Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 276.90 | 282.45 | 276.06 | 279.77 | 704,839 | +3.98(+1.44%) |
Sep 29, 2020 | 275.60 | 278.26 | 273.10 | 275.80 | 391,761 | +0.55(+0.20%) |
Sep 28, 2020 | 273.80 | 276.54 | 272.83 | 275.25 | 576,909 | +4.51(+1.67%) |
Sep 25, 2020 | 264.26 | 271.57 | 263.61 | 270.74 | 533,655 | +4.81(+1.81%) |
Sep 24, 2020 | 263.88 | 269.16 | 263.13 | 265.93 | 488,139 | +1.79(+0.68%) |
Sep 23, 2020 | 269.80 | 271.34 | 263.92 | 264.14 | 448,078 | -5.28(-1.96%) |
Sep 22, 2020 | 270.12 | 272.19 | 264.98 | 269.42 | 538,981 | -0.88(-0.33%) |
Sep 21, 2020 | 267.41 | 270.67 | 265.25 | 270.30 | 950,016 | -0.75(-0.28%) |
Sep 18, 2020 | 271.13 | 274.91 | 268.91 | 271.06 | 895,849 | -1.82(-0.67%) |
Sep 17, 2020 | 273.12 | 275.58 | 269.95 | 272.88 | 513,155 | -3.97(-1.43%) |
Sep 16, 2020 | 277.02 | 279.98 | 275.74 | 276.85 | 646,590 | -0.12(-0.05%) |
Sep 15, 2020 | 279.47 | 282.81 | 276.79 | 276.97 | 706,829 | -1.67(-0.60%) |
Sep 14, 2020 | 279.22 | 282.06 | 276.90 | 278.64 | 667,518 | +3.61(+1.31%) |
Sep 11, 2020 | 274.08 | 277.82 | 272.32 | 275.03 | 630,834 | +1.12(+0.41%) |
Sep 10, 2020 | 277.44 | 280.79 | 272.07 | 273.91 | 698,401 | -4.47(-1.61%) |
Sep 09, 2020 | 274.01 | 280.07 | 272.66 | 278.38 | 665,218 | +9.37(+3.48%) |
Sep 08, 2020 | 268.31 | 272.09 | 264.70 | 269.01 | 1,068,040 | -3.64(-1.33%) |
Sep 04, 2020 | 282.36 | 282.49 | 267.83 | 272.65 | 623,064 | -8.47(-3.01%) |
Sep 03, 2020 | 291.90 | 291.90 | 278.76 | 281.12 | 721,352 | -12.78(-4.35%) |
Sep 02, 2020 | 287.32 | 295.32 | 287.32 | 293.90 | 588,440 | +8.13(+2.84%) |
Sep 01, 2020 | 283.78 | 286.71 | 282.63 | 285.77 | 440,896 | +1.38(+0.49%) |
Aug 31, 2020 | 284.52 | 286.83 | 282.51 | 284.39 | 563,515 | +0.24(+0.08%) |
Aug 28, 2020 | 283.16 | 284.72 | 281.49 | 284.15 | 418,657 | +2.15(+0.76%) |
Aug 27, 2020 | 281.67 | 284.89 | 279.91 | 282.00 | 417,490 | +0.20(+0.07%) |
Aug 26, 2020 | 275.13 | 283.54 | 274.15 | 281.80 | 552,169 | +6.34(+2.30%) |
Aug 25, 2020 | 276.07 | 276.07 | 273.62 | 275.46 | 610,475 | +1.12(+0.41%) |
Aug 24, 2020 | 276.48 | 276.60 | 274.01 | 274.34 | 815,792 | -0.24(-0.09%) |
Aug 21, 2020 | 274.59 | 275.35 | 271.30 | 274.58 | 939,466 | +0.98(+0.36%) |
Aug 20, 2020 | 270.07 | 274.94 | 269.32 | 273.60 | 602,706 | +1.71(+0.63%) |
Aug 19, 2020 | 276.17 | 278.33 | 271.75 | 271.89 | 599,650 | -3.13(-1.14%) |
Aug 18, 2020 | 273.12 | 276.47 | 272.28 | 275.02 | 612,373 | +1.80(+0.66%) |
Aug 17, 2020 | 271.09 | 274.60 | 271.05 | 273.22 | 527,064 | +2.48(+0.91%) |
Aug 14, 2020 | 272.35 | 273.35 | 269.50 | 270.75 | 444,600 | -0.89(-0.33%) |
Aug 13, 2020 | 268.23 | 272.50 | 267.62 | 271.63 | 525,327 | +3.01(+1.12%) |
Aug 12, 2020 | 266.96 | 271.81 | 266.96 | 268.62 | 601,519 | +4.15(+1.57%) |
Aug 11, 2020 | 262.76 | 266.47 | 258.35 | 264.46 | 857,093 | +3.26(+1.25%) |
Aug 10, 2020 | 263.52 | 264.90 | 260.63 | 261.21 | 505,119 | -4.21(-1.59%) |
Aug 07, 2020 | 267.43 | 267.63 | 262.70 | 265.42 | 569,271 | -3.66(-1.36%) |
Aug 06, 2020 | 266.41 | 269.10 | 264.35 | 269.08 | 595,902 | +1.64(+0.61%) |
Aug 05, 2020 | 265.79 | 268.41 | 264.26 | 267.44 | 851,098 | +1.56(+0.59%) |
Aug 04, 2020 | 268.81 | 269.69 | 261.37 | 265.88 | 837,835 | -4.46(-1.65%) |
Aug 03, 2020 | 274.50 | 275.84 | 269.64 | 270.34 | 567,321 | -0.64(-0.24%) |
Jul 31, 2020 | 274.92 | 274.92 | 266.57 | 270.99 | 960,828 | -2.38(-0.87%) |
Jul 30, 2020 | 274.79 | 278.02 | 269.81 | 273.37 | 789,695 | -7.31(-2.60%) |
Jul 29, 2020 | 272.53 | 281.42 | 271.92 | 280.68 | 721,381 | +8.38(+3.08%) |
Jul 28, 2020 | 278.59 | 278.59 | 271.74 | 272.30 | 810,612 | -6.59(-2.36%) |
Jul 27, 2020 | 279.35 | 284.69 | 277.80 | 278.89 | 979,163 | -0.17(-0.06%) |
Jul 24, 2020 | 277.49 | 280.29 | 273.93 | 279.06 | 605,707 | +1.50(+0.54%) |
Jul 23, 2020 | 282.79 | 284.91 | 275.85 | 277.56 | 556,050 | -5.18(-1.83%) |
Jul 22, 2020 | 279.70 | 283.15 | 279.70 | 282.74 | 596,922 | +2.52(+0.90%) |
Jul 21, 2020 | 283.15 | 285.25 | 279.36 | 280.21 | 559,082 | -2.94(-1.04%) |
Jul 20, 2020 | 282.23 | 284.49 | 281.26 | 283.15 | 463,577 | +1.37(+0.49%) |
Jul 17, 2020 | 280.42 | 282.08 | 278.16 | 281.79 | 511,867 | +3.02(+1.08%) |
Jul 16, 2020 | 280.60 | 281.72 | 275.74 | 278.77 | 503,307 | -3.99(-1.41%) |
Jul 15, 2020 | 285.30 | 285.49 | 279.51 | 282.76 | 496,587 | +2.20(+0.78%) |
Jul 14, 2020 | 274.06 | 280.75 | 272.49 | 280.56 | 564,401 | +5.28(+1.92%) |
Jul 13, 2020 | 283.95 | 285.54 | 273.92 | 275.28 | 580,103 | -6.90(-2.44%) |
Jul 10, 2020 | 282.81 | 283.48 | 279.93 | 282.18 | 448,441 | -1.32(-0.47%) |
Jul 09, 2020 | 284.02 | 285.78 | 279.69 | 283.50 | 633,474 | +0.05(+0.02%) |
Jul 08, 2020 | 276.71 | 283.60 | 276.71 | 283.45 | 718,977 | +8.55(+3.11%) |
Jul 07, 2020 | 271.63 | 277.43 | 270.06 | 274.91 | 705,513 | +1.66(+0.61%) |
Jul 06, 2020 | 271.85 | 276.78 | 271.73 | 273.25 | 712,436 | +5.43(+2.03%) |
Jul 02, 2020 | 272.48 | 273.79 | 267.63 | 267.82 | 508,026 | -0.37(-0.14%) |
Jul 01, 2020 | 264.56 | 269.86 | 263.93 | 268.18 | 537,011 | +3.53(+1.33%) |
Jun 30, 2020 | 259.50 | 265.41 | 258.44 | 264.66 | 1,439,412 | +5.41(+2.09%) |
Jun 29, 2020 | 262.02 | 262.02 | 255.78 | 259.24 | 691,052 | +0.12(+0.05%) |
Jun 26, 2020 | 262.97 | 265.09 | 258.43 | 259.12 | 936,641 | -6.93(-2.60%) |
Jun 25, 2020 | 256.33 | 266.33 | 253.09 | 266.04 | 666,858 | +10.25(+4.01%) |
Jun 24, 2020 | 263.95 | 264.69 | 254.62 | 255.79 | 856,994 | -11.08(-4.15%) |
Jun 23, 2020 | 268.99 | 269.85 | 265.74 | 266.87 | 421,437 | +0.44(+0.17%) |
Jun 22, 2020 | 264.80 | 266.80 | 262.69 | 266.43 | 514,047 | +1.29(+0.49%) |
Jun 19, 2020 | 269.56 | 271.47 | 262.82 | 265.14 | 814,669 | +0.33(+0.12%) |
Jun 18, 2020 | 264.15 | 266.43 | 262.73 | 264.81 | 383,559 | -0.13(-0.05%) |
Jun 17, 2020 | 265.10 | 267.98 | 263.85 | 264.94 | 375,880 | +0.45(+0.17%) |
Jun 16, 2020 | 269.14 | 269.52 | 258.90 | 264.48 | 618,790 | +4.18(+1.61%) |
Jun 15, 2020 | 252.39 | 261.65 | 250.96 | 260.30 | 632,815 | +3.11(+1.21%) |
Jun 12, 2020 | 256.56 | 258.33 | 250.47 | 257.19 | 836,364 | +8.38(+3.37%) |
Jun 11, 2020 | 261.30 | 261.30 | 248.30 | 248.81 | 935,432 | -17.84(-6.69%) |
Jun 10, 2020 | 266.58 | 270.32 | 263.89 | 266.65 | 709,688 | +1.75(+0.66%) |
Jun 09, 2020 | 266.84 | 268.87 | 264.62 | 264.90 | 982,430 | -6.58(-2.42%) |
Jun 08, 2020 | 266.05 | 271.54 | 263.32 | 271.48 | 1,131,473 | +2.04(+0.76%) |
Jun 05, 2020 | 271.15 | 273.24 | 267.58 | 269.44 | 1,028,613 | +3.52(+1.33%) |
Jun 04, 2020 | 269.73 | 271.76 | 263.63 | 265.91 | 810,006 | -6.31(-2.32%) |
Jun 03, 2020 | 269.34 | 273.10 | 266.78 | 272.22 | 794,045 | +5.91(+2.22%) |
Jun 02, 2020 | 266.99 | 267.56 | 263.34 | 266.31 | 1,073,311 | -0.58(-0.22%) |
Jun 01, 2020 | 259.75 | 267.79 | 259.75 | 266.88 | 1,026,195 | +9.28(+3.60%) |
May 29, 2020 | 256.20 | 258.30 | 252.50 | 257.61 | 1,293,111 | +2.52(+0.99%) |
May 28, 2020 | 251.43 | 258.79 | 249.69 | 255.08 | 1,296,950 | +5.78(+2.32%) |
May 27, 2020 | 253.74 | 254.03 | 246.03 | 249.30 | 836,758 | -0.88(-0.35%) |
May 26, 2020 | 253.37 | 254.11 | 249.60 | 250.18 | 836,462 | +2.77(+1.12%) |
May 22, 2020 | 246.40 | 249.00 | 242.87 | 247.40 | 399,133 | +2.94(+1.20%) |
May 21, 2020 | 246.27 | 247.03 | 242.78 | 244.47 | 1,275,272 | -2.41(-0.98%) |
May 20, 2020 | 248.53 | 250.29 | 246.10 | 246.87 | 768,750 | +2.26(+0.93%) |
May 19, 2020 | 249.77 | 251.71 | 244.24 | 244.61 | 994,775 | -5.13(-2.06%) |
May 18, 2020 | 247.04 | 252.42 | 246.53 | 249.75 | 1,170,434 | +8.17(+3.38%) |
May 15, 2020 | 248.14 | 251.25 | 239.56 | 241.57 | 2,799,660 | -2.46(-1.01%) |
May 14, 2020 | 235.10 | 244.47 | 233.71 | 244.03 | 1,162,944 | +5.91(+2.48%) |
May 13, 2020 | 239.24 | 243.58 | 234.83 | 238.12 | 782,066 | -2.66(-1.11%) |
May 12, 2020 | 245.10 | 247.31 | 240.79 | 240.79 | 682,083 | -2.47(-1.02%) |
May 11, 2020 | 239.31 | 245.35 | 237.72 | 243.26 | 718,082 | +1.26(+0.52%) |
May 08, 2020 | 241.99 | 243.89 | 240.07 | 242.00 | 599,838 | +3.90(+1.64%) |
May 07, 2020 | 236.02 | 239.60 | 234.76 | 238.09 | 794,945 | +5.96(+2.57%) |
May 06, 2020 | 241.85 | 242.39 | 230.98 | 232.13 | 877,924 | -8.63(-3.59%) |
May 05, 2020 | 239.42 | 243.00 | 236.80 | 240.77 | 1,150,821 | +4.88(+2.07%) |
May 04, 2020 | 229.74 | 236.36 | 227.16 | 235.88 | 863,410 | +3.41(+1.47%) |
May 01, 2020 | 232.05 | 233.26 | 228.91 | 232.47 | 812,059 | -1.98(-0.84%) |
Apr 30, 2020 | 231.66 | 241.78 | 226.03 | 234.45 | 1,641,939 | -10.65(-4.35%) |
Apr 29, 2020 | 245.53 | 249.91 | 243.48 | 245.10 | 1,251,892 | +2.84(+1.17%) |
Apr 28, 2020 | 251.10 | 253.19 | 241.42 | 242.27 | 913,203 | -2.43(-0.99%) |
Apr 27, 2020 | 239.10 | 247.17 | 238.39 | 244.70 | 1,074,518 | +9.00(+3.82%) |
Apr 24, 2020 | 232.97 | 236.42 | 228.44 | 235.70 | 1,065,893 | +5.00(+2.17%) |
Apr 23, 2020 | 229.96 | 234.17 | 227.34 | 230.70 | 787,436 | +0.16(+0.07%) |
Apr 22, 2020 | 224.42 | 232.14 | 224.04 | 230.54 | 820,105 | +11.12(+5.07%) |
Apr 21, 2020 | 224.10 | 226.01 | 218.93 | 219.42 | 839,982 | -10.78(-4.68%) |
Apr 20, 2020 | 226.52 | 231.61 | 225.90 | 230.19 | 842,067 | +0.11(+0.05%) |
Apr 17, 2020 | 233.52 | 237.22 | 226.37 | 230.09 | 1,585,004 | +4.47(+1.98%) |
Apr 16, 2020 | 222.16 | 228.78 | 220.73 | 225.62 | 1,315,205 | +4.69(+2.12%) |
Apr 15, 2020 | 221.49 | 224.40 | 218.97 | 220.93 | 1,028,896 | -7.62(-3.34%) |
Apr 14, 2020 | 229.02 | 231.57 | 226.10 | 228.55 | 964,305 | +6.41(+2.89%) |
Apr 13, 2020 | 229.55 | 230.70 | 220.69 | 222.14 | 982,195 | -10.18(-4.38%) |
Apr 09, 2020 | 220.01 | 238.56 | 219.29 | 232.32 | 2,215,219 | +14.57(+6.69%) |
Apr 08, 2020 | 223.88 | 225.28 | 216.59 | 217.74 | 1,102,292 | -2.11(-0.96%) |
Apr 07, 2020 | 229.05 | 230.68 | 219.81 | 219.85 | 1,050,157 | -0.43(-0.20%) |
Apr 06, 2020 | 212.04 | 222.51 | 209.02 | 220.28 | 1,486,567 | +19.58(+9.76%) |
Apr 03, 2020 | 195.15 | 202.11 | 195.12 | 200.70 | 1,042,486 | +1.99(+1.00%) |
Apr 02, 2020 | 187.83 | 198.95 | 184.56 | 198.71 | 1,066,552 | +8.81(+4.64%) |
Apr 01, 2020 | 194.11 | 199.27 | 188.12 | 189.90 | 1,513,639 | -13.41(-6.60%) |
Mar 31, 2020 | 209.85 | 213.38 | 202.59 | 203.31 | 1,434,633 | -10.30(-4.82%) |
Mar 30, 2020 | 213.55 | 217.56 | 209.84 | 213.61 | 1,068,308 | +1.95(+0.92%) |
Mar 27, 2020 | 207.00 | 217.77 | 207.00 | 211.66 | 1,358,322 | -3.98(-1.85%) |
Mar 26, 2020 | 201.54 | 218.66 | 201.02 | 215.64 | 1,717,183 | +16.53(+8.30%) |
Mar 25, 2020 | 186.00 | 209.47 | 184.69 | 199.11 | 1,754,791 | +10.94(+5.81%) |
Mar 24, 2020 | 168.47 | 188.99 | 165.36 | 188.17 | 1,461,347 | +29.47(+18.57%) |
Mar 23, 2020 | 164.90 | 174.99 | 157.83 | 158.69 | 1,768,394 | -10.30(-6.09%) |
Mar 20, 2020 | 173.35 | 175.91 | 164.83 | 168.99 | 2,098,601 | -2.03(-1.19%) |
Mar 19, 2020 | 166.84 | 174.45 | 159.57 | 171.02 | 2,715,678 | +3.42(+2.04%) |
Mar 18, 2020 | 175.83 | 180.09 | 158.83 | 167.60 | 2,931,708 | -26.66(-13.73%) |
Mar 17, 2020 | 181.58 | 198.43 | 178.31 | 194.26 | 2,129,113 | +16.04(+9.00%) |
Mar 16, 2020 | 174.95 | 186.43 | 173.03 | 178.22 | 2,971,376 | -26.60(-12.99%) |
Mar 13, 2020 | 196.58 | 205.30 | 187.00 | 204.82 | 2,423,175 | +1.74(+0.86%) |
Mar 12, 2020 | 192.58 | 203.91 | 181.68 | 203.08 | 2,738,551 | +0.00(+0.00%) |
Mar 11, 2020 | 212.35 | 213.07 | 198.67 | 203.08 | 1,676,905 | -15.71(-7.18%) |
Mar 10, 2020 | 212.25 | 218.78 | 205.61 | 218.78 | 2,297,063 | +16.10(+7.94%) |
Mar 09, 2020 | 209.70 | 215.07 | 201.29 | 202.68 | 2,654,193 | -26.55(-11.58%) |
Mar 06, 2020 | 232.32 | 235.02 | 222.43 | 229.23 | 2,285,855 | -13.59(-5.60%) |
Mar 05, 2020 | 250.18 | 254.47 | 239.14 | 242.82 | 1,620,195 | -16.31(-6.29%) |
Mar 04, 2020 | 247.20 | 259.88 | 245.76 | 259.14 | 1,270,609 | +16.06(+6.61%) |
Mar 03, 2020 | 248.23 | 253.09 | 239.82 | 243.07 | 1,804,840 | -6.39(-2.56%) |
Mar 02, 2020 | 236.38 | 249.72 | 233.22 | 249.47 | 1,587,235 | +18.74(+8.12%) |
Feb 28, 2020 | 227.49 | 232.30 | 223.07 | 230.73 | 2,069,368 | -3.88(-1.66%) |
Feb 27, 2020 | 246.89 | 246.89 | 234.45 | 234.62 | 2,074,078 | -16.28(-6.49%) |
Feb 26, 2020 | 250.43 | 257.10 | 250.37 | 250.90 | 989,587 | +0.94(+0.38%) |
Feb 25, 2020 | 257.62 | 259.01 | 248.69 | 249.96 | 1,134,607 | -5.99(-2.34%) |
Feb 24, 2020 | 254.23 | 258.24 | 253.39 | 255.94 | 1,029,912 | -4.82(-1.85%) |
Feb 21, 2020 | 265.56 | 265.56 | 258.15 | 260.76 | 1,002,211 | -6.75(-2.52%) |
Feb 20, 2020 | 273.05 | 273.98 | 264.01 | 267.51 | 1,043,336 | -6.18(-2.26%) |
Feb 19, 2020 | 270.63 | 275.55 | 270.48 | 273.69 | 1,028,185 | +4.44(+1.65%) |
Feb 18, 2020 | 266.41 | 269.37 | 262.77 | 269.25 | 803,849 | +2.73(+1.03%) |
Feb 14, 2020 | 262.25 | 266.68 | 261.88 | 266.52 | 971,458 | +4.85(+1.85%) |
Feb 13, 2020 | 262.01 | 263.24 | 257.12 | 261.66 | 949,524 | -0.61(-0.23%) |
Feb 12, 2020 | 260.92 | 265.71 | 251.77 | 262.28 | 1,022,999 | +2.32(+0.89%) |
Feb 11, 2020 | 258.80 | 261.83 | 257.78 | 259.95 | 986,467 | +2.46(+0.95%) |
Feb 10, 2020 | 256.08 | 257.79 | 255.47 | 257.50 | 760,261 | +0.89(+0.35%) |
Feb 07, 2020 | 257.10 | 258.23 | 255.02 | 256.61 | 675,194 | -0.49(-0.19%) |
Feb 06, 2020 | 255.57 | 258.94 | 255.37 | 257.10 | 841,123 | +3.52(+1.39%) |
Feb 05, 2020 | 258.29 | 258.33 | 251.18 | 253.58 | 745,521 | -2.42(-0.94%) |
Feb 04, 2020 | 254.78 | 258.31 | 253.94 | 255.99 | 773,578 | +5.61(+2.24%) |
Feb 03, 2020 | 247.71 | 250.87 | 247.71 | 250.38 | 779,922 | +4.05(+1.64%) |
Jan 31, 2020 | 251.02 | 253.07 | 245.70 | 246.33 | 862,835 | -6.73(-2.66%) |
Jan 30, 2020 | 249.30 | 253.14 | 248.23 | 253.07 | 587,375 | +3.01(+1.20%) |
Jan 29, 2020 | 249.89 | 252.25 | 249.05 | 250.06 | 460,532 | +0.46(+0.18%) |
Jan 28, 2020 | 245.87 | 249.88 | 245.20 | 249.59 | 814,243 | +4.86(+1.99%) |
Jan 27, 2020 | 243.00 | 245.76 | 241.74 | 244.73 | 737,410 | -0.48(-0.20%) |
Jan 24, 2020 | 247.44 | 248.35 | 244.02 | 245.21 | 516,533 | -1.41(-0.57%) |
Jan 23, 2020 | 246.01 | 247.98 | 244.95 | 246.62 | 844,343 | -0.36(-0.15%) |
Jan 22, 2020 | 247.59 | 247.96 | 246.03 | 246.99 | 621,928 | +1.08(+0.44%) |
Jan 21, 2020 | 246.38 | 247.60 | 245.35 | 245.90 | 949,633 | -1.24(-0.50%) |
Jan 17, 2020 | 247.13 | 247.75 | 245.35 | 247.14 | 865,650 | +1.52(+0.62%) |
Jan 16, 2020 | 244.57 | 245.79 | 243.82 | 245.62 | 628,797 | +2.90(+1.19%) |
Jan 15, 2020 | 239.16 | 244.28 | 238.72 | 242.73 | 893,025 | +3.45(+1.44%) |
Jan 14, 2020 | 241.06 | 241.84 | 239.08 | 239.27 | 575,215 | -1.98(-0.82%) |
Jan 13, 2020 | 238.06 | 241.28 | 238.06 | 241.25 | 736,974 | +3.32(+1.39%) |
Jan 10, 2020 | 239.82 | 240.56 | 236.98 | 237.93 | 619,527 | -0.79(-0.33%) |
Jan 09, 2020 | 236.53 | 239.27 | 236.39 | 238.72 | 845,500 | +3.10(+1.32%) |
Jan 08, 2020 | 232.19 | 237.17 | 232.19 | 235.62 | 924,898 | +4.43(+1.92%) |
Jan 07, 2020 | 232.70 | 235.22 | 231.00 | 231.19 | 775,278 | -0.83(-0.36%) |
Jan 06, 2020 | 229.91 | 232.10 | 229.50 | 232.02 | 745,277 | +0.72(+0.31%) |
Jan 03, 2020 | 229.12 | 231.77 | 228.85 | 231.30 | 495,997 | -0.58(-0.25%) |
Jan 02, 2020 | 228.96 | 231.89 | 228.32 | 231.88 | 906,648 | +4.14(+1.82%) |
Dec 31, 2019 | 227.21 | 228.98 | 226.75 | 227.74 | 619,215 | -0.24(-0.11%) |
Dec 30, 2019 | 229.29 | 229.59 | 226.46 | 227.98 | 354,423 | -1.57(-0.69%) |
Dec 27, 2019 | 230.04 | 230.52 | 228.49 | 229.56 | 574,493 | +0.23(+0.10%) |
Dec 26, 2019 | 229.04 | 230.09 | 228.46 | 229.32 | 277,626 | +0.84(+0.37%) |
Dec 24, 2019 | 227.69 | 228.79 | 226.48 | 228.48 | 165,957 | +1.07(+0.47%) |
Dec 23, 2019 | 229.45 | 230.44 | 226.94 | 227.41 | 987,358 | -1.04(-0.45%) |
Dec 20, 2019 | 229.26 | 229.91 | 227.93 | 228.44 | 1,237,491 | -0.06(-0.02%) |
Dec 19, 2019 | 225.99 | 230.28 | 225.99 | 228.50 | 938,760 | +1.65(+0.73%) |
Dec 18, 2019 | 227.03 | 227.24 | 225.93 | 226.85 | 1,014,851 | +1.07(+0.48%) |
Dec 17, 2019 | 227.19 | 227.19 | 224.59 | 225.78 | 784,576 | -0.71(-0.31%) |
Dec 16, 2019 | 227.55 | 229.77 | 226.22 | 226.49 | 690,845 | +0.98(+0.43%) |
Dec 13, 2019 | 224.02 | 227.21 | 222.40 | 225.51 | 540,614 | +0.72(+0.32%) |
Dec 12, 2019 | 224.47 | 226.67 | 223.27 | 224.79 | 1,229,208 | +1.04(+0.46%) |
Dec 11, 2019 | 222.31 | 224.08 | 221.71 | 223.75 | 825,183 | +2.11(+0.95%) |
Dec 10, 2019 | 221.09 | 222.21 | 220.18 | 221.64 | 468,896 | +0.48(+0.22%) |
Dec 09, 2019 | 222.70 | 223.24 | 221.01 | 221.16 | 718,988 | -1.17(-0.53%) |
Dec 06, 2019 | 222.05 | 223.22 | 220.34 | 222.33 | 755,359 | +2.31(+1.05%) |
Dec 05, 2019 | 217.69 | 220.18 | 216.03 | 220.02 | 579,631 | +2.46(+1.13%) |
Dec 04, 2019 | 215.84 | 217.66 | 215.13 | 217.56 | 538,592 | +1.92(+0.89%) |
Dec 03, 2019 | 213.39 | 215.82 | 213.39 | 215.65 | 484,987 | -0.38(-0.18%) |
Dec 02, 2019 | 217.28 | 218.67 | 215.04 | 216.03 | 580,162 | -1.41(-0.65%) |
Nov 29, 2019 | 216.69 | 218.92 | 216.26 | 217.44 | 403,949 | +0.13(+0.06%) |
Nov 27, 2019 | 217.79 | 218.13 | 214.89 | 217.31 | 880,452 | -0.19(-0.09%) |
Nov 26, 2019 | 216.56 | 218.54 | 216.45 | 217.50 | 786,285 | +0.95(+0.44%) |
Nov 25, 2019 | 214.62 | 217.07 | 214.18 | 216.55 | 827,045 | +2.68(+1.25%) |
Nov 22, 2019 | 215.81 | 216.80 | 212.41 | 213.87 | 645,484 | -1.14(-0.53%) |
Nov 21, 2019 | 214.55 | 216.03 | 213.06 | 215.01 | 728,108 | +0.22(+0.10%) |
Nov 20, 2019 | 214.83 | 217.51 | 213.12 | 214.79 | 776,693 | +0.52(+0.24%) |
Nov 19, 2019 | 212.30 | 215.74 | 211.88 | 214.27 | 720,474 | +2.38(+1.12%) |
Nov 18, 2019 | 210.86 | 212.01 | 210.49 | 211.89 | 603,645 | +1.18(+0.56%) |
Nov 15, 2019 | 210.57 | 211.20 | 209.23 | 210.71 | 547,988 | +1.23(+0.59%) |
Nov 14, 2019 | 209.27 | 209.75 | 206.66 | 209.48 | 436,178 | +0.12(+0.05%) |
Nov 13, 2019 | 207.37 | 210.48 | 207.15 | 209.36 | 543,546 | +1.22(+0.59%) |
Nov 12, 2019 | 208.59 | 210.34 | 207.80 | 208.14 | 490,135 | -0.56(-0.27%) |
Nov 11, 2019 | 206.99 | 209.76 | 206.20 | 208.70 | 459,691 | -0.08(-0.04%) |
Nov 08, 2019 | 208.51 | 209.85 | 207.32 | 208.78 | 487,913 | -0.13(-0.06%) |
Nov 07, 2019 | 207.76 | 209.63 | 206.18 | 208.91 | 636,417 | +2.36(+1.14%) |
Nov 06, 2019 | 203.87 | 207.27 | 203.17 | 206.55 | 921,737 | +2.62(+1.29%) |
Nov 05, 2019 | 209.13 | 209.26 | 202.43 | 203.93 | 1,008,223 | -4.73(-2.27%) |
Nov 04, 2019 | 212.84 | 212.88 | 208.38 | 208.66 | 583,777 | -2.39(-1.13%) |
Nov 01, 2019 | 212.91 | 214.22 | 210.65 | 211.05 | 594,586 | -0.18(-0.09%) |
Oct 31, 2019 | 208.69 | 212.91 | 208.69 | 211.23 | 699,643 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.88 | 1,175,122 | -2.07(-0.98%) |
Oct 29, 2019 | 208.05 | 211.93 | 207.75 | 210.95 | 1,120,411 | +3.93(+1.90%) |
Oct 28, 2019 | 207.70 | 208.58 | 206.69 | 207.02 | 516,770 | +0.27(+0.13%) |
Oct 25, 2019 | 206.11 | 208.05 | 206.11 | 206.75 | 409,241 | +0.41(+0.20%) |
Oct 24, 2019 | 204.06 | 206.91 | 203.42 | 206.34 | 364,456 | +3.46(+1.70%) |
Oct 23, 2019 | 203.79 | 204.37 | 200.76 | 202.88 | 1,019,178 | -1.18(-0.58%) |
Oct 22, 2019 | 209.81 | 210.25 | 203.90 | 204.06 | 484,979 | -5.83(-2.78%) |
Oct 21, 2019 | 208.91 | 210.00 | 207.66 | 209.89 | 498,438 | +1.90(+0.92%) |
Oct 18, 2019 | 208.79 | 209.38 | 206.52 | 207.99 | 636,168 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.39 | 451,475 | +1.55(+0.75%) |
Oct 16, 2019 | 208.54 | 208.54 | 205.31 | 207.84 | 535,002 | -1.47(-0.70%) |
Oct 15, 2019 | 206.67 | 209.72 | 206.22 | 209.32 | 694,341 | +4.04(+1.97%) |
Oct 14, 2019 | 204.77 | 206.66 | 204.06 | 205.28 | 877,963 | +0.35(+0.17%) |
Oct 11, 2019 | 205.78 | 207.00 | 204.60 | 204.92 | 912,095 | +2.92(+1.45%) |
Oct 10, 2019 | 200.22 | 203.61 | 199.81 | 202.00 | 495,752 | +1.34(+0.67%) |
Oct 09, 2019 | 199.18 | 201.64 | 198.36 | 200.66 | 606,874 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.94 | 1,136,144 | -2.34(-1.18%) |
Oct 07, 2019 | 196.05 | 201.11 | 196.05 | 199.28 | 1,062,219 | +4.45(+2.28%) |
Oct 04, 2019 | 191.50 | 194.94 | 191.26 | 194.84 | 545,690 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.49 | 187.19 | 191.01 | 699,677 | +2.63(+1.40%) |
Oct 02, 2019 | 191.28 | 192.23 | 187.91 | 188.37 | 1,400,556 | -4.48(-2.32%) |