Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 297.43 | 301.84 | 295.21 | 295.22 | 4,596,383 | -1.72(-0.58%) |
Aug 28, 2020 | 295.02 | 298.31 | 291.84 | 296.94 | 3,052,753 | +2.55(+0.87%) |
Aug 27, 2020 | 293.20 | 297.32 | 288.55 | 294.39 | 2,457,335 | +2.69(+0.92%) |
Aug 26, 2020 | 293.74 | 294.10 | 286.78 | 291.70 | 3,365,497 | -3.21(-1.09%) |
Aug 25, 2020 | 294.89 | 295.04 | 290.74 | 294.91 | 1,989,773 | +3.19(+1.09%) |
Aug 24, 2020 | 299.25 | 299.33 | 289.50 | 291.72 | 3,093,907 | -5.01(-1.69%) |
Aug 21, 2020 | 294.02 | 297.80 | 292.90 | 296.72 | 2,634,462 | +0.76(+0.26%) |
Aug 20, 2020 | 297.38 | 297.80 | 294.71 | 295.96 | 2,377,537 | -1.95(-0.66%) |
Aug 19, 2020 | 299.21 | 301.78 | 297.71 | 297.91 | 2,187,973 | -1.33(-0.45%) |
Aug 18, 2020 | 304.13 | 304.78 | 298.21 | 299.25 | 2,667,956 | -3.50(-1.15%) |
Aug 17, 2020 | 303.63 | 305.85 | 301.64 | 302.74 | 2,935,204 | -3.01(-0.99%) |
Aug 14, 2020 | 302.77 | 305.97 | 301.05 | 305.75 | 1,892,209 | +2.06(+0.68%) |
Aug 13, 2020 | 302.90 | 304.02 | 300.22 | 303.69 | 2,286,331 | -0.71(-0.23%) |
Aug 12, 2020 | 300.37 | 305.37 | 300.03 | 304.40 | 3,087,026 | +6.35(+2.13%) |
Aug 11, 2020 | 305.02 | 306.57 | 297.21 | 298.06 | 3,195,375 | -3.35(-1.11%) |
Aug 10, 2020 | 299.43 | 302.70 | 298.08 | 301.41 | 2,714,287 | +1.96(+0.65%) |
Aug 07, 2020 | 295.97 | 301.31 | 295.97 | 299.45 | 2,753,353 | +2.80(+0.95%) |
Aug 06, 2020 | 294.70 | 298.71 | 293.19 | 296.65 | 3,499,457 | +1.50(+0.51%) |
Aug 05, 2020 | 289.82 | 295.61 | 288.11 | 295.15 | 3,191,451 | +7.53(+2.62%) |
Aug 04, 2020 | 285.17 | 291.74 | 283.43 | 287.62 | 3,805,935 | +0.84(+0.29%) |
Aug 03, 2020 | 286.76 | 288.00 | 282.61 | 286.78 | 2,782,963 | +0.78(+0.27%) |
Jul 31, 2020 | 286.62 | 286.90 | 281.52 | 285.99 | 4,143,317 | -2.31(-0.80%) |
Jul 30, 2020 | 284.95 | 289.47 | 282.32 | 288.31 | 2,334,765 | -1.37(-0.47%) |
Jul 29, 2020 | 284.75 | 292.58 | 283.37 | 289.68 | 2,829,600 | +6.38(+2.25%) |
Jul 28, 2020 | 281.37 | 284.69 | 280.72 | 283.30 | 2,389,900 | +1.26(+0.45%) |
Jul 27, 2020 | 281.88 | 285.38 | 280.88 | 282.05 | 2,181,444 | -2.07(-0.73%) |
Jul 24, 2020 | 286.51 | 287.41 | 282.64 | 284.11 | 2,557,494 | -2.06(-0.72%) |
Jul 23, 2020 | 291.11 | 291.40 | 284.57 | 286.17 | 2,506,650 | -3.53(-1.22%) |
Jul 22, 2020 | 287.96 | 289.89 | 285.07 | 289.70 | 2,049,394 | +1.51(+0.52%) |
Jul 21, 2020 | 288.12 | 289.98 | 286.31 | 288.19 | 2,478,133 | +1.56(+0.54%) |
Jul 20, 2020 | 289.78 | 291.49 | 285.62 | 286.63 | 2,514,886 | -2.90(-1.00%) |
Jul 17, 2020 | 291.95 | 293.73 | 289.27 | 289.54 | 3,193,877 | -0.59(-0.20%) |
Jul 16, 2020 | 288.10 | 293.62 | 286.35 | 290.12 | 4,070,110 | +2.91(+1.01%) |
Jul 15, 2020 | 284.43 | 293.46 | 282.10 | 287.21 | 5,416,338 | -4.20(-1.44%) |
Jul 14, 2020 | 281.30 | 292.57 | 280.26 | 291.42 | 4,480,461 | +8.32(+2.94%) |
Jul 13, 2020 | 275.90 | 287.64 | 275.59 | 283.09 | 4,512,679 | +8.01(+2.91%) |
Jul 10, 2020 | 277.93 | 277.93 | 271.18 | 275.08 | 2,532,086 | +0.07(+0.02%) |
Jul 09, 2020 | 278.74 | 282.00 | 271.56 | 275.02 | 3,240,767 | -6.85(-2.43%) |
Jul 08, 2020 | 280.86 | 284.18 | 279.29 | 281.87 | 2,103,752 | +1.66(+0.59%) |
Jul 07, 2020 | 283.99 | 286.73 | 279.54 | 280.20 | 2,197,489 | -5.82(-2.03%) |
Jul 06, 2020 | 286.20 | 286.66 | 282.73 | 286.02 | 2,535,185 | +4.30(+1.53%) |
Jul 02, 2020 | 283.84 | 286.28 | 280.70 | 281.72 | 2,087,644 | +0.50(+0.18%) |
Jul 01, 2020 | 279.43 | 283.75 | 278.87 | 281.22 | 2,439,284 | +2.63(+0.94%) |
Jun 30, 2020 | 272.57 | 280.01 | 271.71 | 278.60 | 3,104,750 | +4.90(+1.79%) |
Jun 29, 2020 | 272.46 | 276.07 | 270.72 | 273.69 | 2,494,786 | +2.72(+1.00%) |
Jun 26, 2020 | 278.78 | 280.14 | 269.97 | 270.98 | 5,339,221 | -8.82(-3.15%) |
Jun 25, 2020 | 272.30 | 280.33 | 270.20 | 279.80 | 3,294,452 | +6.65(+2.43%) |
Jun 24, 2020 | 277.69 | 280.63 | 269.74 | 273.15 | 3,599,211 | -7.95(-2.83%) |
Jun 23, 2020 | 277.71 | 282.69 | 274.93 | 281.10 | 4,259,554 | +4.66(+1.68%) |
Jun 22, 2020 | 273.72 | 276.75 | 270.39 | 276.44 | 2,299,824 | +1.35(+0.49%) |
Jun 19, 2020 | 278.11 | 280.08 | 274.78 | 275.09 | 5,471,770 | +0.95(+0.35%) |
Jun 18, 2020 | 273.15 | 274.42 | 269.55 | 274.14 | 3,109,726 | -1.05(-0.38%) |
Jun 17, 2020 | 277.54 | 277.54 | 273.90 | 275.19 | 2,698,645 | -0.38(-0.14%) |
Jun 16, 2020 | 277.86 | 279.87 | 270.34 | 275.57 | 4,514,545 | +6.32(+2.35%) |
Jun 15, 2020 | 261.48 | 269.93 | 257.43 | 269.25 | 4,779,071 | +1.06(+0.40%) |
Jun 12, 2020 | 273.36 | 276.60 | 262.12 | 268.19 | 5,759,451 | +1.33(+0.50%) |
Jun 11, 2020 | 285.31 | 285.31 | 264.09 | 266.85 | 7,058,530 | -20.71(-7.20%) |
Jun 10, 2020 | 290.56 | 291.85 | 284.84 | 287.56 | 3,504,367 | -3.25(-1.12%) |
Jun 09, 2020 | 291.46 | 294.05 | 289.05 | 290.81 | 3,255,223 | -0.25(-0.09%) |
Jun 08, 2020 | 290.28 | 297.05 | 289.61 | 291.07 | 4,928,317 | -2.23(-0.76%) |
Jun 05, 2020 | 285.91 | 295.58 | 282.62 | 293.30 | 5,905,648 | +12.95(+4.62%) |
Jun 04, 2020 | 285.14 | 286.36 | 276.78 | 280.35 | 4,650,727 | -6.84(-2.38%) |
Jun 03, 2020 | 289.54 | 291.67 | 284.73 | 287.18 | 4,635,854 | -0.90(-0.31%) |
Jun 02, 2020 | 287.40 | 289.77 | 283.78 | 288.09 | 2,931,156 | +0.36(+0.12%) |
Jun 01, 2020 | 285.93 | 287.78 | 282.68 | 287.73 | 3,077,131 | +1.02(+0.35%) |
May 29, 2020 | 286.59 | 290.02 | 282.95 | 286.71 | 6,648,546 | +0.83(+0.29%) |
May 28, 2020 | 287.75 | 291.24 | 285.25 | 285.89 | 4,665,600 | +0.19(+0.07%) |
May 27, 2020 | 279.73 | 285.73 | 273.50 | 285.70 | 5,973,300 | +8.35(+3.01%) |
May 26, 2020 | 278.86 | 279.36 | 275.10 | 277.35 | 4,856,956 | +4.66(+1.71%) |
May 22, 2020 | 270.21 | 272.97 | 267.85 | 272.69 | 3,107,687 | +2.85(+1.06%) |
May 21, 2020 | 269.02 | 272.87 | 267.98 | 269.84 | 3,832,930 | -1.01(-0.37%) |
May 20, 2020 | 275.47 | 275.47 | 269.64 | 270.86 | 3,402,489 | -1.00(-0.37%) |
May 19, 2020 | 273.44 | 277.10 | 271.69 | 271.85 | 3,252,825 | -4.05(-1.47%) |
May 18, 2020 | 280.72 | 281.89 | 274.65 | 275.91 | 4,269,254 | +2.26(+0.82%) |
May 15, 2020 | 275.01 | 282.15 | 273.42 | 273.65 | 12,953,448 | +0.33(+0.12%) |
May 14, 2020 | 259.51 | 275.05 | 259.24 | 273.32 | 6,065,440 | +11.86(+4.54%) |
May 13, 2020 | 267.56 | 269.36 | 259.17 | 261.46 | 5,819,255 | -9.12(-3.37%) |
May 12, 2020 | 274.41 | 275.71 | 270.58 | 270.58 | 4,479,086 | -0.93(-0.34%) |
May 11, 2020 | 268.57 | 272.84 | 268.28 | 271.51 | 3,711,517 | +1.59(+0.59%) |
May 08, 2020 | 272.27 | 272.75 | 268.67 | 269.93 | 3,402,741 | +0.25(+0.09%) |
May 07, 2020 | 273.74 | 274.90 | 267.59 | 269.67 | 3,362,470 | -1.92(-0.71%) |
May 06, 2020 | 277.54 | 279.97 | 271.28 | 271.59 | 2,741,911 | -4.02(-1.46%) |
May 05, 2020 | 272.71 | 278.39 | 270.20 | 275.61 | 2,659,521 | +5.17(+1.91%) |
May 04, 2020 | 267.56 | 270.81 | 265.33 | 270.43 | 3,077,271 | +2.85(+1.07%) |
May 01, 2020 | 271.23 | 271.81 | 262.97 | 267.58 | 3,749,469 | -7.49(-2.72%) |
Apr 30, 2020 | 269.60 | 277.45 | 268.53 | 275.07 | 8,114,327 | +4.53(+1.68%) |
Apr 29, 2020 | 274.63 | 275.33 | 269.08 | 270.54 | 4,525,321 | -0.67(-0.25%) |
Apr 28, 2020 | 280.27 | 280.51 | 268.63 | 271.20 | 4,107,004 | -5.29(-1.91%) |
Apr 27, 2020 | 275.77 | 279.20 | 273.34 | 276.49 | 3,940,611 | +2.53(+0.92%) |
Apr 24, 2020 | 270.20 | 274.53 | 267.10 | 273.96 | 3,471,959 | +5.60(+2.09%) |
Apr 23, 2020 | 262.46 | 271.30 | 261.97 | 268.36 | 4,699,701 | +7.82(+3.00%) |
Apr 22, 2020 | 262.95 | 266.94 | 260.25 | 260.54 | 3,895,074 | +2.66(+1.03%) |
Apr 21, 2020 | 258.59 | 263.34 | 256.99 | 257.88 | 4,228,948 | -7.48(-2.82%) |
Apr 20, 2020 | 268.33 | 271.82 | 264.54 | 265.35 | 4,329,730 | -7.92(-2.90%) |
Apr 17, 2020 | 283.08 | 285.91 | 270.02 | 273.27 | 6,228,028 | -7.40(-2.64%) |
Apr 16, 2020 | 266.58 | 282.15 | 263.35 | 280.68 | 8,227,634 | +15.75(+5.95%) |
Apr 15, 2020 | 259.08 | 266.15 | 254.58 | 264.92 | 8,337,655 | +10.52(+4.13%) |
Apr 14, 2020 | 253.00 | 256.82 | 251.12 | 254.41 | 5,075,407 | +6.57(+2.65%) |
Apr 13, 2020 | 246.47 | 249.20 | 242.82 | 247.83 | 3,152,715 | -0.58(-0.23%) |
Apr 09, 2020 | 249.23 | 254.31 | 246.04 | 248.42 | 5,237,072 | -3.48(-1.38%) |
Apr 08, 2020 | 232.95 | 253.15 | 231.61 | 251.90 | 6,793,402 | +18.61(+7.98%) |
Apr 07, 2020 | 244.35 | 250.84 | 231.87 | 233.28 | 5,298,730 | -0.28(-0.12%) |
Apr 06, 2020 | 225.72 | 234.46 | 221.13 | 233.56 | 6,768,362 | +17.73(+8.21%) |
Apr 03, 2020 | 224.14 | 225.10 | 213.75 | 215.84 | 4,944,358 | -10.30(-4.55%) |
Apr 02, 2020 | 221.30 | 227.60 | 212.58 | 226.13 | 4,930,282 | +2.93(+1.31%) |
Apr 01, 2020 | 224.49 | 231.93 | 221.43 | 223.20 | 4,834,680 | -11.34(-4.84%) |
Mar 31, 2020 | 228.99 | 239.39 | 228.54 | 234.54 | 5,797,477 | -1.79(-0.76%) |
Mar 30, 2020 | 228.20 | 238.97 | 228.20 | 236.33 | 5,665,729 | +8.30(+3.64%) |
Mar 27, 2020 | 228.49 | 236.63 | 224.07 | 228.03 | 5,188,269 | -12.17(-5.07%) |
Mar 26, 2020 | 220.11 | 242.61 | 218.48 | 240.20 | 7,993,359 | +19.66(+8.91%) |
Mar 25, 2020 | 206.06 | 232.78 | 203.15 | 220.54 | 10,646,815 | +13.82(+6.68%) |
Mar 24, 2020 | 190.11 | 207.16 | 187.16 | 206.72 | 9,453,214 | +23.46(+12.80%) |
Mar 23, 2020 | 190.02 | 193.51 | 176.55 | 183.27 | 11,327,825 | -11.03(-5.68%) |
Mar 20, 2020 | 209.90 | 218.80 | 191.35 | 194.30 | 9,956,339 | -12.42(-6.01%) |
Mar 19, 2020 | 204.07 | 212.67 | 196.51 | 206.72 | 8,573,535 | +2.58(+1.26%) |
Mar 18, 2020 | 212.32 | 217.68 | 188.28 | 204.15 | 13,733,669 | -25.54(-11.12%) |
Mar 17, 2020 | 217.09 | 233.96 | 214.71 | 229.69 | 10,251,626 | +18.04(+8.52%) |
Mar 16, 2020 | 229.41 | 231.06 | 210.63 | 211.65 | 10,954,098 | -44.20(-17.28%) |
Mar 13, 2020 | 245.46 | 256.96 | 227.86 | 255.85 | 9,897,222 | +21.36(+9.11%) |
Mar 12, 2020 | 243.48 | 254.93 | 234.11 | 234.50 | 11,207,961 | -25.63(-9.85%) |
Mar 11, 2020 | 257.30 | 267.11 | 255.89 | 260.13 | 8,272,399 | -2.08(-0.79%) |
Mar 10, 2020 | 261.94 | 265.86 | 255.18 | 262.21 | 7,865,208 | +2.81(+1.08%) |
Mar 09, 2020 | 247.65 | 263.56 | 242.76 | 259.40 | 8,617,608 | -6.43(-2.42%) |
Mar 06, 2020 | 257.92 | 266.86 | 254.62 | 265.83 | 5,725,665 | +0.85(+0.32%) |
Mar 05, 2020 | 263.70 | 271.03 | 262.15 | 264.98 | 6,308,552 | -6.05(-2.23%) |
Mar 04, 2020 | 271.57 | 277.04 | 264.28 | 271.03 | 15,516,531 | +26.24(+10.72%) |
Mar 03, 2020 | 257.85 | 262.54 | 242.76 | 244.79 | 9,804,317 | -10.97(-4.29%) |
Mar 02, 2020 | 240.99 | 255.88 | 234.41 | 255.75 | 9,464,939 | +17.00(+7.12%) |
Feb 28, 2020 | 230.55 | 240.76 | 229.71 | 238.76 | 10,640,076 | +0.97(+0.41%) |
Feb 27, 2020 | 242.00 | 245.49 | 236.05 | 237.78 | 8,116,611 | -8.50(-3.45%) |
Feb 26, 2020 | 247.90 | 252.68 | 242.27 | 246.29 | 7,268,470 | -0.37(-0.15%) |
Feb 25, 2020 | 262.35 | 264.06 | 245.36 | 246.65 | 8,722,643 | -13.48(-5.18%) |
Feb 24, 2020 | 268.66 | 270.62 | 260.00 | 260.14 | 9,379,653 | -22.14(-7.84%) |
Feb 21, 2020 | 281.38 | 283.29 | 279.63 | 282.27 | 3,193,229 | -0.66(-0.23%) |
Feb 20, 2020 | 283.93 | 284.83 | 278.96 | 282.93 | 3,079,586 | -2.98(-1.04%) |
Feb 19, 2020 | 284.09 | 287.22 | 283.49 | 285.91 | 3,226,121 | +2.97(+1.05%) |
Feb 18, 2020 | 280.63 | 284.07 | 280.00 | 282.94 | 3,461,782 | +3.15(+1.12%) |
Feb 14, 2020 | 283.00 | 284.65 | 278.41 | 279.79 | 2,654,279 | -3.20(-1.13%) |
Feb 13, 2020 | 281.07 | 286.46 | 281.07 | 283.00 | 3,807,417 | -1.20(-0.42%) |
Feb 12, 2020 | 276.25 | 285.62 | 275.33 | 284.19 | 7,156,705 | +11.88(+4.36%) |
Feb 11, 2020 | 268.62 | 273.04 | 267.73 | 272.31 | 3,193,086 | +3.52(+1.31%) |
Feb 10, 2020 | 268.04 | 270.91 | 267.31 | 268.79 | 3,359,693 | -2.05(-0.76%) |
Feb 07, 2020 | 274.26 | 274.75 | 270.55 | 270.84 | 3,658,497 | -3.03(-1.11%) |
Feb 06, 2020 | 278.13 | 278.38 | 271.57 | 273.87 | 3,250,520 | -3.06(-1.11%) |
Feb 05, 2020 | 267.45 | 278.13 | 267.30 | 276.94 | 6,151,233 | +13.94(+5.30%) |
Feb 04, 2020 | 259.66 | 265.48 | 259.28 | 262.99 | 4,581,378 | +6.39(+2.49%) |
Feb 03, 2020 | 257.65 | 259.26 | 253.61 | 256.61 | 6,030,043 | +1.47(+0.58%) |
Jan 31, 2020 | 260.49 | 261.06 | 253.95 | 255.14 | 5,908,377 | -7.99(-3.04%) |
Jan 30, 2020 | 263.93 | 263.93 | 258.38 | 263.12 | 4,496,917 | -1.42(-0.54%) |
Jan 29, 2020 | 265.95 | 268.00 | 263.04 | 264.55 | 4,232,472 | -3.16(-1.18%) |
Jan 28, 2020 | 265.87 | 270.04 | 265.30 | 267.70 | 4,635,602 | -1.29(-0.48%) |
Jan 27, 2020 | 269.70 | 269.77 | 262.27 | 269.00 | 4,697,942 | -5.21(-1.90%) |
Jan 24, 2020 | 279.38 | 280.87 | 273.03 | 274.20 | 3,928,132 | -6.23(-2.22%) |
Jan 23, 2020 | 280.94 | 281.48 | 277.80 | 280.43 | 3,384,698 | -1.06(-0.38%) |
Jan 22, 2020 | 282.80 | 282.93 | 278.45 | 281.49 | 3,329,122 | +0.06(+0.02%) |
Jan 21, 2020 | 278.02 | 283.31 | 277.20 | 281.43 | 5,299,569 | +1.93(+0.69%) |
Jan 17, 2020 | 280.94 | 281.59 | 277.08 | 279.50 | 4,946,446 | -2.13(-0.75%) |
Jan 16, 2020 | 279.06 | 281.86 | 277.12 | 281.63 | 3,961,188 | +4.06(+1.46%) |
Jan 15, 2020 | 270.65 | 280.60 | 270.63 | 277.57 | 6,494,031 | +7.65(+2.83%) |
Jan 14, 2020 | 267.45 | 269.92 | 266.19 | 269.92 | 6,467,289 | +2.24(+0.84%) |
Jan 13, 2020 | 275.66 | 275.74 | 266.91 | 267.68 | 7,469,561 | -8.69(-3.14%) |
Jan 10, 2020 | 277.25 | 277.25 | 273.64 | 276.38 | 2,646,056 | +0.85(+0.31%) |
Jan 09, 2020 | 275.59 | 278.31 | 275.05 | 275.52 | 3,030,834 | -1.57(-0.57%) |
Jan 08, 2020 | 272.98 | 278.48 | 271.61 | 277.10 | 3,608,532 | +5.72(+2.11%) |
Jan 07, 2020 | 272.23 | 272.97 | 269.30 | 271.37 | 2,665,569 | -1.65(-0.60%) |
Jan 06, 2020 | 269.70 | 273.12 | 268.97 | 273.02 | 3,288,031 | +1.88(+0.69%) |
Jan 03, 2020 | 269.01 | 273.33 | 266.29 | 271.14 | 2,896,043 | -2.77(-1.01%) |
Jan 02, 2020 | 275.30 | 276.91 | 271.37 | 273.91 | 2,716,033 | -1.39(-0.50%) |
Dec 31, 2019 | 275.00 | 275.40 | 272.65 | 275.30 | 2,375,140 | +0.12(+0.04%) |
Dec 30, 2019 | 277.24 | 277.69 | 274.80 | 275.18 | 1,614,275 | -1.99(-0.72%) |
Dec 27, 2019 | 277.20 | 277.69 | 276.27 | 277.16 | 1,652,197 | +0.30(+0.11%) |
Dec 26, 2019 | 276.53 | 277.43 | 275.82 | 276.86 | 1,121,873 | +1.04(+0.38%) |
Dec 24, 2019 | 276.50 | 277.03 | 274.90 | 275.82 | 762,453 | -0.51(-0.19%) |
Dec 23, 2019 | 274.78 | 277.05 | 274.20 | 276.34 | 2,241,374 | +2.34(+0.85%) |
Dec 20, 2019 | 279.90 | 280.94 | 273.92 | 274.00 | 7,056,649 | -1.90(-0.69%) |
Dec 19, 2019 | 276.25 | 278.31 | 274.96 | 275.90 | 3,103,075 | +1.61(+0.59%) |
Dec 18, 2019 | 272.51 | 276.12 | 272.50 | 274.29 | 3,867,380 | +2.27(+0.84%) |
Dec 17, 2019 | 272.73 | 274.17 | 270.79 | 272.01 | 4,708,284 | -1.46(-0.53%) |
Dec 16, 2019 | 269.67 | 276.67 | 268.82 | 273.47 | 4,980,058 | +6.13(+2.29%) |
Dec 13, 2019 | 266.86 | 269.52 | 266.06 | 267.34 | 3,843,451 | +1.75(+0.66%) |
Dec 12, 2019 | 263.17 | 265.94 | 262.24 | 265.59 | 3,199,494 | +2.91(+1.11%) |
Dec 11, 2019 | 260.61 | 262.82 | 260.36 | 262.67 | 2,937,963 | +0.92(+0.35%) |
Dec 10, 2019 | 259.96 | 261.83 | 256.60 | 261.76 | 2,685,952 | +1.86(+0.71%) |
Dec 09, 2019 | 262.93 | 263.02 | 259.79 | 259.90 | 2,880,184 | -2.48(-0.95%) |
Dec 06, 2019 | 264.87 | 265.05 | 261.38 | 262.38 | 3,020,983 | -0.68(-0.26%) |
Dec 05, 2019 | 260.49 | 263.83 | 258.81 | 263.07 | 3,598,909 | +2.50(+0.96%) |
Dec 04, 2019 | 262.71 | 262.92 | 259.93 | 260.57 | 2,888,078 | +2.26(+0.87%) |
Dec 03, 2019 | 258.38 | 259.73 | 255.47 | 258.31 | 3,491,377 | -2.57(-0.99%) |
Dec 02, 2019 | 262.86 | 263.07 | 259.87 | 260.88 | 2,698,240 | -0.20(-0.08%) |
Nov 29, 2019 | 259.43 | 262.06 | 258.71 | 261.08 | 1,630,356 | -0.75(-0.28%) |
Nov 27, 2019 | 262.14 | 263.00 | 259.98 | 261.83 | 2,491,682 | -0.62(-0.23%) |
Nov 26, 2019 | 261.86 | 263.30 | 261.35 | 262.44 | 3,214,364 | -1.25(-0.47%) |
Nov 25, 2019 | 259.13 | 264.00 | 258.41 | 263.69 | 4,376,780 | +5.44(+2.11%) |
Nov 22, 2019 | 257.96 | 259.12 | 256.54 | 258.25 | 3,004,404 | +0.27(+0.11%) |
Nov 21, 2019 | 256.74 | 259.04 | 255.52 | 257.98 | 3,548,037 | +0.92(+0.36%) |
Nov 20, 2019 | 253.97 | 257.50 | 253.03 | 257.06 | 4,439,626 | +1.24(+0.49%) |
Nov 19, 2019 | 256.76 | 256.87 | 253.32 | 255.82 | 4,289,983 | +1.21(+0.48%) |
Nov 18, 2019 | 250.94 | 259.76 | 250.94 | 254.61 | 7,487,894 | +3.29(+1.31%) |
Nov 15, 2019 | 238.92 | 257.07 | 238.22 | 251.31 | 10,867,826 | +12.66(+5.30%) |
Nov 14, 2019 | 236.76 | 238.89 | 236.45 | 238.66 | 2,253,173 | +2.11(+0.89%) |
Nov 13, 2019 | 237.76 | 239.63 | 236.19 | 236.55 | 3,670,032 | -1.57(-0.66%) |
Nov 12, 2019 | 236.56 | 238.59 | 236.40 | 238.11 | 2,028,688 | +1.08(+0.46%) |
Nov 11, 2019 | 237.93 | 239.24 | 236.32 | 237.03 | 1,892,642 | -2.69(-1.12%) |
Nov 08, 2019 | 239.53 | 241.00 | 237.88 | 239.72 | 2,358,544 | +0.48(+0.20%) |
Nov 07, 2019 | 235.03 | 239.51 | 234.39 | 239.24 | 3,907,521 | +5.54(+2.37%) |
Nov 06, 2019 | 232.94 | 235.07 | 232.37 | 233.70 | 3,931,199 | +0.20(+0.09%) |
Nov 05, 2019 | 236.71 | 237.20 | 233.30 | 233.50 | 5,781,376 | -0.89(-0.38%) |
Nov 04, 2019 | 236.60 | 236.79 | 233.13 | 234.38 | 3,415,211 | -0.90(-0.38%) |
Nov 01, 2019 | 236.94 | 239.12 | 235.23 | 235.28 | 3,129,610 | -0.46(-0.19%) |
Oct 31, 2019 | 237.30 | 238.55 | 233.13 | 235.74 | 4,245,369 | -1.96(-0.82%) |
Oct 30, 2019 | 235.24 | 238.13 | 235.06 | 237.69 | 3,537,033 | +2.34(+1.00%) |
Oct 29, 2019 | 230.46 | 236.20 | 229.77 | 235.35 | 3,782,873 | +4.89(+2.12%) |
Oct 28, 2019 | 228.79 | 231.71 | 228.48 | 230.46 | 3,169,933 | +2.00(+0.87%) |
Oct 25, 2019 | 227.53 | 229.56 | 225.89 | 228.47 | 3,017,590 | +0.37(+0.16%) |
Oct 24, 2019 | 231.38 | 231.81 | 227.53 | 228.09 | 2,754,513 | -3.07(-1.33%) |
Oct 23, 2019 | 231.71 | 234.85 | 230.16 | 231.16 | 4,192,111 | -1.57(-0.67%) |
Oct 22, 2019 | 227.28 | 234.62 | 226.83 | 232.73 | 6,214,763 | +5.19(+2.28%) |
Oct 21, 2019 | 228.57 | 229.11 | 225.89 | 227.54 | 3,407,873 | -1.32(-0.58%) |
Oct 18, 2019 | 228.04 | 229.87 | 225.53 | 228.87 | 5,277,620 | +1.56(+0.69%) |
Oct 17, 2019 | 222.66 | 228.19 | 221.34 | 227.31 | 7,104,623 | +6.23(+2.82%) |
Oct 16, 2019 | 220.43 | 221.54 | 218.37 | 221.08 | 5,792,479 | -1.49(-0.67%) |
Oct 15, 2019 | 217.07 | 223.74 | 215.57 | 222.57 | 14,437,471 | +16.79(+8.16%) |
Oct 14, 2019 | 206.75 | 208.35 | 205.14 | 205.78 | 4,600,998 | -1.38(-0.67%) |
Oct 11, 2019 | 210.40 | 213.49 | 206.71 | 207.16 | 6,345,086 | -1.55(-0.74%) |
Oct 10, 2019 | 203.54 | 209.08 | 202.92 | 208.71 | 5,684,110 | +1.54(+0.74%) |
Oct 09, 2019 | 206.82 | 208.47 | 205.39 | 207.17 | 4,827,402 | +1.84(+0.89%) |
Oct 08, 2019 | 204.75 | 207.08 | 203.74 | 205.33 | 5,229,059 | -1.05(-0.51%) |
Oct 07, 2019 | 204.34 | 207.59 | 204.29 | 206.39 | 4,155,611 | +1.34(+0.66%) |
Oct 04, 2019 | 202.28 | 205.10 | 200.69 | 205.04 | 3,978,180 | +4.14(+2.06%) |
Oct 03, 2019 | 201.15 | 201.83 | 198.75 | 200.90 | 4,161,374 | -1.30(-0.64%) |
Oct 02, 2019 | 201.64 | 204.63 | 200.83 | 202.20 | 5,279,815 | -0.43(-0.21%) |
Oct 01, 2019 | 204.47 | 204.47 | 197.84 | 202.63 | 5,927,699 | -0.10(-0.05%) |
Sep 30, 2019 | 199.09 | 203.86 | 198.81 | 202.73 | 5,713,659 | +1.92(+0.96%) |
Sep 27, 2019 | 203.53 | 204.19 | 200.58 | 200.81 | 5,183,501 | -0.21(-0.10%) |
Sep 26, 2019 | 208.07 | 208.62 | 199.10 | 201.01 | 11,212,270 | -6.24(-3.01%) |
Sep 25, 2019 | 209.22 | 211.29 | 207.22 | 207.25 | 5,017,392 | -2.64(-1.26%) |
Sep 24, 2019 | 213.98 | 214.41 | 207.95 | 209.89 | 5,410,556 | -3.52(-1.65%) |
Sep 23, 2019 | 214.34 | 215.29 | 212.99 | 213.41 | 3,734,660 | -3.84(-1.77%) |
Sep 20, 2019 | 219.01 | 219.22 | 216.35 | 217.25 | 6,704,624 | +0.04(+0.02%) |
Sep 19, 2019 | 216.42 | 218.24 | 215.71 | 217.22 | 2,922,049 | +2.09(+0.97%) |
Sep 18, 2019 | 215.31 | 217.48 | 213.84 | 215.13 | 3,191,389 | -1.78(-0.82%) |
Sep 17, 2019 | 217.42 | 218.28 | 215.65 | 216.91 | 2,581,584 | -1.78(-0.81%) |
Sep 16, 2019 | 217.19 | 220.20 | 216.56 | 218.69 | 3,187,584 | +0.77(+0.35%) |
Sep 13, 2019 | 217.35 | 220.68 | 216.00 | 217.93 | 4,848,618 | +4.28(+2.00%) |
Sep 12, 2019 | 218.19 | 219.49 | 213.27 | 213.64 | 5,074,530 | -3.82(-1.76%) |
Sep 11, 2019 | 215.86 | 217.50 | 212.23 | 217.46 | 3,411,771 | +1.62(+0.75%) |
Sep 10, 2019 | 214.90 | 217.53 | 214.32 | 215.84 | 4,585,598 | +1.65(+0.77%) |
Sep 09, 2019 | 212.62 | 215.41 | 212.22 | 214.18 | 4,195,638 | +1.56(+0.73%) |
Sep 06, 2019 | 213.71 | 215.37 | 212.24 | 212.62 | 4,505,403 | -0.55(-0.26%) |
Sep 05, 2019 | 213.55 | 214.95 | 211.31 | 213.17 | 4,584,871 | +2.66(+1.26%) |
Sep 04, 2019 | 215.36 | 216.29 | 210.30 | 210.51 | 4,889,901 | -3.61(-1.69%) |