Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 249.59 | 255.46 | 248.71 | 253.45 | 5,236,474 | +5.11(+2.06%) |
Sep 29, 2020 | 249.52 | 249.92 | 247.43 | 248.34 | 2,245,217 | -0.20(-0.08%) |
Sep 28, 2020 | 248.18 | 250.26 | 246.69 | 248.54 | 3,354,000 | +3.45(+1.41%) |
Sep 25, 2020 | 241.11 | 246.55 | 240.86 | 245.09 | 2,693,165 | +2.60(+1.07%) |
Sep 24, 2020 | 242.50 | 246.14 | 240.83 | 242.49 | 3,391,562 | -0.78(-0.32%) |
Sep 23, 2020 | 251.36 | 252.46 | 241.56 | 243.26 | 4,894,093 | -6.17(-2.47%) |
Sep 22, 2020 | 247.95 | 249.63 | 246.99 | 249.44 | 3,255,299 | +0.88(+0.35%) |
Sep 21, 2020 | 248.12 | 249.06 | 243.25 | 248.56 | 3,886,449 | -2.59(-1.03%) |
Sep 18, 2020 | 254.09 | 255.39 | 247.15 | 251.15 | 6,654,185 | -4.35(-1.70%) |
Sep 17, 2020 | 253.63 | 258.02 | 252.77 | 255.50 | 3,469,889 | -1.52(-0.59%) |
Sep 16, 2020 | 260.66 | 261.55 | 256.16 | 257.03 | 3,702,684 | -3.60(-1.38%) |
Sep 15, 2020 | 258.31 | 261.65 | 257.71 | 260.63 | 4,573,692 | +4.50(+1.76%) |
Sep 14, 2020 | 254.22 | 257.79 | 253.73 | 256.13 | 3,348,101 | +3.94(+1.56%) |
Sep 11, 2020 | 250.05 | 253.70 | 249.57 | 252.19 | 4,086,151 | +3.31(+1.33%) |
Sep 10, 2020 | 253.72 | 256.44 | 247.48 | 248.88 | 3,458,035 | -3.96(-1.57%) |
Sep 09, 2020 | 248.66 | 255.30 | 248.01 | 252.84 | 5,209,247 | +7.10(+2.89%) |
Sep 08, 2020 | 243.78 | 247.36 | 239.85 | 245.74 | 5,741,147 | -0.37(-0.15%) |
Sep 04, 2020 | 251.48 | 252.59 | 241.55 | 246.10 | 5,756,245 | -4.54(-1.81%) |
Sep 03, 2020 | 262.20 | 262.57 | 248.39 | 250.64 | 5,891,303 | -11.47(-4.38%) |
Sep 02, 2020 | 259.97 | 262.88 | 258.83 | 262.11 | 3,795,000 | +2.52(+0.97%) |
Sep 01, 2020 | 257.86 | 260.26 | 257.38 | 259.59 | 3,564,483 | +0.82(+0.32%) |
Aug 31, 2020 | 258.74 | 260.27 | 256.81 | 258.77 | 4,521,619 | -1.14(-0.44%) |
Aug 28, 2020 | 261.74 | 262.22 | 258.53 | 259.91 | 3,414,748 | -2.12(-0.81%) |
Aug 27, 2020 | 265.29 | 265.96 | 260.15 | 262.03 | 3,777,928 | -3.00(-1.13%) |
Aug 26, 2020 | 261.22 | 265.20 | 259.89 | 265.03 | 4,405,011 | +5.26(+2.03%) |
Aug 25, 2020 | 260.80 | 260.99 | 257.73 | 259.76 | 3,143,867 | -0.56(-0.22%) |
Aug 24, 2020 | 258.73 | 260.42 | 255.94 | 260.33 | 4,877,900 | +3.20(+1.24%) |
Aug 21, 2020 | 254.17 | 257.42 | 252.76 | 257.13 | 6,062,635 | +2.31(+0.91%) |
Aug 20, 2020 | 254.69 | 255.93 | 253.69 | 254.82 | 3,885,946 | -1.98(-0.77%) |
Aug 19, 2020 | 260.97 | 261.44 | 255.95 | 256.80 | 5,492,013 | -1.94(-0.75%) |
Aug 18, 2020 | 262.28 | 263.81 | 256.96 | 258.74 | 7,635,380 | -2.94(-1.12%) |
Aug 17, 2020 | 258.19 | 262.57 | 257.44 | 261.68 | 6,125,795 | +6.98(+2.74%) |
Aug 14, 2020 | 255.24 | 256.01 | 253.46 | 254.70 | 2,743,166 | -1.01(-0.39%) |
Aug 13, 2020 | 255.25 | 256.61 | 253.96 | 255.71 | 2,425,497 | +0.07(+0.03%) |
Aug 12, 2020 | 253.97 | 256.90 | 251.44 | 255.63 | 4,261,623 | +6.05(+2.42%) |
Aug 11, 2020 | 252.10 | 253.63 | 249.12 | 249.59 | 3,657,846 | +0.17(+0.07%) |
Aug 10, 2020 | 247.32 | 249.66 | 246.75 | 249.41 | 2,635,990 | +2.80(+1.14%) |
Aug 07, 2020 | 245.68 | 249.59 | 244.95 | 246.61 | 3,135,078 | +2.06(+0.84%) |
Aug 06, 2020 | 242.03 | 245.52 | 241.97 | 244.55 | 2,426,713 | +1.72(+0.71%) |
Aug 05, 2020 | 243.66 | 243.66 | 241.39 | 242.83 | 2,163,157 | -0.35(-0.15%) |
Aug 04, 2020 | 242.06 | 243.21 | 239.53 | 243.19 | 2,449,054 | +1.53(+0.63%) |
Aug 03, 2020 | 242.15 | 243.83 | 241.19 | 241.65 | 2,603,871 | +0.63(+0.26%) |
Jul 31, 2020 | 240.58 | 242.55 | 236.60 | 241.03 | 4,009,777 | -0.74(-0.31%) |
Jul 30, 2020 | 239.07 | 242.72 | 237.45 | 241.77 | 2,584,806 | +1.50(+0.62%) |
Jul 29, 2020 | 240.40 | 242.50 | 239.83 | 240.27 | 3,164,456 | -0.56(-0.23%) |
Jul 28, 2020 | 243.81 | 244.28 | 240.28 | 240.84 | 2,452,636 | -1.94(-0.80%) |
Jul 27, 2020 | 240.66 | 243.92 | 240.66 | 242.78 | 2,656,699 | +1.92(+0.80%) |
Jul 24, 2020 | 240.62 | 242.30 | 238.76 | 240.86 | 3,287,415 | +1.36(+0.57%) |
Jul 23, 2020 | 243.12 | 243.12 | 237.68 | 239.50 | 2,951,911 | -1.23(-0.51%) |
Jul 22, 2020 | 238.39 | 241.12 | 237.86 | 240.74 | 3,027,208 | +2.50(+1.05%) |
Jul 21, 2020 | 237.51 | 239.56 | 236.70 | 238.24 | 2,688,010 | +2.04(+0.86%) |
Jul 20, 2020 | 235.17 | 237.13 | 234.25 | 236.20 | 2,698,032 | -0.19(-0.08%) |
Jul 17, 2020 | 236.07 | 236.63 | 233.97 | 236.39 | 3,409,020 | +2.09(+0.89%) |
Jul 16, 2020 | 233.10 | 236.50 | 232.41 | 234.30 | 2,765,760 | +0.25(+0.11%) |
Jul 15, 2020 | 236.17 | 237.21 | 231.64 | 234.04 | 4,783,818 | +0.01(+0.00%) |
Jul 14, 2020 | 228.39 | 234.39 | 225.57 | 234.04 | 5,079,939 | +7.42(+3.27%) |
Jul 13, 2020 | 228.71 | 234.10 | 226.14 | 226.62 | 4,886,581 | -0.44(-0.20%) |
Jul 10, 2020 | 225.41 | 227.26 | 223.91 | 227.06 | 3,023,827 | +1.95(+0.87%) |
Jul 09, 2020 | 226.66 | 227.43 | 223.65 | 225.11 | 3,297,269 | -1.10(-0.49%) |
Jul 08, 2020 | 225.03 | 226.77 | 223.53 | 226.21 | 2,526,540 | +1.65(+0.74%) |
Jul 07, 2020 | 224.58 | 227.67 | 224.30 | 224.56 | 3,224,146 | -2.00(-0.88%) |
Jul 06, 2020 | 227.21 | 228.33 | 224.28 | 226.56 | 3,450,045 | +0.95(+0.42%) |
Jul 02, 2020 | 228.72 | 229.05 | 225.08 | 225.60 | 3,711,712 | +0.32(+0.14%) |
Jul 01, 2020 | 226.65 | 227.26 | 224.18 | 225.28 | 4,050,297 | -2.14(-0.94%) |
Jun 30, 2020 | 224.24 | 228.46 | 223.41 | 227.43 | 4,983,530 | +3.98(+1.78%) |
Jun 29, 2020 | 220.30 | 223.79 | 218.19 | 223.44 | 3,820,144 | +4.64(+2.12%) |
Jun 26, 2020 | 222.74 | 223.42 | 218.11 | 218.80 | 5,510,345 | -3.97(-1.78%) |
Jun 25, 2020 | 222.24 | 223.65 | 219.88 | 222.77 | 3,235,856 | -0.68(-0.30%) |
Jun 24, 2020 | 224.98 | 227.23 | 220.36 | 223.45 | 4,265,040 | -3.79(-1.67%) |
Jun 23, 2020 | 229.69 | 230.09 | 227.08 | 227.25 | 3,417,048 | +1.04(+0.46%) |
Jun 22, 2020 | 223.06 | 227.02 | 222.89 | 226.20 | 4,200,677 | +2.28(+1.02%) |
Jun 19, 2020 | 229.78 | 230.87 | 223.68 | 223.92 | 12,242,691 | -2.32(-1.03%) |
Jun 18, 2020 | 226.38 | 228.55 | 224.36 | 226.25 | 3,686,220 | -1.49(-0.65%) |
Jun 17, 2020 | 229.48 | 231.16 | 227.04 | 227.74 | 4,662,651 | +0.82(+0.36%) |
Jun 16, 2020 | 226.42 | 228.46 | 220.49 | 226.92 | 5,830,961 | +7.80(+3.56%) |
Jun 15, 2020 | 215.72 | 219.90 | 212.72 | 219.12 | 6,886,389 | -0.99(-0.45%) |
Jun 12, 2020 | 220.67 | 223.69 | 215.21 | 220.11 | 5,770,078 | +2.71(+1.24%) |
Jun 11, 2020 | 225.93 | 227.53 | 216.74 | 217.40 | 7,226,100 | -13.60(-5.89%) |
Jun 10, 2020 | 233.73 | 235.40 | 230.79 | 231.00 | 3,925,540 | -2.10(-0.90%) |
Jun 09, 2020 | 231.80 | 234.49 | 230.47 | 233.10 | 4,093,403 | -0.01(-0.00%) |
Jun 08, 2020 | 229.22 | 233.15 | 229.02 | 233.11 | 4,198,136 | +1.70(+0.73%) |
Jun 05, 2020 | 229.09 | 232.28 | 227.31 | 231.41 | 5,567,292 | +5.40(+2.39%) |
Jun 04, 2020 | 226.75 | 228.94 | 224.67 | 226.01 | 5,242,195 | -1.86(-0.82%) |
Jun 03, 2020 | 228.60 | 229.53 | 227.32 | 227.87 | 5,108,405 | -0.19(-0.08%) |
Jun 02, 2020 | 224.38 | 228.07 | 222.91 | 228.06 | 5,872,661 | +4.89(+2.19%) |
Jun 01, 2020 | 225.08 | 225.42 | 221.89 | 223.17 | 3,778,159 | -1.07(-0.48%) |
May 29, 2020 | 221.16 | 225.35 | 220.86 | 224.25 | 5,920,214 | +3.01(+1.36%) |
May 28, 2020 | 225.18 | 227.63 | 220.59 | 221.23 | 5,828,446 | -2.00(-0.90%) |
May 27, 2020 | 219.02 | 223.26 | 217.30 | 223.23 | 5,167,915 | +4.40(+2.01%) |
May 26, 2020 | 223.95 | 224.01 | 218.46 | 218.83 | 5,024,930 | +0.54(+0.25%) |
May 22, 2020 | 217.22 | 218.70 | 215.38 | 218.29 | 3,370,426 | +0.90(+0.42%) |
May 21, 2020 | 214.44 | 217.66 | 212.79 | 217.39 | 5,288,105 | +2.43(+1.13%) |
May 20, 2020 | 218.40 | 218.64 | 212.03 | 214.96 | 8,347,795 | +0.08(+0.04%) |
May 19, 2020 | 217.00 | 218.81 | 214.61 | 214.88 | 10,399,784 | -6.54(-2.96%) |
May 18, 2020 | 221.86 | 224.10 | 220.24 | 221.42 | 9,223,557 | +5.43(+2.51%) |
May 15, 2020 | 210.09 | 219.51 | 210.00 | 215.99 | 17,924,416 | +4.38(+2.07%) |
May 14, 2020 | 204.29 | 211.77 | 204.14 | 211.61 | 7,127,581 | +3.95(+1.90%) |
May 13, 2020 | 210.31 | 213.25 | 206.25 | 207.66 | 6,909,274 | -2.53(-1.20%) |
May 12, 2020 | 215.30 | 215.91 | 210.19 | 210.19 | 4,872,288 | -3.30(-1.55%) |
May 11, 2020 | 209.16 | 215.48 | 208.70 | 213.49 | 4,849,547 | +1.92(+0.91%) |
May 08, 2020 | 210.00 | 212.58 | 208.60 | 211.56 | 4,839,178 | +4.49(+2.17%) |
May 07, 2020 | 204.42 | 209.04 | 204.34 | 207.07 | 4,988,588 | +4.99(+2.47%) |
May 06, 2020 | 205.19 | 206.16 | 201.97 | 202.08 | 3,673,203 | -1.53(-0.75%) |
May 05, 2020 | 203.00 | 206.53 | 201.80 | 203.61 | 5,158,097 | +3.40(+1.70%) |
May 04, 2020 | 195.55 | 200.94 | 194.22 | 200.20 | 4,517,233 | +2.95(+1.50%) |
May 01, 2020 | 195.63 | 198.27 | 194.72 | 197.25 | 4,231,954 | -1.14(-0.57%) |
Apr 30, 2020 | 195.65 | 200.45 | 195.40 | 198.39 | 5,707,864 | -1.79(-0.89%) |
Apr 29, 2020 | 199.75 | 202.31 | 198.38 | 200.18 | 4,851,952 | +3.77(+1.92%) |
Apr 28, 2020 | 202.14 | 202.35 | 195.75 | 196.40 | 5,629,567 | -0.12(-0.06%) |
Apr 27, 2020 | 194.07 | 199.39 | 193.14 | 196.52 | 6,063,335 | +5.03(+2.63%) |
Apr 24, 2020 | 184.76 | 192.16 | 183.97 | 191.49 | 5,569,398 | +8.90(+4.87%) |
Apr 23, 2020 | 183.49 | 186.78 | 182.47 | 182.59 | 3,950,440 | -1.67(-0.91%) |
Apr 22, 2020 | 182.20 | 185.65 | 181.52 | 184.26 | 4,509,473 | +3.21(+1.77%) |
Apr 21, 2020 | 181.17 | 184.41 | 180.05 | 181.04 | 5,367,586 | -4.91(-2.64%) |
Apr 20, 2020 | 186.03 | 190.45 | 185.33 | 185.95 | 5,264,640 | -3.04(-1.61%) |
Apr 17, 2020 | 186.96 | 189.74 | 186.06 | 189.00 | 7,443,483 | +8.64(+4.79%) |
Apr 16, 2020 | 179.70 | 182.49 | 177.62 | 180.36 | 8,041,740 | +1.24(+0.69%) |
Apr 15, 2020 | 182.51 | 182.51 | 177.43 | 179.12 | 6,307,309 | -7.84(-4.19%) |
Apr 14, 2020 | 182.19 | 189.27 | 180.61 | 186.96 | 6,264,014 | +7.56(+4.22%) |
Apr 13, 2020 | 180.90 | 180.90 | 176.31 | 179.40 | 4,891,154 | -2.47(-1.36%) |
Apr 09, 2020 | 180.31 | 185.90 | 177.34 | 181.87 | 7,895,798 | +6.06(+3.44%) |
Apr 08, 2020 | 175.27 | 177.58 | 172.86 | 175.82 | 6,752,862 | +2.28(+1.32%) |
Apr 07, 2020 | 183.13 | 184.20 | 173.14 | 173.53 | 7,133,586 | +0.87(+0.50%) |
Apr 06, 2020 | 169.66 | 173.64 | 167.07 | 172.67 | 8,254,180 | +11.40(+7.07%) |
Apr 03, 2020 | 162.05 | 163.66 | 157.88 | 161.27 | 8,088,714 | -2.36(-1.44%) |
Apr 02, 2020 | 157.89 | 164.90 | 157.03 | 163.63 | 7,036,070 | +2.42(+1.50%) |
Apr 01, 2020 | 158.75 | 164.94 | 157.93 | 161.21 | 8,705,926 | -7.29(-4.33%) |
Mar 31, 2020 | 175.80 | 176.42 | 167.36 | 168.50 | 8,131,737 | -8.47(-4.79%) |
Mar 30, 2020 | 171.98 | 178.87 | 169.31 | 176.97 | 7,686,267 | +5.01(+2.91%) |
Mar 27, 2020 | 170.11 | 177.23 | 168.31 | 171.97 | 7,891,255 | -4.21(-2.39%) |
Mar 26, 2020 | 165.59 | 178.87 | 164.70 | 176.17 | 11,270,355 | +12.14(+7.40%) |
Mar 25, 2020 | 166.43 | 172.86 | 162.44 | 164.03 | 12,738,941 | -2.67(-1.60%) |
Mar 24, 2020 | 156.48 | 167.56 | 155.23 | 166.70 | 16,257,842 | +20.15(+13.75%) |
Mar 23, 2020 | 135.42 | 148.84 | 132.07 | 146.55 | 13,560,323 | +9.24(+6.73%) |
Mar 20, 2020 | 146.90 | 153.62 | 137.00 | 137.31 | 13,964,384 | -8.10(-5.57%) |
Mar 19, 2020 | 138.22 | 147.02 | 128.15 | 145.41 | 14,955,753 | +4.96(+3.53%) |
Mar 18, 2020 | 144.21 | 146.50 | 126.91 | 140.45 | 16,258,763 | -16.25(-10.37%) |
Mar 17, 2020 | 151.80 | 157.73 | 140.15 | 156.70 | 17,986,088 | +7.83(+5.26%) |
Mar 16, 2020 | 164.22 | 167.95 | 147.20 | 148.87 | 13,884,546 | -36.74(-19.79%) |
Mar 13, 2020 | 180.90 | 185.75 | 171.47 | 185.61 | 11,404,624 | +13.61(+7.91%) |
Mar 12, 2020 | 176.35 | 186.43 | 166.81 | 172.00 | 12,104,662 | -20.12(-10.47%) |
Mar 11, 2020 | 196.11 | 197.78 | 189.97 | 192.13 | 8,041,856 | -10.21(-5.04%) |
Mar 10, 2020 | 194.72 | 202.45 | 189.16 | 202.33 | 8,036,641 | +13.66(+7.24%) |
Mar 09, 2020 | 191.73 | 193.80 | 185.79 | 188.67 | 11,285,503 | -16.18(-7.90%) |
Mar 06, 2020 | 204.01 | 206.45 | 199.24 | 204.85 | 8,254,715 | -5.65(-2.68%) |
Mar 05, 2020 | 212.10 | 214.80 | 209.01 | 210.50 | 7,219,320 | -5.62(-2.60%) |
Mar 04, 2020 | 208.89 | 216.34 | 207.80 | 216.12 | 7,550,337 | +11.78(+5.76%) |
Mar 03, 2020 | 206.22 | 211.41 | 202.22 | 204.34 | 9,405,097 | -1.79(-0.87%) |
Mar 02, 2020 | 197.21 | 206.19 | 195.87 | 206.13 | 7,974,320 | +10.85(+5.55%) |
Feb 28, 2020 | 196.00 | 198.17 | 190.35 | 195.29 | 13,179,033 | -6.18(-3.07%) |
Feb 27, 2020 | 207.15 | 210.51 | 201.32 | 201.46 | 8,489,499 | -9.46(-4.48%) |
Feb 26, 2020 | 214.35 | 216.09 | 210.06 | 210.92 | 7,767,140 | -1.88(-0.88%) |
Feb 25, 2020 | 220.62 | 221.40 | 212.00 | 212.80 | 8,986,838 | -2.08(-0.97%) |
Feb 24, 2020 | 213.79 | 217.94 | 213.09 | 214.88 | 5,961,392 | -5.06(-2.30%) |
Feb 21, 2020 | 220.98 | 221.75 | 218.74 | 219.94 | 4,329,205 | -1.51(-0.68%) |
Feb 20, 2020 | 218.46 | 221.54 | 217.08 | 221.45 | 4,128,082 | +3.03(+1.39%) |
Feb 19, 2020 | 219.55 | 220.08 | 217.85 | 218.42 | 3,025,228 | -0.27(-0.12%) |
Feb 18, 2020 | 219.49 | 220.63 | 217.99 | 218.69 | 3,226,634 | -0.98(-0.44%) |
Feb 14, 2020 | 218.24 | 219.81 | 217.51 | 219.66 | 3,169,656 | +2.39(+1.10%) |
Feb 13, 2020 | 216.02 | 218.38 | 215.51 | 217.27 | 2,753,167 | +0.69(+0.32%) |
Feb 12, 2020 | 217.06 | 217.22 | 214.11 | 216.58 | 4,005,893 | -0.04(-0.02%) |
Feb 11, 2020 | 215.70 | 217.35 | 215.33 | 216.62 | 3,003,300 | +0.92(+0.43%) |
Feb 10, 2020 | 212.10 | 215.70 | 211.73 | 215.70 | 2,864,532 | +2.97(+1.40%) |
Feb 07, 2020 | 214.11 | 214.73 | 212.03 | 212.73 | 2,739,636 | -1.38(-0.64%) |
Feb 06, 2020 | 213.36 | 214.62 | 212.89 | 214.11 | 4,384,166 | +0.66(+0.31%) |
Feb 05, 2020 | 212.55 | 213.65 | 211.44 | 213.46 | 4,315,319 | +2.79(+1.32%) |
Feb 04, 2020 | 209.80 | 211.89 | 209.80 | 210.67 | 3,909,179 | +3.10(+1.49%) |
Feb 03, 2020 | 206.46 | 209.35 | 205.60 | 207.57 | 5,690,038 | +3.08(+1.51%) |
Jan 31, 2020 | 208.84 | 209.09 | 204.30 | 204.49 | 5,917,324 | -4.20(-2.01%) |
Jan 30, 2020 | 207.98 | 209.14 | 207.59 | 208.69 | 5,225,983 | -1.10(-0.53%) |
Jan 29, 2020 | 210.58 | 211.46 | 209.24 | 209.79 | 2,860,138 | +0.14(+0.07%) |
Jan 28, 2020 | 207.82 | 210.89 | 207.40 | 209.65 | 4,040,152 | +2.39(+1.15%) |
Jan 27, 2020 | 204.57 | 208.40 | 204.57 | 207.25 | 4,010,899 | -0.73(-0.35%) |
Jan 24, 2020 | 210.19 | 211.06 | 206.69 | 207.98 | 4,983,438 | -1.48(-0.71%) |
Jan 23, 2020 | 208.10 | 210.51 | 206.76 | 209.46 | 5,151,174 | +0.67(+0.32%) |
Jan 22, 2020 | 209.59 | 212.04 | 208.77 | 208.79 | 4,495,624 | -0.04(-0.02%) |
Jan 21, 2020 | 207.56 | 209.47 | 207.14 | 208.83 | 5,436,303 | +0.93(+0.45%) |
Jan 17, 2020 | 205.84 | 208.52 | 205.21 | 207.90 | 8,901,029 | +2.77(+1.35%) |
Jan 16, 2020 | 202.54 | 205.17 | 202.06 | 205.13 | 6,005,668 | +3.79(+1.88%) |
Jan 15, 2020 | 199.27 | 201.69 | 199.13 | 201.34 | 3,838,898 | +1.60(+0.80%) |
Jan 14, 2020 | 199.45 | 201.66 | 199.29 | 199.74 | 4,367,279 | -0.48(-0.24%) |
Jan 13, 2020 | 201.26 | 201.27 | 199.63 | 200.22 | 6,760,827 | -0.79(-0.39%) |
Jan 10, 2020 | 201.48 | 202.15 | 199.94 | 201.01 | 4,714,829 | -0.87(-0.43%) |
Jan 09, 2020 | 199.59 | 202.20 | 198.88 | 201.88 | 5,402,958 | +3.05(+1.53%) |
Jan 08, 2020 | 196.15 | 199.89 | 196.02 | 198.83 | 5,483,968 | +2.93(+1.50%) |
Jan 07, 2020 | 196.78 | 197.72 | 194.44 | 195.90 | 6,342,614 | -1.29(-0.65%) |
Jan 06, 2020 | 194.08 | 197.22 | 194.00 | 197.19 | 6,339,015 | +0.92(+0.47%) |
Jan 03, 2020 | 194.66 | 196.94 | 194.31 | 196.26 | 3,821,324 | -0.65(-0.33%) |
Jan 02, 2020 | 196.40 | 197.01 | 195.29 | 196.92 | 4,390,276 | +1.15(+0.59%) |
Dec 31, 2019 | 194.62 | 195.89 | 194.03 | 195.77 | 4,227,919 | +0.96(+0.49%) |
Dec 30, 2019 | 197.56 | 197.66 | 194.13 | 194.81 | 4,408,842 | -2.38(-1.21%) |
Dec 27, 2019 | 198.30 | 198.83 | 197.03 | 197.20 | 3,438,823 | -0.76(-0.38%) |
Dec 26, 2019 | 197.89 | 198.25 | 196.86 | 197.96 | 2,955,149 | +0.13(+0.07%) |
Dec 24, 2019 | 196.78 | 198.16 | 196.52 | 197.82 | 2,521,670 | +1.31(+0.67%) |
Dec 23, 2019 | 199.02 | 199.02 | 196.45 | 196.51 | 4,399,078 | -1.78(-0.90%) |
Dec 20, 2019 | 197.75 | 198.63 | 197.04 | 198.29 | 8,676,481 | +0.87(+0.44%) |
Dec 19, 2019 | 195.86 | 197.91 | 195.68 | 197.42 | 6,029,254 | +1.99(+1.02%) |
Dec 18, 2019 | 195.62 | 196.86 | 195.11 | 195.43 | 7,448,518 | +0.25(+0.13%) |
Dec 17, 2019 | 193.66 | 196.73 | 193.52 | 195.18 | 8,448,717 | +1.96(+1.02%) |
Dec 16, 2019 | 192.23 | 194.27 | 192.11 | 193.22 | 6,525,492 | +1.30(+0.68%) |
Dec 13, 2019 | 190.16 | 192.05 | 188.86 | 191.92 | 7,663,730 | +1.83(+0.96%) |
Dec 12, 2019 | 190.50 | 191.96 | 188.91 | 190.09 | 11,060,123 | +0.03(+0.02%) |
Dec 11, 2019 | 189.18 | 191.53 | 188.81 | 190.05 | 9,241,534 | -3.77(-1.94%) |
Dec 10, 2019 | 194.10 | 194.26 | 192.83 | 193.82 | 5,201,549 | -0.30(-0.15%) |
Dec 09, 2019 | 192.10 | 195.32 | 192.01 | 194.11 | 5,701,379 | +2.02(+1.05%) |
Dec 06, 2019 | 192.03 | 193.06 | 191.75 | 192.09 | 4,678,575 | +1.15(+0.60%) |
Dec 05, 2019 | 192.17 | 192.29 | 189.84 | 190.95 | 5,109,447 | -0.99(-0.51%) |
Dec 04, 2019 | 191.40 | 192.71 | 191.12 | 191.93 | 4,747,760 | +1.31(+0.69%) |
Dec 03, 2019 | 192.81 | 192.81 | 189.67 | 190.62 | 7,552,095 | -3.22(-1.66%) |
Dec 02, 2019 | 196.77 | 197.03 | 193.71 | 193.85 | 4,957,770 | -2.57(-1.31%) |
Nov 29, 2019 | 198.91 | 198.94 | 196.23 | 196.42 | 3,314,988 | -2.22(-1.12%) |
Nov 27, 2019 | 197.47 | 199.04 | 196.56 | 198.64 | 7,511,909 | +1.74(+0.88%) |
Nov 26, 2019 | 194.87 | 196.91 | 194.54 | 196.91 | 11,205,950 | +2.36(+1.21%) |
Nov 25, 2019 | 194.19 | 194.66 | 193.19 | 194.54 | 9,952,456 | +0.33(+0.17%) |
Nov 22, 2019 | 194.63 | 195.19 | 194.02 | 194.22 | 6,495,936 | -0.45(-0.23%) |
Nov 21, 2019 | 197.70 | 198.03 | 194.63 | 194.67 | 8,778,958 | -2.10(-1.07%) |
Nov 20, 2019 | 200.02 | 200.42 | 196.48 | 196.77 | 11,479,643 | -4.42(-2.20%) |
Nov 19, 2019 | 205.41 | 207.66 | 200.78 | 201.19 | 16,808,046 | -11.57(-5.44%) |
Nov 18, 2019 | 212.40 | 213.17 | 210.90 | 212.76 | 6,453,428 | +1.39(+0.66%) |
Nov 15, 2019 | 211.73 | 212.05 | 210.54 | 211.37 | 3,959,036 | +0.66(+0.31%) |
Nov 14, 2019 | 209.33 | 211.06 | 208.48 | 210.71 | 2,561,942 | +1.56(+0.75%) |
Nov 13, 2019 | 206.74 | 209.24 | 205.63 | 209.15 | 2,946,611 | +1.50(+0.72%) |
Nov 12, 2019 | 206.79 | 209.00 | 206.66 | 207.66 | 3,357,840 | +1.18(+0.57%) |
Nov 11, 2019 | 205.32 | 206.91 | 205.04 | 206.48 | 2,592,835 | -0.93(-0.45%) |
Nov 08, 2019 | 207.37 | 207.78 | 206.33 | 207.41 | 2,344,482 | -0.09(-0.04%) |
Nov 07, 2019 | 208.44 | 210.03 | 206.44 | 207.50 | 3,179,861 | -0.95(-0.46%) |
Nov 06, 2019 | 207.40 | 208.48 | 206.56 | 208.45 | 2,954,648 | +1.61(+0.78%) |
Nov 05, 2019 | 209.10 | 209.26 | 205.12 | 206.84 | 4,068,917 | -2.42(-1.16%) |
Nov 04, 2019 | 212.24 | 212.35 | 208.33 | 209.26 | 2,851,267 | -2.16(-1.02%) |
Nov 01, 2019 | 210.28 | 211.51 | 209.39 | 211.42 | 2,466,848 | +2.46(+1.18%) |
Oct 31, 2019 | 210.99 | 211.46 | 207.75 | 208.96 | 3,170,363 | -1.48(-0.70%) |
Oct 30, 2019 | 208.00 | 210.76 | 207.44 | 210.44 | 2,196,598 | +1.87(+0.90%) |
Oct 29, 2019 | 210.97 | 211.56 | 208.37 | 208.56 | 2,871,670 | -2.37(-1.12%) |
Oct 28, 2019 | 209.29 | 211.08 | 208.94 | 210.94 | 3,036,687 | +2.16(+1.03%) |
Oct 25, 2019 | 207.99 | 209.71 | 207.15 | 208.78 | 2,481,891 | +0.44(+0.21%) |
Oct 24, 2019 | 209.16 | 210.55 | 207.61 | 208.34 | 2,451,932 | -0.70(-0.33%) |
Oct 23, 2019 | 210.81 | 211.48 | 208.76 | 209.04 | 2,400,671 | -2.25(-1.07%) |
Oct 22, 2019 | 211.38 | 212.27 | 210.68 | 211.29 | 2,270,939 | +0.44(+0.21%) |
Oct 21, 2019 | 212.24 | 212.89 | 209.88 | 210.85 | 2,334,650 | -1.09(-0.52%) |
Oct 18, 2019 | 211.10 | 212.65 | 209.90 | 211.94 | 4,113,172 | +1.03(+0.49%) |
Oct 17, 2019 | 210.54 | 212.16 | 209.79 | 210.91 | 2,578,496 | +0.77(+0.37%) |
Oct 16, 2019 | 209.71 | 210.37 | 208.30 | 210.13 | 2,682,258 | +0.25(+0.12%) |
Oct 15, 2019 | 209.06 | 210.99 | 208.97 | 209.88 | 2,994,206 | +1.28(+0.62%) |
Oct 14, 2019 | 208.64 | 209.77 | 208.49 | 208.60 | 2,849,330 | -0.43(-0.20%) |
Oct 11, 2019 | 208.73 | 210.85 | 208.23 | 209.03 | 3,905,600 | +2.72(+1.32%) |
Oct 10, 2019 | 204.29 | 206.87 | 204.06 | 206.31 | 3,426,690 | +2.38(+1.17%) |
Oct 09, 2019 | 203.54 | 204.49 | 201.86 | 203.93 | 3,003,445 | +2.02(+1.00%) |
Oct 08, 2019 | 200.74 | 203.79 | 200.51 | 201.91 | 4,005,199 | -0.06(-0.03%) |
Oct 07, 2019 | 202.66 | 203.21 | 201.36 | 201.97 | 3,331,556 | -1.06(-0.52%) |
Oct 04, 2019 | 202.36 | 204.17 | 202.22 | 203.03 | 3,579,703 | +1.00(+0.49%) |
Oct 03, 2019 | 200.42 | 202.04 | 197.86 | 202.04 | 3,337,447 | +1.12(+0.56%) |
Oct 02, 2019 | 205.41 | 205.41 | 199.84 | 200.91 | 4,906,897 | -4.93(-2.39%) |