Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 274.50 | 276.70 | 259.10 | 263.11 | 47,299,000 | -17.72(-6.31%) |
Oct 29, 2020 | 276.55 | 283.60 | 273.78 | 280.83 | 32,243,964 | +13.16(+4.92%) |
Oct 28, 2020 | 278.79 | 278.79 | 267.26 | 267.67 | 23,079,212 | -15.62(-5.51%) |
Oct 27, 2020 | 278.76 | 284.51 | 276.31 | 283.29 | 16,270,688 | +6.18(+2.23%) |
Oct 26, 2020 | 283.16 | 285.23 | 274.26 | 277.11 | 21,307,940 | -7.68(-2.70%) |
Oct 23, 2020 | 278.80 | 285.24 | 276.82 | 284.79 | 17,535,100 | +6.67(+2.40%) |
Oct 22, 2020 | 279.87 | 282.45 | 275.04 | 278.12 | 16,715,305 | -0.61(-0.22%) |
Oct 21, 2020 | 279.56 | 283.05 | 276.37 | 278.73 | 28,972,486 | +11.17(+4.17%) |
Oct 20, 2020 | 263.06 | 269.70 | 262.88 | 267.56 | 18,735,092 | +6.16(+2.36%) |
Oct 19, 2020 | 265.53 | 268.55 | 259.88 | 261.40 | 13,578,995 | -4.53(-1.70%) |
Oct 16, 2020 | 267.38 | 271.37 | 265.30 | 265.93 | 16,622,700 | -0.79(-0.30%) |
Oct 15, 2020 | 267.60 | 269.04 | 263.67 | 266.72 | 15,397,904 | -5.10(-1.88%) |
Oct 14, 2020 | 277.62 | 278.75 | 271.50 | 271.82 | 15,590,371 | -4.32(-1.56%) |
Oct 13, 2020 | 277.58 | 279.10 | 273.39 | 276.14 | 18,057,144 | +0.39(+0.14%) |
Oct 12, 2020 | 270.20 | 280.18 | 267.87 | 275.75 | 31,009,740 | +11.30(+4.27%) |
Oct 09, 2020 | 264.52 | 264.75 | 262.17 | 264.45 | 14,107,800 | +0.69(+0.26%) |
Oct 08, 2020 | 259.75 | 264.62 | 259.15 | 263.76 | 16,300,808 | +5.64(+2.19%) |
Oct 07, 2020 | 259.21 | 260.18 | 254.82 | 258.12 | 23,109,044 | -0.54(-0.21%) |
Oct 06, 2020 | 261.78 | 265.69 | 258.24 | 258.66 | 18,684,152 | -5.99(-2.26%) |
Oct 05, 2020 | 262.20 | 264.86 | 260.84 | 264.65 | 12,799,383 | +4.71(+1.81%) |
Oct 02, 2020 | 261.21 | 265.15 | 259.18 | 259.94 | 16,367,500 | -6.69(-2.51%) |
Oct 01, 2020 | 265.35 | 268.33 | 264.80 | 266.63 | 20,004,544 | +4.73(+1.81%) |
Sep 30, 2020 | 261.98 | 266.08 | 260.10 | 261.90 | 20,134,302 | +0.11(+0.04%) |
Sep 29, 2020 | 257.81 | 263.33 | 256.90 | 261.79 | 20,207,976 | +4.97(+1.94%) |
Sep 28, 2020 | 259.40 | 259.60 | 254.82 | 256.82 | 18,817,966 | +2.00(+0.78%) |
Sep 25, 2020 | 249.40 | 255.75 | 246.61 | 254.82 | 18,351,300 | +5.29(+2.12%) |
Sep 24, 2020 | 246.50 | 252.24 | 245.62 | 249.53 | 19,994,856 | +0.51(+0.20%) |
Sep 23, 2020 | 255.26 | 257.99 | 248.15 | 249.02 | 19,614,836 | -5.73(-2.25%) |
Sep 22, 2020 | 253.31 | 255.32 | 248.22 | 254.75 | 30,265,112 | +6.60(+2.66%) |
Sep 21, 2020 | 247.54 | 249.95 | 244.13 | 248.15 | 24,687,070 | -4.38(-1.73%) |
Sep 18, 2020 | 258.40 | 259.20 | 250.05 | 252.53 | 28,130,700 | -2.29(-0.90%) |
Sep 17, 2020 | 258.28 | 261.50 | 250.19 | 254.82 | 31,270,392 | -8.70(-3.30%) |
Sep 16, 2020 | 267.29 | 272.44 | 261.79 | 263.52 | 29,193,588 | -8.90(-3.27%) |
Sep 15, 2020 | 270.67 | 274.52 | 269.30 | 272.42 | 18,259,698 | +6.27(+2.36%) |
Sep 14, 2020 | 270.95 | 276.64 | 265.70 | 266.15 | 24,080,020 | -0.46(-0.17%) |
Sep 11, 2020 | 270.06 | 271.39 | 262.64 | 266.61 | 18,913,800 | -1.48(-0.55%) |
Sep 10, 2020 | 275.51 | 279.16 | 267.03 | 268.09 | 24,801,970 | -5.63(-2.06%) |
Sep 09, 2020 | 275.77 | 278.48 | 271.35 | 273.72 | 22,904,924 | +2.56(+0.94%) |
Sep 08, 2020 | 271.28 | 279.30 | 269.42 | 271.16 | 24,846,712 | -11.57(-4.09%) |
Sep 04, 2020 | 287.25 | 289.00 | 271.14 | 282.73 | 30,333,600 | -8.39(-2.88%) |
Sep 03, 2020 | 295.99 | 297.60 | 283.63 | 291.12 | 32,253,032 | -11.38(-3.76%) |
Sep 02, 2020 | 298.88 | 303.60 | 293.05 | 302.50 | 24,330,176 | +7.06(+2.39%) |
Sep 01, 2020 | 294.82 | 301.49 | 292.71 | 295.44 | 17,309,580 | +2.24(+0.76%) |
Aug 31, 2020 | 293.95 | 296.88 | 291.55 | 293.20 | 17,337,012 | -0.46(-0.16%) |
Aug 28, 2020 | 295.00 | 297.23 | 290.98 | 293.66 | 17,172,400 | +0.44(+0.15%) |
Aug 27, 2020 | 300.16 | 301.23 | 292.02 | 293.22 | 30,280,556 | -10.69(-3.52%) |
Aug 26, 2020 | 284.00 | 304.67 | 284.00 | 303.91 | 68,967,416 | +23.09(+8.22%) |
Aug 25, 2020 | 272.41 | 283.09 | 270.26 | 280.82 | 42,107,236 | +9.43(+3.47%) |
Aug 24, 2020 | 271.07 | 277.25 | 268.77 | 271.39 | 23,671,640 | +4.38(+1.64%) |
Aug 21, 2020 | 268.69 | 270.49 | 266.42 | 267.01 | 15,538,600 | -2.00(-0.74%) |
Aug 20, 2020 | 261.50 | 269.63 | 261.46 | 269.01 | 20,294,344 | +6.42(+2.44%) |
Aug 19, 2020 | 261.39 | 267.91 | 261.35 | 262.59 | 23,276,636 | +0.25(+0.10%) |
Aug 18, 2020 | 260.95 | 265.15 | 259.26 | 262.34 | 18,683,726 | +1.18(+0.45%) |
Aug 17, 2020 | 262.50 | 264.10 | 259.40 | 261.16 | 13,343,771 | -0.08(-0.03%) |
Aug 14, 2020 | 262.30 | 262.65 | 258.68 | 261.24 | 14,792,700 | -0.06(-0.02%) |
Aug 13, 2020 | 261.55 | 265.16 | 259.57 | 261.30 | 17,360,256 | +1.41(+0.54%) |
Aug 12, 2020 | 258.97 | 263.90 | 258.11 | 259.89 | 21,419,252 | +3.76(+1.47%) |
Aug 11, 2020 | 260.18 | 265.92 | 255.13 | 256.13 | 28,224,460 | -6.87(-2.61%) |
Aug 10, 2020 | 268.04 | 273.86 | 259.69 | 263.00 | 30,237,986 | -5.44(-2.03%) |
Aug 07, 2020 | 264.08 | 278.89 | 263.43 | 268.44 | 72,766,304 | +3.16(+1.19%) |
Aug 06, 2020 | 249.04 | 266.60 | 248.66 | 265.28 | 45,227,496 | +16.16(+6.49%) |
Aug 05, 2020 | 250.19 | 252.27 | 247.77 | 249.12 | 13,077,156 | -0.71(-0.28%) |
Aug 04, 2020 | 251.56 | 252.80 | 247.43 | 249.83 | 17,179,892 | -2.13(-0.85%) |
Aug 03, 2020 | 252.65 | 255.40 | 250.33 | 251.96 | 23,130,304 | -1.71(-0.67%) |
Jul 31, 2020 | 255.82 | 255.85 | 249.00 | 253.67 | 53,030,000 | +19.17(+8.17%) |
Jul 30, 2020 | 230.22 | 234.89 | 229.00 | 234.50 | 20,521,912 | +1.21(+0.52%) |
Jul 29, 2020 | 231.14 | 233.70 | 230.31 | 233.29 | 13,573,492 | +3.17(+1.38%) |
Jul 28, 2020 | 234.63 | 234.96 | 229.83 | 230.12 | 14,163,071 | -3.38(-1.45%) |
Jul 27, 2020 | 231.46 | 234.95 | 230.83 | 233.50 | 13,155,895 | +2.79(+1.21%) |
Jul 24, 2020 | 230.19 | 233.49 | 226.90 | 230.71 | 18,325,800 | -1.89(-0.81%) |
Jul 23, 2020 | 239.63 | 242.42 | 231.75 | 232.60 | 21,759,484 | -7.27(-3.03%) |
Jul 22, 2020 | 240.26 | 241.90 | 238.12 | 239.87 | 15,421,531 | -1.88(-0.78%) |
Jul 21, 2020 | 246.22 | 246.91 | 240.08 | 241.75 | 19,396,042 | -3.67(-1.50%) |
Jul 20, 2020 | 240.06 | 246.05 | 235.63 | 245.42 | 20,866,634 | +3.39(+1.40%) |
Jul 17, 2020 | 241.00 | 244.16 | 237.86 | 242.03 | 18,152,400 | +1.10(+0.46%) |
Jul 16, 2020 | 238.00 | 241.76 | 236.33 | 240.93 | 18,870,710 | +0.65(+0.27%) |
Jul 15, 2020 | 241.55 | 244.82 | 238.05 | 240.28 | 19,123,044 | +0.55(+0.23%) |
Jul 14, 2020 | 236.76 | 240.33 | 232.03 | 239.73 | 23,369,162 | +0.73(+0.31%) |
Jul 13, 2020 | 247.08 | 250.15 | 238.42 | 239.00 | 24,661,618 | -6.07(-2.48%) |
Jul 10, 2020 | 243.68 | 245.49 | 239.32 | 245.07 | 22,982,700 | +0.57(+0.23%) |
Jul 09, 2020 | 245.00 | 246.52 | 239.24 | 244.50 | 22,167,862 | +0.20(+0.08%) |
Jul 08, 2020 | 238.11 | 246.99 | 236.59 | 244.30 | 29,781,280 | +5.80(+2.43%) |
Jul 07, 2020 | 239.41 | 247.65 | 238.50 | 238.50 | 27,868,434 | -1.78(-0.74%) |
Jul 06, 2020 | 233.76 | 240.40 | 232.27 | 240.28 | 26,192,584 | +6.86(+2.94%) |
Jul 02, 2020 | 239.00 | 240.00 | 232.61 | 233.42 | 30,633,600 | -4.13(-1.74%) |
Jul 01, 2020 | 228.50 | 239.00 | 227.56 | 237.55 | 43,384,492 | +10.48(+4.62%) |
Jun 30, 2020 | 220.59 | 227.50 | 218.47 | 227.07 | 33,910,272 | +6.43(+2.91%) |
Jun 29, 2020 | 209.75 | 220.75 | 207.11 | 220.64 | 58,485,904 | +4.56(+2.11%) |
Jun 26, 2020 | 232.64 | 233.09 | 215.40 | 216.08 | 76,343,904 | -19.60(-8.32%) |
Jun 25, 2020 | 234.62 | 237.30 | 232.74 | 235.68 | 18,664,486 | +1.66(+0.71%) |
Jun 24, 2020 | 241.20 | 243.22 | 232.68 | 234.02 | 20,821,178 | -8.22(-3.39%) |
Jun 23, 2020 | 241.28 | 245.19 | 239.86 | 242.24 | 24,010,192 | +3.02(+1.26%) |
Jun 22, 2020 | 238.56 | 240.70 | 236.91 | 239.22 | 18,907,274 | +0.43(+0.18%) |
Jun 19, 2020 | 237.79 | 240.83 | 235.55 | 238.79 | 30,081,200 | +2.85(+1.21%) |
Jun 18, 2020 | 234.99 | 236.14 | 232.15 | 235.94 | 15,758,377 | +0.41(+0.17%) |
Jun 17, 2020 | 235.00 | 237.59 | 231.73 | 235.53 | 19,564,272 | -0.12(-0.05%) |
Jun 16, 2020 | 237.14 | 238.46 | 233.00 | 235.65 | 15,224,036 | +3.15(+1.35%) |
Jun 15, 2020 | 225.09 | 233.77 | 224.80 | 232.50 | 15,329,237 | +3.92(+1.71%) |
Jun 12, 2020 | 229.90 | 231.66 | 224.50 | 228.58 | 22,091,300 | +4.15(+1.85%) |
Jun 11, 2020 | 230.17 | 232.89 | 223.55 | 224.43 | 26,685,784 | -12.30(-5.20%) |
Jun 10, 2020 | 240.96 | 241.21 | 235.28 | 236.73 | 20,708,118 | -1.94(-0.81%) |
Jun 09, 2020 | 231.52 | 239.77 | 230.41 | 238.67 | 27,448,916 | +7.27(+3.14%) |
Jun 08, 2020 | 229.03 | 231.55 | 227.41 | 231.40 | 15,461,245 | +0.63(+0.27%) |
Jun 05, 2020 | 226.71 | 231.35 | 225.31 | 230.77 | 16,750,400 | +4.48(+1.98%) |
Jun 04, 2020 | 229.56 | 231.63 | 224.61 | 226.29 | 17,036,832 | -3.87(-1.68%) |
Jun 03, 2020 | 232.11 | 232.65 | 228.53 | 230.16 | 15,365,510 | -2.56(-1.10%) |
Jun 02, 2020 | 230.94 | 233.00 | 226.56 | 232.72 | 20,909,352 | +0.81(+0.35%) |
Jun 01, 2020 | 224.59 | 232.44 | 223.50 | 231.91 | 18,199,436 | +6.82(+3.03%) |
May 29, 2020 | 225.20 | 227.49 | 222.88 | 225.09 | 23,322,400 | -0.37(-0.16%) |
May 28, 2020 | 224.30 | 231.63 | 224.00 | 225.46 | 29,388,840 | -3.68(-1.61%) |
May 27, 2020 | 229.07 | 230.56 | 221.13 | 229.14 | 34,657,324 | -3.06(-1.32%) |
May 26, 2020 | 239.77 | 240.90 | 231.67 | 232.20 | 33,168,168 | -2.71(-1.15%) |
May 22, 2020 | 231.51 | 235.99 | 228.74 | 234.91 | 33,925,500 | +3.56(+1.54%) |
May 21, 2020 | 234.72 | 237.20 | 231.20 | 231.35 | 47,747,220 | +1.38(+0.60%) |
May 20, 2020 | 223.50 | 231.34 | 223.19 | 229.97 | 50,121,960 | +13.09(+6.04%) |
May 19, 2020 | 213.27 | 220.49 | 212.83 | 216.88 | 31,829,536 | +3.69(+1.73%) |
May 18, 2020 | 212.15 | 214.64 | 210.94 | 213.19 | 20,163,180 | +2.31(+1.10%) |
May 15, 2020 | 205.27 | 211.34 | 204.12 | 210.88 | 19,383,100 | +4.07(+1.97%) |
May 14, 2020 | 202.56 | 206.93 | 200.69 | 206.81 | 17,175,366 | +1.71(+0.83%) |
May 13, 2020 | 209.43 | 210.78 | 202.11 | 205.10 | 20,667,368 | -5.00(-2.38%) |
May 12, 2020 | 213.29 | 215.27 | 210.00 | 210.10 | 14,686,589 | -3.08(-1.44%) |
May 11, 2020 | 210.89 | 215.00 | 210.37 | 213.18 | 12,901,769 | +0.83(+0.39%) |
May 08, 2020 | 212.24 | 213.21 | 210.85 | 212.35 | 12,524,000 | +1.09(+0.52%) |
May 07, 2020 | 211.16 | 211.60 | 209.04 | 211.26 | 15,144,228 | +2.79(+1.34%) |
May 06, 2020 | 208.12 | 211.60 | 206.66 | 208.47 | 21,853,700 | +1.40(+0.68%) |
May 05, 2020 | 207.02 | 210.38 | 206.50 | 207.07 | 21,060,442 | +1.81(+0.88%) |
May 04, 2020 | 200.20 | 205.91 | 198.76 | 205.26 | 19,247,112 | +2.99(+1.48%) |
May 01, 2020 | 201.60 | 207.28 | 199.05 | 202.27 | 30,415,500 | -2.44(-1.19%) |
Apr 30, 2020 | 206.92 | 209.69 | 201.57 | 204.71 | 46,207,456 | +10.52(+5.42%) |
Apr 29, 2020 | 190.93 | 196.91 | 190.00 | 194.19 | 45,776,896 | +11.28(+6.17%) |
Apr 28, 2020 | 188.66 | 189.20 | 182.56 | 182.91 | 21,681,946 | -4.59(-2.45%) |
Apr 27, 2020 | 192.66 | 193.75 | 187.41 | 187.50 | 29,186,838 | -2.57(-1.35%) |
Apr 24, 2020 | 183.23 | 190.41 | 180.82 | 190.07 | 28,868,500 | +4.94(+2.67%) |
Apr 23, 2020 | 184.08 | 187.05 | 183.15 | 185.13 | 21,414,216 | +2.85(+1.56%) |
Apr 22, 2020 | 178.45 | 184.78 | 178.14 | 182.28 | 33,257,244 | +11.48(+6.72%) |
Apr 21, 2020 | 175.25 | 175.38 | 168.34 | 170.80 | 24,839,292 | -7.44(-4.17%) |
Apr 20, 2020 | 177.41 | 180.50 | 176.77 | 178.24 | 16,106,759 | -1.00(-0.56%) |
Apr 17, 2020 | 179.20 | 180.28 | 176.66 | 179.24 | 20,974,700 | +2.99(+1.70%) |
Apr 16, 2020 | 177.95 | 178.05 | 172.51 | 176.25 | 23,559,164 | -0.72(-0.41%) |
Apr 15, 2020 | 175.19 | 178.19 | 172.82 | 176.97 | 17,417,454 | -1.20(-0.67%) |
Apr 14, 2020 | 178.98 | 181.23 | 176.62 | 178.17 | 20,999,464 | +3.38(+1.93%) |
Apr 13, 2020 | 173.67 | 175.00 | 169.45 | 174.79 | 19,340,524 | -0.40(-0.23%) |
Apr 09, 2020 | 175.90 | 177.08 | 171.57 | 175.19 | 23,534,200 | +0.91(+0.52%) |
Apr 08, 2020 | 171.25 | 175.00 | 167.74 | 174.28 | 21,650,632 | +5.45(+3.23%) |
Apr 07, 2020 | 171.79 | 173.39 | 166.01 | 168.83 | 31,398,520 | +3.28(+1.98%) |
Apr 06, 2020 | 160.15 | 166.20 | 158.51 | 165.55 | 28,435,268 | +11.37(+7.37%) |
Apr 03, 2020 | 157.15 | 157.91 | 150.83 | 154.18 | 25,983,300 | -4.01(-2.53%) |
Apr 02, 2020 | 159.10 | 161.35 | 155.92 | 158.19 | 20,874,466 | -1.41(-0.88%) |
Apr 01, 2020 | 161.62 | 164.15 | 158.04 | 159.60 | 19,501,184 | -7.20(-4.32%) |
Mar 31, 2020 | 165.48 | 170.93 | 164.20 | 166.80 | 23,663,468 | +0.85(+0.51%) |
Mar 30, 2020 | 159.18 | 166.75 | 158.06 | 165.95 | 22,501,464 | +9.16(+5.84%) |
Mar 27, 2020 | 158.20 | 160.09 | 154.75 | 156.79 | 24,879,800 | -6.55(-4.01%) |
Mar 26, 2020 | 158.25 | 164.00 | 157.02 | 163.34 | 26,569,860 | +7.13(+4.56%) |
Mar 25, 2020 | 158.92 | 162.99 | 153.06 | 156.21 | 35,175,452 | -4.77(-2.96%) |
Mar 24, 2020 | 155.21 | 161.31 | 152.57 | 160.98 | 30,407,480 | +12.88(+8.70%) |
Mar 23, 2020 | 149.66 | 152.31 | 142.25 | 148.10 | 29,803,710 | -1.63(-1.09%) |
Mar 20, 2020 | 156.02 | 159.27 | 148.00 | 149.73 | 32,568,400 | -3.40(-2.22%) |
Mar 19, 2020 | 146.62 | 159.93 | 144.80 | 153.13 | 39,852,592 | +6.17(+4.20%) |
Mar 18, 2020 | 139.75 | 148.18 | 137.10 | 146.96 | 37,508,012 | -2.46(-1.65%) |
Mar 17, 2020 | 150.74 | 153.94 | 140.00 | 149.42 | 34,236,576 | +2.92(+1.99%) |
Mar 16, 2020 | 152.32 | 159.13 | 143.10 | 146.50 | 39,096,932 | -23.78(-13.97%) |
Mar 13, 2020 | 163.53 | 170.79 | 157.60 | 170.28 | 35,028,600 | +16.28(+10.57%) |
Mar 12, 2020 | 159.54 | 166.60 | 154.00 | 154.00 | 43,239,976 | -16.24(-9.54%) |
Mar 11, 2020 | 174.01 | 175.88 | 167.66 | 170.24 | 20,387,076 | -7.95(-4.46%) |
Mar 10, 2020 | 174.67 | 178.29 | 169.50 | 178.19 | 24,508,096 | +8.69(+5.13%) |
Mar 09, 2020 | 169.60 | 175.00 | 165.19 | 169.50 | 29,923,338 | -11.59(-6.40%) |
Mar 06, 2020 | 178.33 | 183.78 | 176.26 | 181.09 | 24,559,500 | -4.08(-2.20%) |
Mar 05, 2020 | 186.78 | 188.99 | 183.89 | 185.17 | 19,324,482 | -6.59(-3.44%) |
Mar 04, 2020 | 189.17 | 191.83 | 186.39 | 191.76 | 23,049,386 | +5.87(+3.16%) |
Mar 03, 2020 | 196.22 | 197.24 | 183.97 | 185.89 | 27,946,060 | -10.55(-5.37%) |
Mar 02, 2020 | 194.03 | 196.57 | 188.85 | 196.44 | 24,915,646 | +3.97(+2.06%) |
Feb 28, 2020 | 182.70 | 192.74 | 181.82 | 192.47 | 32,583,400 | +2.72(+1.43%) |
Feb 27, 2020 | 191.82 | 195.88 | 189.50 | 189.75 | 21,641,808 | -7.45(-3.78%) |
Feb 26, 2020 | 197.19 | 201.21 | 195.49 | 197.20 | 16,524,540 | +0.43(+0.22%) |
Feb 25, 2020 | 202.25 | 203.50 | 195.95 | 196.77 | 21,408,736 | -3.95(-1.97%) |
Feb 24, 2020 | 201.80 | 203.65 | 198.17 | 200.72 | 23,024,504 | -9.46(-4.50%) |
Feb 21, 2020 | 213.48 | 214.24 | 208.83 | 210.18 | 14,098,400 | -4.40(-2.05%) |
Feb 20, 2020 | 216.52 | 218.76 | 212.95 | 214.58 | 13,094,356 | -2.91(-1.34%) |
Feb 19, 2020 | 217.99 | 218.32 | 216.11 | 217.49 | 12,121,069 | -0.31(-0.14%) |
Feb 18, 2020 | 213.55 | 217.98 | 213.40 | 217.80 | 15,609,725 | +3.62(+1.69%) |
Feb 14, 2020 | 214.00 | 214.93 | 212.65 | 214.18 | 10,741,700 | +1.04(+0.49%) |
Feb 13, 2020 | 209.52 | 214.33 | 209.18 | 213.14 | 15,384,677 | +2.38(+1.13%) |
Feb 12, 2020 | 207.85 | 211.22 | 207.40 | 210.76 | 13,769,225 | +3.57(+1.72%) |
Feb 11, 2020 | 210.19 | 210.86 | 206.51 | 207.19 | 24,998,292 | -5.87(-2.76%) |
Feb 10, 2020 | 211.52 | 213.80 | 210.66 | 213.06 | 11,830,441 | +0.73(+0.34%) |
Feb 07, 2020 | 210.30 | 212.82 | 209.93 | 212.33 | 12,242,500 | +1.48(+0.70%) |
Feb 06, 2020 | 210.47 | 211.19 | 209.34 | 210.85 | 10,557,872 | +0.74(+0.35%) |
Feb 05, 2020 | 212.51 | 212.73 | 208.71 | 210.11 | 12,523,294 | +0.28(+0.13%) |
Feb 04, 2020 | 206.62 | 210.60 | 205.20 | 209.83 | 19,612,368 | +5.64(+2.76%) |
Feb 03, 2020 | 203.44 | 205.14 | 202.50 | 204.19 | 15,496,075 | +2.28(+1.13%) |
Jan 31, 2020 | 208.43 | 208.69 | 201.06 | 201.91 | 31,359,900 | -7.62(-3.64%) |
Jan 30, 2020 | 206.53 | 211.43 | 204.75 | 209.53 | 48,725,296 | -13.70(-6.14%) |
Jan 29, 2020 | 221.44 | 224.20 | 218.45 | 223.23 | 33,142,608 | +5.44(+2.50%) |
Jan 28, 2020 | 216.14 | 218.74 | 213.52 | 217.79 | 13,370,817 | +2.92(+1.36%) |
Jan 27, 2020 | 213.10 | 216.06 | 212.50 | 214.87 | 13,791,069 | -3.07(-1.41%) |
Jan 24, 2020 | 220.80 | 221.78 | 216.11 | 217.94 | 11,905,800 | -1.99(-0.90%) |
Jan 23, 2020 | 220.75 | 221.49 | 219.27 | 219.93 | 11,179,679 | -1.39(-0.63%) |
Jan 22, 2020 | 222.31 | 222.75 | 221.28 | 221.32 | 12,203,410 | -0.12(-0.05%) |
Jan 21, 2020 | 222.15 | 222.37 | 219.12 | 221.44 | 14,260,798 | -0.70(-0.32%) |
Jan 17, 2020 | 222.03 | 222.29 | 220.53 | 222.14 | 15,905,900 | +0.37(+0.17%) |
Jan 16, 2020 | 222.57 | 222.63 | 220.39 | 221.77 | 9,989,110 | +0.62(+0.28%) |
Jan 15, 2020 | 220.61 | 221.68 | 220.14 | 221.15 | 9,998,816 | +2.09(+0.95%) |
Jan 14, 2020 | 221.61 | 222.38 | 218.63 | 219.06 | 13,290,291 | -2.85(-1.28%) |
Jan 13, 2020 | 219.60 | 221.97 | 219.21 | 221.91 | 14,463,368 | +3.85(+1.77%) |
Jan 10, 2020 | 219.20 | 219.88 | 217.42 | 218.06 | 12,127,400 | -0.24(-0.11%) |
Jan 09, 2020 | 217.54 | 218.38 | 216.28 | 218.30 | 12,643,308 | +3.08(+1.43%) |
Jan 08, 2020 | 213.00 | 216.24 | 212.61 | 215.22 | 13,475,239 | +2.16(+1.01%) |
Jan 07, 2020 | 212.82 | 214.58 | 211.75 | 213.06 | 14,919,594 | +0.46(+0.22%) |
Jan 06, 2020 | 206.70 | 212.78 | 206.52 | 212.60 | 17,058,416 | +3.93(+1.88%) |
Jan 03, 2020 | 207.21 | 210.40 | 206.95 | 208.67 | 11,197,400 | -1.11(-0.53%) |
Jan 02, 2020 | 206.75 | 209.79 | 206.27 | 209.78 | 12,077,744 | +4.53(+2.21%) |
Dec 31, 2019 | 204.00 | 205.56 | 203.60 | 205.25 | 8,962,700 | +0.84(+0.41%) |
Dec 30, 2019 | 207.86 | 207.90 | 203.90 | 204.41 | 10,524,350 | -3.69(-1.77%) |
Dec 27, 2019 | 208.67 | 208.93 | 206.59 | 208.10 | 10,287,600 | +0.31(+0.15%) |
Dec 26, 2019 | 205.57 | 207.82 | 205.31 | 207.79 | 9,350,722 | +2.67(+1.30%) |
Dec 24, 2019 | 206.30 | 206.79 | 205.00 | 205.12 | 6,046,200 | -1.06(-0.51%) |
Dec 23, 2019 | 206.70 | 208.59 | 205.68 | 206.18 | 13,349,470 | -0.12(-0.06%) |
Dec 20, 2019 | 207.48 | 207.71 | 203.43 | 206.30 | 27,315,200 | +0.24(+0.12%) |
Dec 19, 2019 | 202.78 | 206.30 | 202.51 | 206.06 | 16,514,639 | +3.56(+1.76%) |
Dec 18, 2019 | 200.09 | 204.30 | 200.09 | 202.50 | 23,274,434 | +4.11(+2.07%) |
Dec 17, 2019 | 198.84 | 199.00 | 196.13 | 198.39 | 10,176,037 | +0.47(+0.24%) |
Dec 16, 2019 | 195.27 | 199.12 | 194.81 | 197.92 | 14,911,574 | +3.81(+1.96%) |
Dec 13, 2019 | 196.40 | 196.80 | 193.17 | 194.11 | 18,806,000 | -2.64(-1.34%) |
Dec 12, 2019 | 202.35 | 203.66 | 194.10 | 196.75 | 23,737,708 | -5.70(-2.82%) |
Dec 11, 2019 | 200.28 | 202.63 | 200.28 | 202.45 | 8,036,801 | +1.58(+0.79%) |
Dec 10, 2019 | 201.66 | 202.05 | 200.15 | 200.87 | 9,475,649 | -0.47(-0.23%) |
Dec 09, 2019 | 200.65 | 203.14 | 200.21 | 201.34 | 11,954,822 | +0.29(+0.14%) |
Dec 06, 2019 | 200.50 | 201.57 | 200.06 | 201.05 | 12,279,500 | +1.69(+0.85%) |
Dec 05, 2019 | 199.86 | 201.29 | 198.21 | 199.36 | 9,740,384 | +0.65(+0.33%) |
Dec 04, 2019 | 200.00 | 200.03 | 198.05 | 198.71 | 8,456,287 | -0.11(-0.06%) |
Dec 03, 2019 | 197.60 | 198.93 | 195.08 | 198.82 | 13,003,923 | -0.88(-0.44%) |
Dec 02, 2019 | 202.13 | 202.18 | 198.05 | 199.70 | 11,504,220 | -1.94(-0.96%) |
Nov 29, 2019 | 201.60 | 203.80 | 201.21 | 201.64 | 7,985,200 | -0.36(-0.18%) |
Nov 27, 2019 | 199.90 | 203.14 | 199.42 | 202.00 | 12,760,500 | +3.09(+1.55%) |
Nov 26, 2019 | 200.00 | 200.15 | 198.04 | 198.91 | 11,736,081 | -0.88(-0.44%) |
Nov 25, 2019 | 199.51 | 200.97 | 199.25 | 199.79 | 15,272,620 | +0.97(+0.49%) |
Nov 22, 2019 | 198.38 | 199.30 | 197.62 | 198.82 | 9,959,800 | +0.89(+0.45%) |
Nov 21, 2019 | 197.42 | 199.09 | 196.86 | 197.93 | 12,120,507 | +0.42(+0.21%) |
Nov 20, 2019 | 198.58 | 199.59 | 195.43 | 197.51 | 12,355,546 | -1.81(-0.91%) |
Nov 19, 2019 | 197.40 | 200.00 | 196.86 | 199.32 | 19,056,688 | +1.92(+0.97%) |
Nov 18, 2019 | 194.56 | 198.63 | 193.05 | 197.40 | 16,167,519 | +2.30(+1.18%) |
Nov 15, 2019 | 194.26 | 195.30 | 193.38 | 195.10 | 11,530,200 | +1.95(+1.01%) |
Nov 14, 2019 | 192.93 | 194.03 | 191.45 | 193.15 | 9,040,495 | -0.04(-0.02%) |
Nov 13, 2019 | 194.70 | 195.70 | 192.74 | 193.19 | 10,999,749 | -1.28(-0.66%) |
Nov 12, 2019 | 190.00 | 195.06 | 189.74 | 194.47 | 17,589,362 | +4.86(+2.56%) |
Nov 11, 2019 | 189.93 | 190.08 | 188.54 | 189.61 | 8,631,724 | -1.23(-0.64%) |
Nov 08, 2019 | 190.00 | 192.34 | 189.70 | 190.84 | 10,764,700 | +0.42(+0.22%) |
Nov 07, 2019 | 191.91 | 193.44 | 189.47 | 190.42 | 13,459,430 | -1.13(-0.59%) |
Nov 06, 2019 | 194.03 | 194.37 | 191.35 | 191.55 | 10,960,005 | -2.77(-1.43%) |
Nov 05, 2019 | 195.37 | 195.75 | 193.60 | 194.32 | 9,932,632 | -0.40(-0.21%) |
Nov 04, 2019 | 194.55 | 197.37 | 193.81 | 194.72 | 16,329,804 | +1.10(+0.57%) |