.27(-0.79%) |
Jan 23, 2020 | 283.14 | 286.56 | 283.14 | 285.84 | 845,655 | -0.22(-0.08%) |
Jan 22, 2020 | 287.48 | 288.15 | 285.54 | 286.06 | 994,319 | +1.17(+0.41%) |
Jan 21, 2020 | 283.50 | 286.22 | 282.78 | 284.89 | 1,480,025 | -0.57(-0.20%) |
Jan 17, 2020 | 287.98 | 288.00 | 284.13 | 285.45 | 2,335,819 | -1.35(-0.47%) |
Jan 16, 2020 | 284.88 | 286.81 | 282.79 | 286.80 | 820,827 | +3.66(+1.29%) |
Jan 15, 2020 | 278.92 | 284.84 | 278.92 | 283.14 | 1,108,589 | +4.05(+1.45%) |
Jan 14, 2020 | 282.63 | 283.02 | 278.83 | 279.09 | 1,298,752 | -3.91(-1.38%) |
Jan 13, 2020 | 277.73 | 283.02 | 277.42 | 283.00 | 999,929 | +5.10(+1.83%) |
Jan 10, 2020 | 279.54 | 279.80 | 277.09 | 277.90 | 867,536 | -0.62(-0.22%) |
Jan 09, 2020 | 274.77 | 279.79 | 274.77 | 278.52 | 1,368,407 | +4.39(+1.60%) |
Jan 08, 2020 | 271.16 | 275.86 | 270.39 | 274.12 | 1,044,366 | +3.88(+1.43%) |
Jan 07, 2020 | 272.31 | 275.74 | 270.24 | 270.25 | 1,303,497 | +1.87(+0.70%) |
Jan 06, 2020 | 265.07 | 268.41 | 264.27 | 268.38 | 910,265 | +2.05(+0.77%) |
Jan 03, 2020 | 264.06 | 267.57 | 263.56 | 266.33 | 599,602 | -0.89(-0.33%) |
Jan 02, 2020 | 264.08 | 267.29 | 263.26 | 267.23 | 1,135,705 | +4.61(+1.75%) |
Dec 31, 2019 | 261.14 | 262.86 | 260.50 | 262.62 | 664,272 | +1.07(+0.41%) |
Dec 30, 2019 | 263.90 | 264.25 | 260.66 | 261.55 | 560,408 | -2.26(-0.86%) |
Dec 27, 2019 | 263.96 | 264.36 | 261.99 | 263.81 | 716,050 | +0.70(+0.27%) |
Dec 26, 2019 | 262.89 | 263.85 | 262.02 | 263.11 | 468,160 | +1.02(+0.39%) |
Dec 24, 2019 | 261.46 | 262.62 | 260.70 | 262.09 | 377,415 | +1.09(+0.42%) |
Dec 23, 2019 | 262.50 | 262.99 | 260.55 | 261.00 | 1,096,316 | -0.28(-0.11%) |
Dec 20, 2019 | 262.09 | 263.45 | 260.17 | 261.28 | 1,762,313 | -0.79(-0.30%) |
Dec 19, 2019 | 258.69 | 262.11 | 258.51 | 262.07 | 1,632,548 | +2.91(+1.12%) |
Dec 18, 2019 | 261.94 | 262.16 | 258.63 | 259.16 | 1,667,621 | -2.03(-0.78%) |
Dec 17, 2019 | 263.56 | 263.56 | 261.19 | 261.19 | 1,733,760 | -1.01(-0.39%) |
Dec 16, 2019 | 262.88 | 263.51 | 260.89 | 262.20 | 1,219,387 | +1.36(+0.52%) |
Dec 13, 2019 | 258.80 | 261.11 | 257.95 | 260.84 | 1,527,026 | +0.88(+0.34%) |
Dec 12, 2019 | 261.70 | 262.17 | 259.88 | 259.97 | 1,850,168 | -1.79(-0.68%) |
Dec 11, 2019 | 262.33 | 263.25 | 260.86 | 261.75 | 1,317,322 | +0.47(+0.18%) |
Dec 10, 2019 | 261.57 | 263.09 | 260.46 | 261.28 | 1,009,780 | -0.38(-0.15%) |
Dec 09, 2019 | 264.68 | 264.68 | 261.53 | 261.67 | 1,140,358 | -2.23(-0.85%) |
Dec 06, 2019 | 263.17 | 265.22 | 261.62 | 263.90 | 1,648,672 | +2.73(+1.05%) |
Dec 05, 2019 | 259.26 | 261.75 | 258.48 | 261.17 | 1,584,027 | +2.96(+1.15%) |
Dec 04, 2019 | 253.62 | 258.71 | 253.29 | 258.21 | 1,053,185 | +4.29(+1.69%) |
Dec 03, 2019 | 250.12 | 253.94 | 249.54 | 253.92 | 1,390,875 | +1.74(+0.69%) |
Dec 02, 2019 | 255.08 | 256.46 | 251.38 | 252.18 | 2,045,728 | -2.37(-0.93%) |
Nov 29, 2019 | 254.31 | 256.89 | 254.00 | 254.54 | 1,078,806 | -0.82(-0.32%) |
Nov 27, 2019 | 256.71 | 257.64 | 252.51 | 255.36 | 1,280,510 | -1.35(-0.52%) |
Nov 26, 2019 | 256.35 | 257.12 | 254.94 | 256.70 | 3,093,935 | +1.01(+0.39%) |
Nov 25, 2019 | 254.66 | 257.56 | 254.64 | 255.70 | 1,301,000 | +1.16(+0.46%) |
Nov 22, 2019 | 258.02 | 258.40 | 253.27 | 254.53 | 971,412 | +0.79(+0.31%) |
Nov 21, 2019 | 257.40 | 259.08 | 253.22 | 253.75 | 1,074,776 | -3.56(-1.38%) |
Nov 20, 2019 | 256.92 | 261.67 | 255.95 | 257.31 | 1,226,015 | +0.22(+0.09%) |
Nov 19, 2019 | 254.88 | 259.56 | 254.83 | 257.08 | 1,290,871 | +3.64(+1.44%) |
Nov 18, 2019 | 252.60 | 254.66 | 251.56 | 253.45 | 887,214 | +1.14(+0.45%) |
Nov 15, 2019 | 251.07 | 252.38 | 249.37 | 252.31 | 892,224 | +2.77(+1.11%) |
Nov 14, 2019 | 247.83 | 249.71 | 246.87 | 249.53 | 485,425 | +1.32(+0.53%) |
Nov 13, 2019 | 244.80 | 249.22 | 244.32 | 248.21 | 675,459 | +3.35(+1.37%) |
Nov 12, 2019 | 245.42 | 246.78 | 244.17 | 244.86 | 646,930 | +0.06(+0.02%) |
Nov 11, 2019 | 243.45 | 246.73 | 242.21 | 244.80 | 520,211 | -0.22(-0.09%) |
Nov 08, 2019 | 244.73 | 246.17 | 243.12 | 245.02 | 673,830 | -0.28(-0.11%) |
Nov 07, 2019 | 244.59 | 245.81 | 242.06 | 245.30 | 1,190,089 | +2.11(+0.87%) |
Nov 06, 2019 | 240.98 | 243.92 | 240.35 | 243.19 | 1,363,788 | +2.11(+0.88%) |
Nov 05, 2019 | 245.65 | 246.25 | 239.05 | 241.08 | 1,030,113 | -4.94(-2.01%) |
Nov 04, 2019 | 249.75 | 250.06 | 245.05 | 246.02 | 1,173,267 | -2.36(-0.95%) |
Nov 01, 2019 | 249.54 | 250.86 | 247.49 | 248.38 | 1,134,582 | +0.78(+0.31%) |
Oct 31, 2019 | 244.31 | 248.75 | 244.31 | 247.60 | 1,271,963 | +3.21(+1.31%) |
Oct 30, 2019 | 245.99 | 246.93 | 240.89 | 244.40 | 1,195,562 | -1.51(-0.61%) |
Oct 29, 2019 | 244.35 | 247.85 | 241.95 | 245.90 | 1,408,610 | +7.32(+3.07%) |
Oct 28, 2019 | 239.62 | 240.16 | 236.96 | 238.58 | 1,342,499 | -0.65(-0.27%) |
Oct 25, 2019 | 237.97 | 239.99 | 237.81 | 239.23 | 835,437 | +0.84(+0.35%) |
Oct 24, 2019 | 235.69 | 240.07 | 234.19 | 238.40 | 1,154,910 | +4.31(+1.84%) |
Oct 23, 2019 | 235.75 | 236.93 | 231.63 | 234.09 | 1,534,354 | -2.18(-0.92%) |
Oct 22, 2019 | 241.19 | 243.07 | 236.06 | 236.27 | 1,034,738 | -5.03(-2.08%) |
Oct 21, 2019 | 241.92 | 241.92 | 239.21 | 241.30 | 917,583 | +0.90(+0.38%) |
Oct 18, 2019 | 241.77 | 242.85 | 239.05 | 240.40 | 1,185,012 | -2.42(-1.00%) |
Oct 17, 2019 | 242.93 | 243.92 | 242.20 | 242.81 | 1,127,977 | +0.67(+0.28%) |
Oct 16, 2019 | 242.72 | 242.72 | 238.38 | 242.14 | 759,190 | -1.10(-0.45%) |
Oct 15, 2019 | 243.53 | 245.79 | 242.35 | 243.25 | 932,085 | +2.00(+0.83%) |
Oct 14, 2019 | 242.24 | 243.56 | 241.01 | 241.25 | 689,707 | -1.56(-0.64%) |
Oct 11, 2019 | 244.79 | 245.72 | 242.48 | 242.80 | 1,362,040 | +1.94(+0.81%) |
Oct 10, 2019 | 237.91 | 241.93 | 237.79 | 240.87 | 1,218,450 | +2.09(+0.88%) |
Oct 09, 2019 | 235.26 | 239.50 | 234.18 | 238.77 | 1,319,211 | +6.66(+2.87%) |
Oct 08, 2019 | 233.78 | 235.45 | 229.99 | 232.11 | 1,089,433 | -3.58(-1.52%) |
Oct 07, 2019 | 233.60 | 237.31 | 233.60 | 235.69 | 1,156,896 | +1.09(+0.47%) |
Oct 04, 2019 | 230.92 | 235.31 | 230.89 | 234.60 | 1,296,710 | +4.63(+2.01%) |
Oct 03, 2019 | 226.92 | 230.06 | 224.08 | 229.97 | 1,368,208 | +3.05(+1.34%) |
Oct 02, 2019 | 231.48 | 232.16 | 226.26 | 226.92 | 1,381,050 | -6.15(-2.64%) |
Oct 01, 2019 | 234.85 | 235.16 | 232.31 | 233.07 | 2,589,347 | -2.04(-0.87%) |
Sep 30, 2019 | 236.43 | 239.23 | 234.44 | 235.12 | 2,833,106 | -1.31(-0.56%) |
Sep 27, 2019 | 246.98 | 248.05 | 233.25 | 236.43 | 2,176,118 | -9.26(-3.77%) |
Sep 26, 2019 | 243.65 | 246.78 | 242.87 | 245.69 | 988,897 | +1.36(+0.56%) |
Sep 25, 2019 | 241.86 | 245.08 | 240.35 | 244.33 | 969,534 | +2.69(+1.11%) |
Sep 24, 2019 | 243.30 | 245.31 | 240.57 | 241.64 | 1,084,449 | -0.65(-0.27%) |
Sep 23, 2019 | 242.61 | 244.23 | 241.72 | 242.29 | 938,773 | -0.31(-0.13%) |
Sep 20, 2019 | 245.81 | 247.62 | 241.94 | 242.60 | 1,484,053 | -3.79(-1.54%) |
Sep 19, 2019 | 245.22 | 247.09 | 244.71 | 246.39 | 1,176,987 | +1.96(+0.80%) |
Sep 18, 2019 | 246.76 | 247.59 | 240.65 | 244.44 | 1,279,530 | -1.37(-0.56%) |
Sep 17, 2019 | 239.93 | 246.63 | 239.70 | 245.81 | 1,536,897 | +6.35(+2.65%) |
Sep 16, 2019 | 238.68 | 241.29 | 237.64 | 239.45 | 1,201,054 | -0.55(-0.23%) |
Sep 13, 2019 | 241.97 | 242.72 | 239.03 | 240.00 | 1,418,618 | -1.74(-0.72%) |
Sep 12, 2019 | 243.48 | 246.93 | 241.04 | 241.74 | 1,339,769 | -0.12(-0.05%) |
Sep 11, 2019 | 242.81 | 243.47 | 239.18 | 241.85 | 1,486,022 | -0.34(-0.14%) |
Sep 10, 2019 | 248.75 | 250.36 | 240.75 | 242.19 | 2,183,664 | -8.07(-3.23%) |
Sep 09, 2019 | 258.10 | 258.72 | 249.13 | 250.26 | 1,135,372 | -6.71(-2.61%) |
Sep 06, 2019 | 254.83 | 257.74 | 254.29 | 256.97 | 1,159,172 | +2.80(+1.10%) |
Sep 05, 2019 | 251.76 | 254.80 | 250.18 | 254.17 | 1,241,097 | +5.40(+2.17%) |
Sep 04, 2019 | 249.95 | 250.13 | 246.57 | 248.76 | 1,554,676 | +0.51(+0.21%) |