Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 257.53 | 262.37 | 257.53 | 259.87 | 4,298,758 | +2.88(+1.12%) |
Sep 29, 2020 | 258.09 | 258.44 | 255.92 | 256.98 | 2,111,875 | -1.38(-0.54%) |
Sep 28, 2020 | 257.77 | 259.51 | 257.26 | 258.37 | 2,968,303 | +3.93(+1.55%) |
Sep 25, 2020 | 249.81 | 255.01 | 249.31 | 254.44 | 3,851,539 | +3.37(+1.34%) |
Sep 24, 2020 | 249.90 | 253.67 | 248.41 | 251.06 | 4,729,169 | +0.49(+0.19%) |
Sep 23, 2020 | 256.76 | 257.14 | 250.11 | 250.58 | 3,795,697 | -4.90(-1.92%) |
Sep 22, 2020 | 254.41 | 255.88 | 252.65 | 255.47 | 3,374,214 | +1.28(+0.50%) |
Sep 21, 2020 | 254.32 | 254.88 | 250.08 | 254.19 | 6,331,113 | -4.76(-1.84%) |
Sep 18, 2020 | 261.29 | 261.65 | 257.31 | 258.95 | 3,370,897 | -2.23(-0.85%) |
Sep 17, 2020 | 259.42 | 262.66 | 258.86 | 261.18 | 3,533,334 | -1.36(-0.52%) |
Sep 16, 2020 | 263.02 | 265.53 | 262.31 | 262.55 | 2,847,957 | +0.42(+0.16%) |
Sep 15, 2020 | 263.84 | 264.29 | 261.47 | 262.12 | 2,490,231 | +0.05(+0.02%) |
Sep 14, 2020 | 260.57 | 262.92 | 260.34 | 262.08 | 2,536,860 | +3.21(+1.24%) |
Sep 11, 2020 | 258.73 | 260.48 | 256.87 | 258.86 | 2,983,654 | +1.21(+0.47%) |
Sep 10, 2020 | 262.64 | 263.61 | 256.77 | 257.65 | 3,697,157 | -3.79(-1.45%) |
Sep 09, 2020 | 259.80 | 263.91 | 259.14 | 261.44 | 3,730,675 | +4.14(+1.61%) |
Sep 08, 2020 | 260.48 | 260.49 | 256.92 | 257.30 | 5,098,417 | -5.93(-2.25%) |
Sep 04, 2020 | 266.17 | 266.99 | 258.79 | 263.24 | 7,648,920 | -1.47(-0.55%) |
Sep 03, 2020 | 271.83 | 273.13 | 262.61 | 264.70 | 6,532,057 | -7.35(-2.70%) |
Sep 02, 2020 | 269.13 | 272.85 | 268.68 | 272.06 | 3,701,257 | +4.13(+1.54%) |
Sep 01, 2020 | 265.07 | 268.06 | 264.54 | 267.93 | 3,246,035 | +2.34(+0.88%) |
Aug 31, 2020 | 267.43 | 267.51 | 265.22 | 265.58 | 4,345,755 | -2.26(-0.84%) |
Aug 28, 2020 | 267.40 | 268.54 | 266.25 | 267.84 | 2,906,692 | +1.55(+0.58%) |
Aug 27, 2020 | 265.73 | 267.61 | 265.02 | 266.29 | 3,672,728 | +1.40(+0.53%) |
Aug 26, 2020 | 264.02 | 264.95 | 263.05 | 264.89 | 2,832,030 | +0.86(+0.33%) |
Aug 25, 2020 | 265.53 | 265.53 | 262.54 | 264.03 | 3,577,701 | -0.52(-0.20%) |
Aug 24, 2020 | 263.19 | 264.62 | 262.02 | 264.55 | 2,804,483 | +3.63(+1.39%) |
Aug 21, 2020 | 258.82 | 261.22 | 258.65 | 260.92 | 2,784,237 | +1.89(+0.73%) |
Aug 20, 2020 | 257.32 | 259.47 | 257.16 | 259.03 | 2,206,499 | +0.41(+0.16%) |
Aug 19, 2020 | 259.78 | 260.77 | 258.19 | 258.62 | 3,611,878 | -0.72(-0.28%) |
Aug 18, 2020 | 260.18 | 260.43 | 258.32 | 259.34 | 1,797,462 | -0.70(-0.27%) |
Aug 17, 2020 | 261.14 | 261.25 | 259.62 | 260.04 | 2,611,068 | -0.79(-0.30%) |
Aug 14, 2020 | 259.36 | 261.16 | 259.06 | 260.83 | 2,410,441 | +0.35(+0.14%) |
Aug 13, 2020 | 260.20 | 261.22 | 259.36 | 260.47 | 1,787,803 | -0.58(-0.22%) |
Aug 12, 2020 | 260.87 | 261.70 | 259.82 | 261.05 | 2,841,361 | +2.66(+1.03%) |
Aug 11, 2020 | 261.85 | 262.67 | 257.72 | 258.39 | 4,869,326 | -0.89(-0.34%) |
Aug 10, 2020 | 256.83 | 259.41 | 256.80 | 259.28 | 2,482,100 | +3.28(+1.28%) |
Aug 07, 2020 | 254.70 | 256.19 | 254.00 | 256.00 | 2,479,311 | +0.67(+0.26%) |
Aug 06, 2020 | 253.21 | 255.45 | 253.16 | 255.33 | 2,083,557 | +1.77(+0.70%) |
Aug 05, 2020 | 251.68 | 253.81 | 251.60 | 253.56 | 2,286,317 | +3.31(+1.32%) |
Aug 04, 2020 | 248.23 | 250.22 | 247.99 | 250.25 | 2,045,881 | +1.61(+0.65%) |
Aug 03, 2020 | 247.66 | 249.04 | 247.36 | 248.63 | 2,756,589 | +2.21(+0.90%) |
Jul 31, 2020 | 245.88 | 246.56 | 242.54 | 246.43 | 3,558,485 | +1.00(+0.41%) |
Jul 30, 2020 | 244.68 | 245.93 | 242.31 | 245.43 | 3,268,753 | -2.07(-0.84%) |
Jul 29, 2020 | 246.28 | 248.03 | 245.91 | 247.50 | 2,054,401 | +1.46(+0.60%) |
Jul 28, 2020 | 246.96 | 247.60 | 245.75 | 246.03 | 2,130,426 | -1.88(-0.76%) |
Jul 27, 2020 | 246.82 | 248.25 | 246.43 | 247.92 | 2,823,466 | +1.17(+0.48%) |
Jul 24, 2020 | 247.17 | 248.28 | 246.15 | 246.74 | 2,829,453 | -1.86(-0.75%) |
Jul 23, 2020 | 251.36 | 251.49 | 247.61 | 248.61 | 3,037,981 | -3.07(-1.22%) |
Jul 22, 2020 | 249.66 | 252.02 | 249.61 | 251.67 | 2,182,954 | +1.53(+0.61%) |
Jul 21, 2020 | 250.59 | 251.94 | 249.50 | 250.15 | 3,406,188 | +1.42(+0.57%) |
Jul 20, 2020 | 248.33 | 249.49 | 247.06 | 248.73 | 4,308,145 | +0.07(+0.03%) |
Jul 17, 2020 | 249.78 | 249.89 | 248.12 | 248.65 | 3,663,399 | -0.48(-0.19%) |
Jul 16, 2020 | 248.85 | 250.50 | 247.79 | 249.14 | 2,654,511 | -1.34(-0.54%) |
Jul 15, 2020 | 251.93 | 252.00 | 248.75 | 250.48 | 5,593,718 | +2.16(+0.87%) |
Jul 14, 2020 | 242.68 | 248.75 | 242.27 | 248.32 | 8,158,646 | +5.17(+2.13%) |
Jul 13, 2020 | 245.03 | 248.25 | 242.72 | 243.15 | 5,223,857 | +0.20(+0.08%) |
Jul 10, 2020 | 239.57 | 243.26 | 238.88 | 242.94 | 3,338,958 | +3.34(+1.39%) |
Jul 09, 2020 | 242.99 | 243.29 | 237.85 | 239.61 | 4,268,205 | -3.78(-1.55%) |
Jul 08, 2020 | 241.84 | 243.39 | 240.55 | 243.39 | 3,034,719 | +2.10(+0.87%) |
Jul 07, 2020 | 243.20 | 243.90 | 241.04 | 241.28 | 3,027,955 | -3.69(-1.51%) |
Jul 06, 2020 | 244.19 | 245.10 | 242.99 | 244.97 | 3,191,120 | +4.27(+1.77%) |
Jul 02, 2020 | 243.25 | 244.20 | 240.20 | 240.71 | 4,111,725 | +1.03(+0.43%) |
Jul 01, 2020 | 241.13 | 242.42 | 239.51 | 239.67 | 3,832,789 | -0.52(-0.22%) |
Jun 30, 2020 | 237.59 | 241.29 | 237.26 | 240.19 | 3,925,196 | +1.83(+0.77%) |
Jun 29, 2020 | 234.90 | 238.56 | 233.75 | 238.37 | 4,023,095 | +5.15(+2.21%) |
Jun 26, 2020 | 238.13 | 238.50 | 232.59 | 233.22 | 5,723,714 | -6.58(-2.74%) |
Jun 25, 2020 | 235.98 | 240.05 | 234.78 | 239.79 | 4,607,220 | +2.62(+1.10%) |
Jun 24, 2020 | 241.45 | 241.73 | 235.60 | 237.18 | 6,326,045 | -6.40(-2.63%) |
Jun 23, 2020 | 244.81 | 245.11 | 243.13 | 243.58 | 3,158,484 | +1.10(+0.45%) |
Jun 22, 2020 | 241.00 | 242.72 | 239.09 | 242.48 | 3,008,100 | +1.42(+0.59%) |
Jun 19, 2020 | 246.10 | 246.33 | 239.95 | 241.06 | 6,283,267 | -1.77(-0.73%) |
Jun 18, 2020 | 241.52 | 243.58 | 240.66 | 242.83 | 3,491,352 | -0.34(-0.14%) |
Jun 17, 2020 | 245.76 | 245.85 | 242.65 | 243.17 | 3,929,383 | -1.86(-0.76%) |
Jun 16, 2020 | 248.07 | 248.11 | 240.26 | 245.03 | 9,914,343 | +5.08(+2.12%) |
Jun 15, 2020 | 232.46 | 241.11 | 231.36 | 239.95 | 7,955,973 | +1.50(+0.63%) |
Jun 12, 2020 | 240.55 | 241.78 | 233.52 | 238.45 | 10,570,031 | +4.37(+1.87%) |
Jun 11, 2020 | 243.47 | 244.74 | 233.48 | 234.08 | 15,318,669 | -15.88(-6.35%) |
Jun 10, 2020 | 253.74 | 254.65 | 249.96 | 249.96 | 7,017,803 | -3.95(-1.55%) |
Jun 09, 2020 | 253.78 | 255.43 | 252.75 | 253.91 | 4,981,300 | -2.69(-1.05%) |
Jun 08, 2020 | 253.46 | 256.69 | 253.46 | 256.60 | 5,017,039 | +4.40(+1.75%) |
Jun 05, 2020 | 251.14 | 254.44 | 250.57 | 252.20 | 8,470,065 | +7.62(+3.12%) |
Jun 04, 2020 | 243.68 | 245.60 | 242.77 | 244.57 | 4,226,135 | +0.15(+0.06%) |
Jun 03, 2020 | 241.81 | 245.20 | 241.17 | 244.43 | 5,573,089 | +4.94(+2.06%) |
Jun 02, 2020 | 238.28 | 239.55 | 237.50 | 239.49 | 3,263,869 | +3.65(+1.55%) |
Jun 01, 2020 | 235.71 | 237.35 | 234.70 | 235.84 | 2,233,759 | -0.34(-0.15%) |
May 29, 2020 | 235.23 | 237.13 | 232.83 | 236.18 | 5,526,193 | -0.06(-0.02%) |
May 28, 2020 | 239.50 | 239.57 | 235.81 | 236.23 | 5,341,175 | -1.32(-0.56%) |
May 27, 2020 | 235.66 | 237.57 | 232.50 | 237.55 | 5,703,542 | +5.13(+2.21%) |
May 26, 2020 | 232.97 | 234.07 | 232.08 | 232.43 | 5,241,012 | +4.99(+2.19%) |
May 22, 2020 | 227.47 | 227.64 | 225.85 | 227.44 | 2,714,430 | -0.13(-0.06%) |
May 21, 2020 | 228.06 | 229.76 | 226.51 | 227.57 | 3,628,068 | -0.66(-0.29%) |
May 20, 2020 | 227.92 | 229.02 | 227.30 | 228.23 | 3,523,363 | +3.26(+1.45%) |
May 19, 2020 | 227.97 | 228.50 | 224.83 | 224.97 | 4,737,195 | -3.45(-1.51%) |
May 18, 2020 | 226.17 | 229.59 | 226.03 | 228.41 | 5,629,151 | +8.38(+3.81%) |
May 15, 2020 | 217.48 | 220.35 | 216.79 | 220.04 | 5,179,931 | +0.58(+0.26%) |
May 14, 2020 | 213.28 | 219.47 | 211.63 | 219.46 | 7,502,494 | +3.64(+1.69%) |
May 13, 2020 | 219.65 | 220.15 | 214.15 | 215.82 | 8,096,849 | -4.88(-2.21%) |
May 12, 2020 | 226.00 | 226.31 | 220.56 | 220.69 | 6,891,387 | -4.15(-1.85%) |
May 11, 2020 | 224.03 | 226.12 | 223.40 | 224.84 | 2,949,581 | -0.98(-0.44%) |
May 08, 2020 | 224.57 | 225.99 | 223.71 | 225.83 | 4,212,034 | +4.37(+1.97%) |
May 07, 2020 | 221.77 | 223.56 | 221.13 | 221.46 | 3,663,475 | +1.90(+0.87%) |
May 06, 2020 | 222.79 | 222.97 | 219.32 | 219.56 | 3,315,022 | -1.80(-0.81%) |
May 05, 2020 | 222.49 | 224.08 | 221.27 | 221.36 | 3,382,985 | +1.28(+0.58%) |
May 04, 2020 | 218.03 | 220.38 | 216.58 | 220.08 | 4,144,682 | +0.13(+0.06%) |
May 01, 2020 | 222.08 | 222.78 | 219.23 | 219.95 | 5,095,565 | -5.51(-2.44%) |
Apr 30, 2020 | 226.36 | 227.26 | 224.24 | 225.46 | 5,301,550 | -2.99(-1.31%) |
Apr 29, 2020 | 227.55 | 229.57 | 226.36 | 228.45 | 5,387,649 | +4.97(+2.22%) |
Apr 28, 2020 | 227.12 | 227.25 | 222.81 | 223.48 | 5,069,169 | -0.21(-0.10%) |
Apr 27, 2020 | 221.66 | 224.50 | 221.03 | 223.69 | 3,916,369 | +3.23(+1.47%) |
Apr 24, 2020 | 219.33 | 220.92 | 217.09 | 220.46 | 3,853,983 | +2.56(+1.17%) |
Apr 23, 2020 | 218.31 | 221.47 | 217.68 | 217.90 | 6,860,273 | +0.28(+0.13%) |
Apr 22, 2020 | 217.28 | 219.01 | 216.34 | 217.62 | 4,661,628 | +4.22(+1.98%) |
Apr 21, 2020 | 214.43 | 216.30 | 212.66 | 213.41 | 7,080,628 | -5.95(-2.71%) |
Apr 20, 2020 | 220.84 | 223.50 | 219.00 | 219.36 | 7,930,061 | -5.37(-2.39%) |
Apr 17, 2020 | 223.95 | 224.94 | 220.85 | 224.72 | 6,391,301 | +6.69(+3.07%) |
Apr 16, 2020 | 218.36 | 218.70 | 215.10 | 218.03 | 6,519,000 | +0.24(+0.11%) |
Apr 15, 2020 | 217.23 | 219.18 | 215.30 | 217.79 | 7,355,608 | -4.26(-1.92%) |
Apr 14, 2020 | 221.14 | 222.78 | 219.46 | 222.05 | 5,807,101 | +5.30(+2.45%) |
Apr 13, 2020 | 219.02 | 219.28 | 213.97 | 216.75 | 7,281,995 | -2.95(-1.34%) |
Apr 09, 2020 | 220.35 | 222.52 | 217.81 | 219.70 | 10,166,006 | +2.60(+1.20%) |
Apr 08, 2020 | 212.29 | 217.95 | 210.16 | 217.09 | 7,515,615 | +7.16(+3.41%) |
Apr 07, 2020 | 218.14 | 218.79 | 209.79 | 209.93 | 11,688,528 | +0.06(+0.03%) |
Apr 06, 2020 | 202.85 | 211.15 | 202.08 | 209.87 | 11,117,405 | +14.76(+7.56%) |
Apr 03, 2020 | 197.08 | 198.77 | 193.34 | 195.11 | 7,193,585 | -3.11(-1.57%) |
Apr 02, 2020 | 192.99 | 198.99 | 191.94 | 198.22 | 8,864,018 | +4.24(+2.19%) |
Apr 01, 2020 | 195.16 | 198.98 | 192.49 | 193.98 | 9,236,788 | -9.13(-4.49%) |
Mar 31, 2020 | 205.63 | 208.22 | 202.37 | 203.11 | 9,077,830 | -3.59(-1.73%) |
Mar 30, 2020 | 201.37 | 207.26 | 199.28 | 206.69 | 8,290,680 | +6.25(+3.12%) |
Mar 27, 2020 | 201.60 | 206.84 | 198.79 | 200.44 | 11,382,693 | -8.08(-3.87%) |
Mar 26, 2020 | 198.66 | 209.26 | 198.27 | 208.52 | 17,321,662 | +12.05(+6.13%) |
Mar 25, 2020 | 195.08 | 203.98 | 190.22 | 196.46 | 18,923,152 | +5.02(+2.62%) |
Mar 24, 2020 | 181.83 | 191.97 | 181.78 | 191.44 | 15,197,480 | +19.00(+11.02%) |
Mar 23, 2020 | 176.15 | 177.14 | 168.71 | 172.44 | 16,920,752 | -5.35(-3.01%) |
Mar 20, 2020 | 188.34 | 190.19 | 176.95 | 177.79 | 13,174,910 | -8.16(-4.39%) |
Mar 19, 2020 | 183.23 | 189.34 | 177.64 | 185.95 | 14,635,614 | +1.77(+0.96%) |
Mar 18, 2020 | 183.88 | 189.76 | 175.19 | 184.17 | 14,455,171 | -13.00(-6.60%) |
Mar 17, 2020 | 191.21 | 198.10 | 184.14 | 197.18 | 17,340,520 | +10.14(+5.42%) |
Mar 16, 2020 | 190.74 | 201.65 | 186.13 | 187.04 | 13,420,701 | -27.36(-12.76%) |
Mar 13, 2020 | 208.43 | 214.74 | 197.02 | 214.40 | 14,805,983 | +18.47(+9.43%) |
Mar 12, 2020 | 203.67 | 211.52 | 195.66 | 195.92 | 18,684,212 | -21.92(-10.06%) |
Mar 11, 2020 | 224.95 | 226.22 | 215.77 | 217.84 | 8,357,065 | -13.51(-5.84%) |
Mar 10, 2020 | 228.42 | 231.42 | 219.00 | 231.35 | 10,171,904 | +10.85(+4.92%) |
Mar 09, 2020 | 223.07 | 228.21 | 219.07 | 220.50 | 11,232,738 | -18.59(-7.78%) |
Mar 06, 2020 | 234.31 | 240.25 | 233.16 | 239.09 | 7,981,438 | -2.41(-1.00%) |
Mar 05, 2020 | 244.10 | 246.19 | 239.75 | 241.51 | 6,330,018 | -8.71(-3.48%) |
Mar 04, 2020 | 245.19 | 250.42 | 242.89 | 250.22 | 5,845,202 | +10.71(+4.47%) |
Mar 03, 2020 | 247.36 | 250.34 | 237.55 | 239.51 | 12,408,584 | -7.14(-2.89%) |
Mar 02, 2020 | 237.12 | 246.85 | 234.67 | 246.65 | 9,217,363 | +11.52(+4.90%) |
Feb 28, 2020 | 231.40 | 235.65 | 228.15 | 235.13 | 19,005,594 | -2.72(-1.14%) |
Feb 27, 2020 | 244.65 | 247.30 | 237.75 | 237.85 | 12,067,479 | -11.31(-4.54%) |
Feb 26, 2020 | 251.23 | 254.30 | 248.31 | 249.15 | 8,095,356 | -0.89(-0.35%) |
Feb 25, 2020 | 259.37 | 259.89 | 249.28 | 250.04 | 10,672,093 | -8.18(-3.17%) |
Feb 24, 2020 | 258.94 | 261.20 | 257.68 | 258.22 | 7,105,203 | -9.40(-3.51%) |
Feb 21, 2020 | 268.61 | 268.84 | 266.71 | 267.63 | 3,543,324 | -2.07(-0.77%) |
Feb 20, 2020 | 270.41 | 271.08 | 267.29 | 269.69 | 3,785,183 | -1.22(-0.45%) |
Feb 19, 2020 | 270.61 | 271.48 | 270.25 | 270.91 | 1,591,720 | +1.06(+0.39%) |
Feb 18, 2020 | 270.03 | 270.71 | 268.75 | 269.85 | 2,603,371 | -1.47(-0.54%) |
Feb 14, 2020 | 271.71 | 271.86 | 270.26 | 271.31 | 2,021,073 | -0.26(-0.10%) |
Feb 13, 2020 | 271.18 | 272.51 | 270.74 | 271.57 | 2,855,229 | -0.83(-0.30%) |
Feb 12, 2020 | 271.40 | 272.54 | 271.31 | 272.40 | 3,004,532 | +2.56(+0.95%) |
Feb 11, 2020 | 271.14 | 271.20 | 269.23 | 269.84 | 2,162,236 | -0.01(-0.00%) |
Feb 10, 2020 | 267.32 | 269.86 | 267.28 | 269.85 | 3,097,159 | +1.62(+0.60%) |
Feb 07, 2020 | 269.67 | 269.72 | 267.74 | 268.23 | 4,167,859 | -2.35(-0.87%) |
Feb 06, 2020 | 270.83 | 270.94 | 269.39 | 270.58 | 3,082,577 | +0.81(+0.30%) |
Feb 05, 2020 | 267.83 | 269.93 | 267.09 | 269.77 | 3,578,759 | +4.44(+1.67%) |
Feb 04, 2020 | 265.00 | 266.21 | 264.75 | 265.33 | 3,250,511 | +3.74(+1.43%) |
Feb 03, 2020 | 261.32 | 263.69 | 261.14 | 261.59 | 3,427,706 | +1.44(+0.55%) |
Jan 31, 2020 | 264.33 | 264.58 | 259.40 | 260.15 | 5,303,837 | -5.64(-2.12%) |
Jan 30, 2020 | 263.14 | 266.00 | 262.39 | 265.79 | 3,705,999 | +1.15(+0.43%) |
Jan 29, 2020 | 266.20 | 266.47 | 264.56 | 264.64 | 2,308,263 | +0.00(+0.00%) |
Jan 28, 2020 | 263.65 | 265.46 | 263.22 | 264.64 | 3,252,534 | +1.78(+0.68%) |
Jan 27, 2020 | 262.39 | 264.04 | 261.48 | 262.86 | 4,478,688 | -4.09(-1.53%) |
Jan 24, 2020 | 269.47 | 269.68 | 265.60 | 266.95 | 3,921,752 | -1.60(-0.60%) |
Jan 23, 2020 | 267.82 | 268.85 | 266.76 | 268.55 | 2,031,713 | -0.25(-0.09%) |
Jan 22, 2020 | 269.44 | 269.96 | 268.59 | 268.80 | 2,250,844 | -0.02(-0.01%) |
Jan 21, 2020 | 269.38 | 270.15 | 268.39 | 268.82 | 4,859,477 | -1.33(-0.49%) |
Jan 17, 2020 | 270.37 | 270.46 | 269.70 | 270.14 | 2,331,122 | +0.44(+0.16%) |
Jan 16, 2020 | 268.51 | 269.74 | 268.36 | 269.70 | 2,731,584 | +2.38(+0.89%) |
Jan 15, 2020 | 266.09 | 268.15 | 266.04 | 267.33 | 2,382,812 | +1.04(+0.39%) |
Jan 14, 2020 | 265.96 | 267.46 | 265.83 | 266.29 | 2,387,351 | +0.18(+0.07%) |
Jan 13, 2020 | 265.89 | 266.16 | 265.29 | 266.10 | 1,589,342 | +0.72(+0.27%) |
Jan 10, 2020 | 266.97 | 267.05 | 265.02 | 265.38 | 3,247,280 | -1.22(-0.46%) |
Jan 09, 2020 | 266.04 | 266.86 | 265.56 | 266.60 | 1,936,672 | +1.99(+0.75%) |
Jan 08, 2020 | 262.70 | 265.78 | 262.48 | 264.61 | 3,407,354 | +1.53(+0.58%) |
Jan 07, 2020 | 263.60 | 264.05 | 262.94 | 263.08 | 1,539,349 | -1.14(-0.43%) |
Jan 06, 2020 | 261.75 | 264.27 | 261.63 | 264.23 | 1,786,743 | +0.61(+0.23%) |
Jan 03, 2020 | 262.71 | 264.35 | 262.57 | 263.62 | 3,580,610 | -2.12(-0.80%) |
Jan 02, 2020 | 263.73 | 265.74 | 263.46 | 265.74 | 4,198,358 | +3.24(+1.23%) |
Dec 31, 2019 | 261.40 | 262.69 | 261.08 | 262.49 | 1,457,898 | +0.53(+0.20%) |
Dec 30, 2019 | 263.64 | 263.70 | 261.59 | 261.97 | 2,772,802 | -1.66(-0.63%) |
Dec 27, 2019 | 264.09 | 264.11 | 263.23 | 263.63 | 2,096,645 | +0.25(+0.09%) |
Dec 26, 2019 | 262.61 | 263.42 | 262.59 | 263.38 | 1,011,845 | +0.97(+0.37%) |
Dec 24, 2019 | 262.98 | 262.98 | 262.28 | 262.41 | 664,162 | -0.30(-0.11%) |
Dec 23, 2019 | 262.71 | 263.01 | 262.54 | 262.71 | 2,785,574 | +0.80(+0.31%) |
Dec 20, 2019 | 262.18 | 262.46 | 261.78 | 261.90 | 3,951,520 | +0.80(+0.31%) |
Dec 19, 2019 | 260.36 | 261.18 | 260.29 | 261.11 | 1,977,483 | +1.15(+0.44%) |
Dec 18, 2019 | 260.49 | 260.60 | 259.90 | 259.96 | 1,735,057 | -0.17(-0.07%) |
Dec 17, 2019 | 259.94 | 260.69 | 259.69 | 260.13 | 1,849,693 | +0.30(+0.12%) |
Dec 16, 2019 | 259.70 | 260.79 | 259.70 | 259.83 | 2,306,460 | +0.88(+0.34%) |
Dec 13, 2019 | 258.79 | 260.33 | 257.93 | 258.95 | 3,341,077 | +0.15(+0.06%) |
Dec 12, 2019 | 256.57 | 259.72 | 256.32 | 258.80 | 4,103,979 | +2.05(+0.80%) |
Dec 11, 2019 | 256.22 | 256.92 | 255.78 | 256.76 | 2,093,533 | +0.24(+0.09%) |
Dec 10, 2019 | 256.73 | 257.14 | 255.76 | 256.52 | 1,532,831 | -0.28(-0.11%) |
Dec 09, 2019 | 257.42 | 257.68 | 256.74 | 256.79 | 1,314,019 | -0.86(-0.33%) |
Dec 06, 2019 | 256.51 | 257.88 | 256.45 | 257.66 | 2,927,201 | +3.07(+1.20%) |
Dec 05, 2019 | 255.05 | 255.05 | 253.48 | 254.59 | 1,582,994 | +0.28(+0.11%) |
Dec 04, 2019 | 254.26 | 254.96 | 253.90 | 254.31 | 2,100,961 | +1.41(+0.56%) |
Dec 03, 2019 | 252.82 | 253.01 | 251.16 | 252.89 | 4,177,980 | -2.47(-0.97%) |
Dec 02, 2019 | 258.35 | 258.38 | 255.36 | 255.36 | 2,772,211 | -2.52(-0.98%) |
Nov 29, 2019 | 258.21 | 258.45 | 257.79 | 257.89 | 884,402 | -0.88(-0.34%) |
Nov 27, 2019 | 258.49 | 258.77 | 257.94 | 258.77 | 1,950,523 | +0.50(+0.20%) |
Nov 26, 2019 | 258.00 | 258.46 | 257.57 | 258.26 | 1,416,590 | +0.51(+0.20%) |
Nov 25, 2019 | 256.72 | 257.76 | 256.68 | 257.75 | 1,973,102 | +1.78(+0.70%) |
Nov 22, 2019 | 255.53 | 256.12 | 254.99 | 255.97 | 1,546,452 | +1.05(+0.41%) |
Nov 21, 2019 | 255.48 | 255.56 | 254.41 | 254.92 | 1,505,721 | -0.44(-0.17%) |
Nov 20, 2019 | 255.77 | 256.00 | 254.00 | 255.36 | 2,683,934 | -1.04(-0.40%) |
Nov 19, 2019 | 257.78 | 257.79 | 255.98 | 256.40 | 2,100,810 | -0.86(-0.34%) |
Nov 18, 2019 | 256.79 | 257.35 | 256.66 | 257.26 | 1,951,592 | +0.30(+0.12%) |
Nov 15, 2019 | 255.98 | 256.97 | 255.63 | 256.96 | 2,575,096 | +2.08(+0.82%) |
Nov 14, 2019 | 254.60 | 255.00 | 253.87 | 254.88 | 1,727,341 | +0.13(+0.05%) |
Nov 13, 2019 | 253.19 | 255.07 | 253.03 | 254.75 | 2,834,600 | +0.70(+0.27%) |
Nov 12, 2019 | 254.19 | 254.70 | 253.46 | 254.06 | 1,848,893 | +0.12(+0.05%) |
Nov 11, 2019 | 252.68 | 254.17 | 252.32 | 253.94 | 1,887,200 | +0.08(+0.03%) |
Nov 08, 2019 | 253.94 | 254.01 | 252.92 | 253.85 | 1,651,035 | +0.02(+0.01%) |
Nov 07, 2019 | 253.39 | 254.75 | 253.39 | 253.84 | 3,300,341 | +2.06(+0.82%) |
Nov 06, 2019 | 251.98 | 252.15 | 251.03 | 251.78 | 1,752,709 | -0.01(-0.00%) |
Nov 05, 2019 | 252.03 | 252.43 | 251.44 | 251.78 | 1,862,297 | +0.24(+0.09%) |
Nov 04, 2019 | 251.71 | 252.00 | 251.01 | 251.55 | 1,685,939 | +1.11(+0.44%) |
Nov 01, 2019 | 249.08 | 250.44 | 248.93 | 250.44 | 3,262,997 | +2.62(+1.06%) |
Oct 31, 2019 | 248.82 | 248.90 | 246.53 | 247.82 | 3,300,665 | -1.16(-0.46%) |
Oct 30, 2019 | 248.18 | 249.20 | 247.27 | 248.97 | 2,341,031 | +0.80(+0.32%) |
Oct 29, 2019 | 247.81 | 248.84 | 247.66 | 248.18 | 3,149,306 | +0.06(+0.02%) |
Oct 28, 2019 | 248.09 | 248.82 | 247.55 | 248.12 | 1,975,821 | +1.11(+0.45%) |
Oct 25, 2019 | 245.29 | 247.49 | 245.20 | 247.01 | 1,992,441 | +1.48(+0.60%) |
Oct 24, 2019 | 246.48 | 246.57 | 244.68 | 245.53 | 2,015,464 | -0.24(-0.10%) |
Oct 23, 2019 | 245.66 | 246.37 | 244.96 | 245.76 | 1,857,285 | +0.38(+0.16%) |
Oct 22, 2019 | 245.99 | 246.81 | 245.32 | 245.38 | 2,771,110 | -0.36(-0.15%) |
Oct 21, 2019 | 245.60 | 245.88 | 245.00 | 245.74 | 1,510,278 | +0.52(+0.21%) |
Oct 18, 2019 | 247.02 | 251.96 | 245.20 | 245.22 | 2,446,156 | -2.35(-0.95%) |
Oct 17, 2019 | 247.83 | 248.27 | 246.95 | 247.57 | 2,067,956 | +0.27(+0.11%) |
Oct 16, 2019 | 247.03 | 247.73 | 246.67 | 247.29 | 2,641,881 | -0.13(-0.05%) |
Oct 15, 2019 | 246.41 | 248.31 | 246.18 | 247.42 | 3,467,925 | +2.16(+0.88%) |
Oct 14, 2019 | 245.02 | 246.06 | 244.88 | 245.26 | 1,322,030 | -0.28(-0.11%) |
Oct 11, 2019 | 245.18 | 247.35 | 245.04 | 245.53 | 4,572,058 | +2.88(+1.19%) |
Oct 10, 2019 | 241.02 | 243.58 | 240.91 | 242.65 | 2,653,775 | +1.45(+0.60%) |
Oct 09, 2019 | 241.21 | 241.94 | 240.33 | 241.20 | 2,243,646 | +1.69(+0.71%) |
Oct 08, 2019 | 240.48 | 241.92 | 239.30 | 239.51 | 4,302,848 | -2.89(-1.19%) |
Oct 07, 2019 | 242.57 | 244.01 | 241.90 | 242.40 | 2,559,032 | -0.84(-0.35%) |
Oct 04, 2019 | 240.70 | 243.42 | 240.55 | 243.25 | 3,527,091 | +3.34(+1.39%) |
Oct 03, 2019 | 238.35 | 239.92 | 235.66 | 239.90 | 6,208,151 | +1.18(+0.49%) |
Oct 02, 2019 | 241.78 | 241.78 | 237.67 | 238.72 | 7,681,825 | -4.38(-1.80%) |