Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 178.51 | 179.80 | 175.70 | 177.81 | 495,364 | +1.05(+0.60%) |
Sep 29, 2020 | 181.53 | 182.71 | 176.21 | 176.75 | 373,099 | -5.17(-2.84%) |
Sep 28, 2020 | 182.41 | 183.72 | 179.97 | 181.93 | 456,115 | +2.99(+1.67%) |
Sep 25, 2020 | 173.97 | 179.15 | 173.65 | 178.94 | 337,755 | +4.50(+2.58%) |
Sep 24, 2020 | 177.09 | 178.46 | 173.86 | 174.44 | 492,295 | -2.59(-1.46%) |
Sep 23, 2020 | 181.97 | 183.65 | 176.79 | 177.03 | 451,805 | -4.86(-2.67%) |
Sep 22, 2020 | 179.31 | 182.88 | 179.31 | 181.89 | 498,998 | +2.78(+1.55%) |
Sep 21, 2020 | 183.22 | 183.92 | 178.66 | 179.11 | 505,905 | -6.25(-3.37%) |
Sep 18, 2020 | 188.10 | 189.25 | 184.90 | 185.36 | 679,275 | -4.42(-2.33%) |
Sep 17, 2020 | 191.83 | 194.82 | 188.72 | 189.78 | 447,400 | -2.70(-1.40%) |
Sep 16, 2020 | 191.04 | 194.31 | 189.97 | 192.48 | 371,785 | +2.78(+1.47%) |
Sep 15, 2020 | 194.90 | 196.07 | 188.90 | 189.70 | 606,619 | -5.26(-2.70%) |
Sep 14, 2020 | 188.90 | 197.60 | 188.90 | 194.96 | 621,650 | +8.05(+4.31%) |
Sep 11, 2020 | 189.90 | 189.90 | 184.84 | 186.91 | 424,447 | -2.44(-1.29%) |
Sep 10, 2020 | 192.28 | 194.01 | 188.87 | 189.35 | 657,880 | -2.21(-1.15%) |
Sep 09, 2020 | 192.09 | 196.17 | 189.90 | 191.56 | 806,711 | -2.68(-1.38%) |
Sep 08, 2020 | 194.99 | 196.14 | 190.96 | 194.24 | 460,702 | -2.36(-1.20%) |
Sep 04, 2020 | 194.29 | 197.88 | 192.54 | 196.60 | 395,017 | +2.03(+1.05%) |
Sep 03, 2020 | 195.29 | 199.21 | 192.96 | 194.57 | 361,229 | +0.84(+0.43%) |
Sep 02, 2020 | 188.97 | 193.86 | 187.89 | 193.73 | 479,416 | +5.06(+2.68%) |
Sep 01, 2020 | 187.98 | 188.81 | 186.28 | 188.67 | 376,180 | -1.14(-0.60%) |
Aug 31, 2020 | 192.05 | 192.85 | 188.42 | 189.81 | 591,238 | -3.62(-1.87%) |
Aug 28, 2020 | 190.50 | 193.66 | 188.52 | 193.43 | 372,090 | +3.51(+1.85%) |
Aug 27, 2020 | 187.76 | 191.12 | 187.42 | 189.92 | 318,289 | +3.37(+1.80%) |
Aug 26, 2020 | 187.68 | 188.24 | 184.94 | 186.56 | 466,510 | -2.83(-1.50%) |
Aug 25, 2020 | 188.26 | 189.44 | 187.26 | 189.39 | 307,444 | +0.78(+0.41%) |
Aug 24, 2020 | 186.13 | 188.61 | 183.37 | 188.61 | 351,796 | +1.86(+1.00%) |
Aug 21, 2020 | 186.77 | 187.51 | 182.83 | 186.75 | 373,458 | +0.45(+0.24%) |
Aug 20, 2020 | 184.15 | 188.26 | 184.01 | 186.30 | 307,875 | +1.59(+0.86%) |
Aug 19, 2020 | 191.60 | 191.60 | 184.47 | 184.71 | 485,007 | -7.04(-3.67%) |
Aug 18, 2020 | 193.44 | 194.25 | 189.62 | 191.75 | 341,595 | -1.33(-0.69%) |
Aug 17, 2020 | 192.11 | 194.24 | 190.66 | 193.09 | 575,489 | +0.96(+0.50%) |
Aug 14, 2020 | 188.82 | 194.30 | 188.41 | 192.12 | 567,488 | +2.74(+1.44%) |
Aug 13, 2020 | 192.67 | 195.72 | 188.97 | 189.39 | 453,416 | -4.54(-2.34%) |
Aug 12, 2020 | 193.25 | 194.46 | 190.55 | 193.93 | 307,845 | +1.47(+0.77%) |
Aug 11, 2020 | 196.97 | 198.12 | 191.81 | 192.46 | 377,872 | -3.46(-1.77%) |
Aug 10, 2020 | 196.37 | 198.27 | 194.16 | 195.92 | 298,288 | +0.25(+0.13%) |
Aug 07, 2020 | 192.03 | 195.66 | 191.29 | 195.66 | 277,071 | +2.81(+1.46%) |
Aug 06, 2020 | 189.38 | 193.86 | 189.05 | 192.85 | 420,991 | +2.29(+1.20%) |
Aug 05, 2020 | 187.84 | 191.48 | 186.06 | 190.56 | 492,365 | +2.72(+1.45%) |
Aug 04, 2020 | 186.29 | 188.47 | 182.40 | 187.84 | 774,945 | +0.03(+0.01%) |
Aug 03, 2020 | 192.87 | 192.87 | 186.68 | 187.82 | 525,455 | -5.70(-2.94%) |
Jul 31, 2020 | 193.20 | 194.55 | 189.36 | 193.52 | 1,114,673 | +0.10(+0.05%) |
Jul 30, 2020 | 189.17 | 193.95 | 188.34 | 193.41 | 593,676 | +1.29(+0.67%) |
Jul 29, 2020 | 192.26 | 192.94 | 187.75 | 192.12 | 502,908 | +0.98(+0.51%) |
Jul 28, 2020 | 186.08 | 192.00 | 185.70 | 191.14 | 527,739 | +4.79(+2.57%) |
Jul 27, 2020 | 186.28 | 186.89 | 183.52 | 186.34 | 469,695 | -1.37(-0.73%) |
Jul 24, 2020 | 188.81 | 190.26 | 187.61 | 187.71 | 332,622 | -1.94(-1.02%) |
Jul 23, 2020 | 192.84 | 194.44 | 186.59 | 189.65 | 479,019 | -3.94(-2.04%) |
Jul 22, 2020 | 187.61 | 194.23 | 186.68 | 193.59 | 548,258 | +4.48(+2.37%) |
Jul 21, 2020 | 189.41 | 192.14 | 188.45 | 189.12 | 463,281 | +0.42(+0.22%) |
Jul 20, 2020 | 193.43 | 195.66 | 188.53 | 188.69 | 604,615 | -6.95(-3.55%) |
Jul 17, 2020 | 197.27 | 198.13 | 194.62 | 195.65 | 450,569 | -0.96(-0.49%) |
Jul 16, 2020 | 197.38 | 199.07 | 196.40 | 196.60 | 398,926 | -1.76(-0.89%) |
Jul 15, 2020 | 202.37 | 203.62 | 198.13 | 198.36 | 335,378 | -1.78(-0.89%) |
Jul 14, 2020 | 196.93 | 200.79 | 196.02 | 200.14 | 370,476 | +2.99(+1.52%) |
Jul 13, 2020 | 198.35 | 198.94 | 195.08 | 197.15 | 398,880 | -0.39(-0.20%) |
Jul 10, 2020 | 196.58 | 199.22 | 196.50 | 197.54 | 294,866 | +1.24(+0.63%) |
Jul 09, 2020 | 197.78 | 198.39 | 193.41 | 196.30 | 672,491 | -2.63(-1.32%) |
Jul 08, 2020 | 199.99 | 200.88 | 198.18 | 198.93 | 367,842 | -1.05(-0.53%) |
Jul 07, 2020 | 202.48 | 203.45 | 199.79 | 199.99 | 333,108 | -6.21(-3.01%) |
Jul 06, 2020 | 212.54 | 212.54 | 205.80 | 206.19 | 274,648 | -1.62(-0.78%) |
Jul 02, 2020 | 212.79 | 213.50 | 205.67 | 207.81 | 305,588 | -2.03(-0.97%) |
Jul 01, 2020 | 201.70 | 211.29 | 201.20 | 209.85 | 542,795 | +8.94(+4.45%) |
Jun 30, 2020 | 199.13 | 202.23 | 198.50 | 200.91 | 978,363 | +2.40(+1.21%) |
Jun 29, 2020 | 196.76 | 198.57 | 194.61 | 198.50 | 406,031 | +3.26(+1.67%) |
Jun 26, 2020 | 198.04 | 199.69 | 194.56 | 195.25 | 751,122 | -3.88(-1.95%) |
Jun 25, 2020 | 197.21 | 199.34 | 195.18 | 199.13 | 319,523 | +1.29(+0.65%) |
Jun 24, 2020 | 199.57 | 200.90 | 194.73 | 197.83 | 677,177 | -3.89(-1.93%) |
Jun 23, 2020 | 205.03 | 205.03 | 200.38 | 201.72 | 495,688 | -1.16(-0.57%) |
Jun 22, 2020 | 202.75 | 205.32 | 199.01 | 202.88 | 495,875 | -0.17(-0.09%) |
Jun 19, 2020 | 215.23 | 215.23 | 202.72 | 203.05 | 1,714,893 | -7.95(-3.77%) |
Jun 18, 2020 | 208.73 | 211.50 | 206.82 | 211.00 | 588,774 | -0.15(-0.07%) |
Jun 17, 2020 | 219.90 | 223.10 | 210.87 | 211.15 | 499,005 | -7.37(-3.37%) |
Jun 16, 2020 | 220.49 | 223.25 | 216.23 | 218.52 | 630,192 | +6.04(+2.84%) |
Jun 15, 2020 | 209.80 | 215.74 | 208.49 | 212.49 | 620,974 | -4.38(-2.02%) |
Jun 12, 2020 | 216.26 | 219.71 | 207.69 | 216.86 | 846,221 | +3.12(+1.46%) |
Jun 11, 2020 | 217.25 | 219.20 | 211.71 | 213.75 | 720,231 | -12.34(-5.46%) |
Jun 10, 2020 | 231.11 | 231.92 | 224.49 | 226.09 | 457,492 | -6.72(-2.89%) |
Jun 09, 2020 | 234.76 | 236.27 | 231.26 | 232.81 | 497,918 | -7.09(-2.95%) |
Jun 08, 2020 | 231.59 | 240.11 | 231.42 | 239.90 | 804,390 | +11.88(+5.21%) |
Jun 05, 2020 | 225.22 | 232.58 | 224.99 | 228.02 | 874,313 | +10.46(+4.81%) |
Jun 04, 2020 | 218.09 | 219.11 | 211.49 | 217.56 | 457,914 | -2.24(-1.02%) |
Jun 03, 2020 | 217.09 | 220.84 | 216.65 | 219.80 | 437,376 | +5.45(+2.54%) |
Jun 02, 2020 | 216.82 | 217.80 | 213.90 | 214.35 | 533,559 | -0.10(-0.05%) |
Jun 01, 2020 | 210.81 | 216.26 | 209.68 | 214.46 | 414,338 | +3.60(+1.71%) |
May 29, 2020 | 214.15 | 215.01 | 210.19 | 210.86 | 647,963 | -5.29(-2.45%) |
May 28, 2020 | 217.60 | 217.60 | 211.44 | 216.15 | 462,046 | +0.71(+0.33%) |
May 27, 2020 | 219.50 | 220.82 | 212.56 | 215.44 | 438,562 | +0.72(+0.34%) |
May 26, 2020 | 214.15 | 216.76 | 211.34 | 214.72 | 396,096 | +9.38(+4.57%) |
May 22, 2020 | 204.20 | 205.81 | 202.23 | 205.34 | 332,041 | +0.85(+0.42%) |
May 21, 2020 | 204.54 | 209.04 | 202.42 | 204.49 | 284,261 | -0.37(-0.18%) |
May 20, 2020 | 202.74 | 205.05 | 200.55 | 204.86 | 376,978 | +4.23(+2.11%) |
May 19, 2020 | 208.92 | 210.07 | 200.49 | 200.63 | 505,657 | -8.35(-3.99%) |
May 18, 2020 | 204.71 | 212.13 | 204.63 | 208.98 | 609,634 | +12.20(+6.20%) |
May 15, 2020 | 194.36 | 197.62 | 189.81 | 196.77 | 1,157,078 | +1.34(+0.68%) |
May 14, 2020 | 197.62 | 198.55 | 190.35 | 195.44 | 551,967 | -5.01(-2.50%) |
May 13, 2020 | 196.50 | 201.29 | 195.44 | 200.45 | 715,758 | +0.76(+0.38%) |
May 12, 2020 | 211.35 | 211.35 | 197.95 | 199.68 | 865,831 | -11.31(-5.36%) |
May 11, 2020 | 212.29 | 213.43 | 207.95 | 210.99 | 423,344 | -3.24(-1.51%) |
May 08, 2020 | 219.72 | 221.35 | 213.18 | 214.23 | 422,880 | -2.09(-0.97%) |
May 07, 2020 | 206.52 | 218.74 | 206.52 | 216.32 | 584,217 | +6.66(+3.18%) |
May 06, 2020 | 213.71 | 215.67 | 209.57 | 209.66 | 487,653 | -2.72(-1.28%) |
May 05, 2020 | 212.12 | 216.57 | 211.09 | 212.38 | 522,117 | +1.94(+0.92%) |
May 04, 2020 | 202.88 | 211.07 | 200.66 | 210.44 | 526,092 | +4.76(+2.31%) |
May 01, 2020 | 206.94 | 208.59 | 203.26 | 205.69 | 452,814 | -6.33(-2.99%) |
Apr 30, 2020 | 213.98 | 213.98 | 207.94 | 212.02 | 503,816 | -4.45(-2.05%) |
Apr 29, 2020 | 219.23 | 220.96 | 214.55 | 216.46 | 317,704 | +1.53(+0.71%) |
Apr 28, 2020 | 224.99 | 226.18 | 211.97 | 214.94 | 342,355 | -4.00(-1.83%) |
Apr 27, 2020 | 212.97 | 219.52 | 210.57 | 218.94 | 316,394 | +9.09(+4.33%) |
Apr 24, 2020 | 211.07 | 212.81 | 204.56 | 209.85 | 729,937 | +0.31(+0.15%) |
Apr 23, 2020 | 212.05 | 212.05 | 206.83 | 209.54 | 995,043 | -3.01(-1.42%) |
Apr 22, 2020 | 211.04 | 214.68 | 209.21 | 212.56 | 493,415 | +5.15(+2.48%) |
Apr 21, 2020 | 203.98 | 209.63 | 203.39 | 207.41 | 504,807 | -2.70(-1.29%) |
Apr 20, 2020 | 223.55 | 223.55 | 209.92 | 210.11 | 500,816 | -16.45(-7.26%) |
Apr 17, 2020 | 218.63 | 227.76 | 217.80 | 226.56 | 715,431 | +12.86(+6.02%) |
Apr 16, 2020 | 214.41 | 215.08 | 208.51 | 213.69 | 756,670 | +0.55(+0.26%) |
Apr 15, 2020 | 210.80 | 216.34 | 207.69 | 213.15 | 719,019 | -6.27(-2.86%) |
Apr 14, 2020 | 214.22 | 220.61 | 211.88 | 219.42 | 731,070 | +11.13(+5.35%) |
Apr 13, 2020 | 212.44 | 215.82 | 205.03 | 208.28 | 558,373 | -6.22(-2.90%) |
Apr 09, 2020 | 208.25 | 221.20 | 206.68 | 214.50 | 923,129 | +11.15(+5.48%) |
Apr 08, 2020 | 186.99 | 205.10 | 184.95 | 203.35 | 791,147 | +16.93(+9.08%) |
Apr 07, 2020 | 193.73 | 196.15 | 185.26 | 186.42 | 655,233 | +1.75(+0.95%) |
Apr 06, 2020 | 175.45 | 186.61 | 174.76 | 184.67 | 639,581 | +18.89(+11.40%) |
Apr 03, 2020 | 167.66 | 175.02 | 163.75 | 165.78 | 549,871 | -3.13(-1.86%) |
Apr 02, 2020 | 165.03 | 176.26 | 164.45 | 168.91 | 815,009 | -5.08(-2.92%) |
Apr 01, 2020 | 179.12 | 179.82 | 165.81 | 173.99 | 880,777 | -17.30(-9.04%) |
Mar 31, 2020 | 194.38 | 195.38 | 183.80 | 191.29 | 904,721 | -4.58(-2.34%) |
Mar 30, 2020 | 198.55 | 201.62 | 184.04 | 195.87 | 679,458 | -0.88(-0.45%) |
Mar 27, 2020 | 182.64 | 202.09 | 180.23 | 196.75 | 913,238 | +8.52(+4.53%) |
Mar 26, 2020 | 173.94 | 188.27 | 170.41 | 188.23 | 759,914 | +15.43(+8.93%) |
Mar 25, 2020 | 160.24 | 183.20 | 158.17 | 172.80 | 945,384 | +10.98(+6.79%) |
Mar 24, 2020 | 163.02 | 166.48 | 153.00 | 161.81 | 1,062,677 | +4.97(+3.17%) |
Mar 23, 2020 | 167.49 | 167.49 | 151.31 | 156.84 | 1,124,126 | -12.13(-7.18%) |
Mar 20, 2020 | 182.46 | 184.94 | 165.44 | 168.98 | 952,626 | -10.97(-6.09%) |
Mar 19, 2020 | 176.63 | 184.92 | 173.14 | 179.94 | 653,782 | +2.43(+1.37%) |
Mar 18, 2020 | 193.65 | 200.47 | 173.21 | 177.51 | 785,447 | -25.66(-12.63%) |
Mar 17, 2020 | 196.34 | 205.63 | 189.13 | 203.18 | 740,740 | +10.67(+5.54%) |
Mar 16, 2020 | 215.96 | 221.36 | 192.04 | 192.51 | 841,956 | -44.81(-18.88%) |
Mar 13, 2020 | 235.89 | 238.42 | 222.72 | 237.31 | 892,092 | +11.21(+4.96%) |
Mar 12, 2020 | 225.40 | 242.69 | 215.37 | 226.11 | 1,367,282 | -12.76(-5.34%) |
Mar 11, 2020 | 246.67 | 246.72 | 236.28 | 238.87 | 917,993 | -14.30(-5.65%) |
Mar 10, 2020 | 246.64 | 253.41 | 241.00 | 253.18 | 994,122 | +12.84(+5.34%) |
Mar 09, 2020 | 239.66 | 246.81 | 236.86 | 240.33 | 881,520 | -13.27(-5.23%) |
Mar 06, 2020 | 249.60 | 254.45 | 244.80 | 253.61 | 427,804 | -2.08(-0.81%) |
Mar 05, 2020 | 257.04 | 260.19 | 252.17 | 255.69 | 687,228 | -4.98(-1.91%) |
Mar 04, 2020 | 254.13 | 260.97 | 254.13 | 260.67 | 484,113 | +9.45(+3.76%) |
Mar 03, 2020 | 252.22 | 259.18 | 248.88 | 251.22 | 750,494 | -1.33(-0.53%) |
Mar 02, 2020 | 245.01 | 252.97 | 244.15 | 252.56 | 872,564 | +8.68(+3.56%) |
Feb 28, 2020 | 251.81 | 251.93 | 239.44 | 243.88 | 1,197,201 | -11.47(-4.49%) |
Feb 27, 2020 | 269.49 | 271.77 | 255.35 | 255.35 | 738,005 | -17.43(-6.39%) |
Feb 26, 2020 | 274.43 | 277.24 | 272.71 | 272.78 | 604,871 | -0.84(-0.31%) |
Feb 25, 2020 | 280.84 | 281.09 | 272.95 | 273.62 | 506,387 | -6.80(-2.42%) |
Feb 24, 2020 | 281.97 | 283.75 | 279.65 | 280.42 | 479,360 | -2.77(-0.98%) |
Feb 21, 2020 | 280.57 | 283.80 | 280.57 | 283.19 | 538,066 | +2.51(+0.90%) |
Feb 20, 2020 | 277.39 | 281.21 | 275.16 | 280.67 | 439,800 | +3.86(+1.39%) |
Feb 19, 2020 | 278.50 | 278.52 | 275.99 | 276.82 | 282,809 | -1.97(-0.71%) |
Feb 18, 2020 | 280.12 | 280.53 | 275.11 | 278.79 | 518,549 | -0.22(-0.08%) |
Feb 14, 2020 | 277.89 | 280.07 | 277.71 | 279.00 | 554,449 | +2.29(+0.83%) |
Feb 13, 2020 | 274.22 | 277.19 | 274.22 | 276.71 | 382,024 | +2.00(+0.73%) |
Feb 12, 2020 | 273.63 | 275.78 | 272.02 | 274.71 | 394,248 | +1.16(+0.42%) |
Feb 11, 2020 | 272.85 | 275.56 | 272.47 | 273.55 | 313,188 | +0.42(+0.15%) |
Feb 10, 2020 | 272.41 | 273.38 | 270.94 | 273.13 | 775,549 | +2.19(+0.81%) |
Feb 07, 2020 | 271.74 | 272.28 | 270.07 | 270.93 | 381,213 | +0.04(+0.02%) |
Feb 06, 2020 | 267.50 | 271.82 | 266.86 | 270.89 | 511,870 | +4.06(+1.52%) |
Feb 05, 2020 | 268.00 | 269.94 | 265.96 | 266.83 | 475,170 | -1.34(-0.50%) |
Feb 04, 2020 | 268.44 | 276.53 | 266.80 | 268.17 | 459,038 | +0.16(+0.06%) |
Feb 03, 2020 | 267.68 | 269.74 | 265.96 | 268.00 | 618,742 | +1.40(+0.53%) |
Jan 31, 2020 | 268.19 | 269.99 | 264.95 | 266.60 | 2,017,722 | -2.04(-0.76%) |
Jan 30, 2020 | 262.01 | 270.84 | 261.62 | 268.64 | 1,360,166 | +7.43(+2.84%) |
Jan 29, 2020 | 266.15 | 266.29 | 261.21 | 261.21 | 678,726 | -4.23(-1.59%) |
Jan 28, 2020 | 263.15 | 267.12 | 261.64 | 265.44 | 600,148 | -0.46(-0.17%) |
Jan 27, 2020 | 267.39 | 268.56 | 265.23 | 265.90 | 651,559 | -0.46(-0.17%) |
Jan 24, 2020 | 269.31 | 269.69 | 265.42 | 266.35 | 324,978 | -2.62(-0.97%) |
Jan 23, 2020 | 266.32 | 269.82 | 264.58 | 268.97 | 566,133 | +2.29(+0.86%) |
Jan 22, 2020 | 269.30 | 270.54 | 264.55 | 266.68 | 498,741 | -1.42(-0.53%) |
Jan 21, 2020 | 266.80 | 269.06 | 265.90 | 268.10 | 477,053 | +2.26(+0.85%) |
Jan 17, 2020 | 262.90 | 265.89 | 261.93 | 265.84 | 445,697 | +2.44(+0.93%) |
Jan 16, 2020 | 261.32 | 263.58 | 260.36 | 263.39 | 339,399 | +2.75(+1.06%) |
Jan 15, 2020 | 260.35 | 262.80 | 259.30 | 260.64 | 498,018 | +0.87(+0.33%) |
Jan 14, 2020 | 261.99 | 262.50 | 258.37 | 259.77 | 389,324 | -3.17(-1.20%) |
Jan 13, 2020 | 260.00 | 263.43 | 260.00 | 262.94 | 488,298 | +2.67(+1.03%) |
Jan 10, 2020 | 258.38 | 261.02 | 257.51 | 260.27 | 855,492 | +2.53(+0.98%) |
Jan 09, 2020 | 256.55 | 258.04 | 255.75 | 257.74 | 587,772 | +1.22(+0.48%) |
Jan 08, 2020 | 255.47 | 257.85 | 254.66 | 256.51 | 523,372 | +1.47(+0.58%) |
Jan 07, 2020 | 256.75 | 257.94 | 253.50 | 255.04 | 380,139 | -3.16(-1.22%) |
Jan 06, 2020 | 258.74 | 259.87 | 257.13 | 258.20 | 429,118 | -1.03(-0.40%) |
Jan 03, 2020 | 255.76 | 259.57 | 255.19 | 259.24 | 465,565 | +2.51(+0.98%) |
Jan 02, 2020 | 260.12 | 261.05 | 254.64 | 256.72 | 479,115 | -2.22(-0.86%) |
Dec 31, 2019 | 256.20 | 258.94 | 255.96 | 258.94 | 362,274 | +2.67(+1.04%) |
Dec 30, 2019 | 255.27 | 257.25 | 254.85 | 256.27 | 304,148 | -0.02(-0.01%) |
Dec 27, 2019 | 257.24 | 257.39 | 255.37 | 256.29 | 233,196 | +0.08(+0.03%) |
Dec 26, 2019 | 255.84 | 256.91 | 254.28 | 256.21 | 205,153 | +1.03(+0.40%) |
Dec 24, 2019 | 254.37 | 255.83 | 253.53 | 255.19 | 112,387 | +1.38(+0.55%) |
Dec 23, 2019 | 255.68 | 255.68 | 252.65 | 253.80 | 301,435 | -0.45(-0.18%) |
Dec 20, 2019 | 254.96 | 256.59 | 253.19 | 254.26 | 933,252 | -1.14(-0.45%) |
Dec 19, 2019 | 254.26 | 255.44 | 252.46 | 255.39 | 673,200 | +1.93(+0.76%) |
Dec 18, 2019 | 253.30 | 255.07 | 251.82 | 253.46 | 740,364 | +0.20(+0.08%) |
Dec 17, 2019 | 257.39 | 258.22 | 252.63 | 253.26 | 503,652 | -4.11(-1.59%) |
Dec 16, 2019 | 257.59 | 257.98 | 254.50 | 257.37 | 515,526 | +0.41(+0.16%) |
Dec 13, 2019 | 257.27 | 258.49 | 253.81 | 256.96 | 482,531 | +0.18(+0.07%) |
Dec 12, 2019 | 260.62 | 261.89 | 255.91 | 256.78 | 423,655 | -3.81(-1.46%) |
Dec 11, 2019 | 265.40 | 265.57 | 259.73 | 260.59 | 346,557 | -4.11(-1.55%) |
Dec 10, 2019 | 265.92 | 268.01 | 263.47 | 264.70 | 262,644 | -1.40(-0.53%) |
Dec 09, 2019 | 266.84 | 266.95 | 264.53 | 266.11 | 250,011 | -0.62(-0.23%) |
Dec 06, 2019 | 266.16 | 267.83 | 264.98 | 266.72 | 327,807 | +0.65(+0.24%) |
Dec 05, 2019 | 265.67 | 267.02 | 264.23 | 266.07 | 381,046 | -0.22(-0.08%) |
Dec 04, 2019 | 260.60 | 267.62 | 260.23 | 266.30 | 621,588 | +4.47(+1.71%) |
Dec 03, 2019 | 260.22 | 263.09 | 260.22 | 261.82 | 780,613 | +1.27(+0.49%) |
Dec 02, 2019 | 266.63 | 266.67 | 260.16 | 260.56 | 560,021 | -6.38(-2.39%) |
Nov 29, 2019 | 268.45 | 268.97 | 266.36 | 266.94 | 216,823 | -0.67(-0.25%) |
Nov 27, 2019 | 267.72 | 267.88 | 265.21 | 267.60 | 642,985 | +0.62(+0.23%) |
Nov 26, 2019 | 265.81 | 268.45 | 265.26 | 266.99 | 1,067,500 | +1.71(+0.64%) |
Nov 25, 2019 | 266.72 | 268.10 | 264.54 | 265.28 | 556,411 | -0.44(-0.17%) |
Nov 22, 2019 | 269.93 | 270.25 | 265.07 | 265.72 | 725,317 | -3.84(-1.42%) |
Nov 21, 2019 | 271.39 | 272.63 | 268.29 | 269.56 | 412,104 | -2.96(-1.09%) |
Nov 20, 2019 | 275.92 | 277.03 | 272.52 | 272.52 | 516,036 | -3.23(-1.17%) |
Nov 19, 2019 | 275.32 | 276.73 | 272.73 | 275.75 | 407,187 | +1.36(+0.50%) |
Nov 18, 2019 | 274.94 | 277.18 | 273.43 | 274.39 | 355,583 | +1.62(+0.60%) |
Nov 15, 2019 | 268.71 | 272.79 | 268.00 | 272.77 | 435,868 | +4.06(+1.51%) |
Nov 14, 2019 | 268.41 | 270.55 | 267.06 | 268.71 | 354,952 | +0.92(+0.35%) |
Nov 13, 2019 | 265.18 | 269.34 | 265.17 | 267.78 | 396,074 | +3.54(+1.34%) |
Nov 12, 2019 | 267.99 | 270.26 | 263.89 | 264.24 | 514,396 | -3.75(-1.40%) |
Nov 11, 2019 | 268.80 | 271.14 | 266.89 | 267.99 | 265,069 | -1.29(-0.48%) |
Nov 08, 2019 | 269.01 | 271.29 | 268.40 | 269.28 | 229,219 | +0.08(+0.03%) |
Nov 07, 2019 | 270.85 | 270.92 | 266.83 | 269.20 | 406,223 | -2.67(-0.98%) |
Nov 06, 2019 | 272.33 | 274.78 | 269.80 | 271.87 | 455,477 | -0.33(-0.12%) |
Nov 05, 2019 | 274.14 | 274.14 | 267.59 | 272.20 | 775,588 | -3.22(-1.17%) |
Nov 04, 2019 | 277.35 | 277.35 | 274.08 | 275.42 | 231,257 | -2.23(-0.80%) |
Nov 01, 2019 | 280.27 | 282.06 | 275.44 | 277.65 | 361,957 | -2.07(-0.74%) |
Oct 31, 2019 | 281.01 | 282.62 | 279.06 | 279.72 | 625,606 | -0.44(-0.16%) |
Oct 30, 2019 | 277.56 | 280.32 | 275.70 | 280.17 | 441,135 | +3.79(+1.37%) |
Oct 29, 2019 | 275.94 | 278.41 | 275.14 | 276.38 | 730,035 | -0.14(-0.05%) |
Oct 28, 2019 | 277.27 | 277.27 | 274.32 | 276.52 | 274,848 | -1.45(-0.52%) |
Oct 25, 2019 | 278.46 | 279.67 | 275.51 | 277.98 | 342,192 | -1.02(-0.36%) |
Oct 24, 2019 | 278.26 | 280.89 | 275.35 | 278.99 | 645,651 | -1.76(-0.63%) |
Oct 23, 2019 | 282.04 | 285.53 | 278.87 | 280.75 | 461,811 | -2.27(-0.80%) |
Oct 22, 2019 | 284.96 | 285.74 | 282.78 | 283.02 | 278,812 | -1.32(-0.47%) |
Oct 21, 2019 | 282.74 | 284.42 | 281.70 | 284.35 | 209,107 | +1.06(+0.37%) |
Oct 18, 2019 | 281.55 | 283.59 | 280.92 | 283.29 | 274,596 | +2.26(+0.80%) |
Oct 17, 2019 | 281.58 | 282.64 | 280.34 | 281.03 | 269,954 | -0.56(-0.20%) |
Oct 16, 2019 | 279.60 | 281.88 | 277.39 | 281.58 | 203,015 | +0.83(+0.30%) |
Oct 15, 2019 | 280.06 | 281.31 | 278.63 | 280.75 | 334,982 | +0.70(+0.25%) |
Oct 14, 2019 | 279.88 | 280.37 | 278.35 | 280.05 | 165,708 | +0.48(+0.17%) |
Oct 11, 2019 | 283.15 | 283.36 | 278.69 | 279.57 | 428,267 | -3.44(-1.21%) |
Oct 10, 2019 | 280.75 | 284.99 | 279.81 | 283.01 | 304,045 | +1.49(+0.53%) |
Oct 09, 2019 | 282.27 | 285.01 | 280.46 | 281.52 | 194,311 | +1.31(+0.47%) |
Oct 08, 2019 | 282.13 | 282.83 | 279.02 | 280.22 | 334,774 | -1.59(-0.56%) |
Oct 07, 2019 | 281.32 | 282.97 | 280.19 | 281.81 | 264,898 | -0.71(-0.25%) |
Oct 04, 2019 | 280.94 | 283.41 | 280.94 | 282.52 | 322,662 | +1.93(+0.69%) |
Oct 03, 2019 | 278.46 | 283.12 | 277.91 | 280.58 | 358,319 | +1.89(+0.68%) |
Oct 02, 2019 | 278.33 | 279.53 | 276.50 | 278.69 | 657,481 | +0.26(+0.09%) |