Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 284.60 | 285.40 | 279.61 | 280.75 | 6,332,470 | -5.86(-2.05%) |
Jan 28, 2021 | 285.59 | 289.75 | 285.45 | 286.61 | 6,816,262 | +2.63(+0.93%) |
Jan 27, 2021 | 287.05 | 287.22 | 282.89 | 283.98 | 6,107,569 | -5.74(-1.98%) |
Jan 26, 2021 | 290.80 | 291.41 | 289.55 | 289.72 | 2,365,547 | -0.24(-0.08%) |
Jan 25, 2021 | 289.35 | 290.09 | 286.19 | 289.96 | 4,847,362 | -0.30(-0.10%) |
Jan 22, 2021 | 290.16 | 291.25 | 289.44 | 290.26 | 2,188,850 | -1.78(-0.61%) |
Jan 21, 2021 | 292.18 | 292.83 | 291.42 | 292.04 | 2,059,662 | +0.09(+0.03%) |
Jan 20, 2021 | 290.69 | 292.48 | 290.24 | 291.95 | 2,551,697 | +2.29(+0.79%) |
Jan 19, 2021 | 290.63 | 290.99 | 288.98 | 289.66 | 2,960,131 | +1.12(+0.39%) |
Jan 15, 2021 | 288.43 | 289.66 | 286.57 | 288.53 | 4,281,270 | -1.69(-0.58%) |
Jan 14, 2021 | 291.66 | 292.30 | 290.07 | 290.22 | 3,433,004 | -0.54(-0.19%) |
Jan 13, 2021 | 290.76 | 291.67 | 290.10 | 290.76 | 1,974,298 | -0.10(-0.04%) |
Jan 12, 2021 | 290.34 | 291.34 | 289.15 | 290.87 | 2,444,866 | +0.53(+0.18%) |
Jan 11, 2021 | 288.76 | 291.11 | 288.69 | 290.33 | 3,003,522 | -0.81(-0.28%) |
Jan 08, 2021 | 291.34 | 291.51 | 288.29 | 291.15 | 3,455,937 | +0.50(+0.17%) |
Jan 07, 2021 | 289.91 | 292.03 | 289.29 | 290.64 | 4,380,104 | +2.14(+0.74%) |
Jan 06, 2021 | 284.32 | 290.40 | 283.68 | 288.50 | 7,769,361 | +4.09(+1.44%) |
Jan 05, 2021 | 282.62 | 285.54 | 282.10 | 284.41 | 3,566,864 | +1.42(+0.50%) |
Jan 04, 2021 | 286.98 | 287.05 | 279.63 | 282.98 | 5,448,671 | -3.25(-1.13%) |
Dec 31, 2020 | 286.23 | 286.23 | 286.23 | 2,217,105 | +1.55(+0.55%) | |
Dec 30, 2020 | 284.66 | 285.61 | 284.43 | 284.68 | 2,217,105 | +0.63(+0.22%) |
Dec 29, 2020 | 285.89 | 286.15 | 283.28 | 284.05 | 2,466,671 | -0.51(-0.18%) |
Dec 28, 2020 | 284.27 | 285.63 | 283.95 | 284.56 | 2,526,542 | +1.85(+0.66%) |
Dec 24, 2020 | 282.37 | 282.78 | 281.68 | 282.70 | 2,089,330 | +0.69(+0.25%) |
Dec 23, 2020 | 281.94 | 283.42 | 281.88 | 282.01 | 2,892,303 | +1.13(+0.40%) |
Dec 22, 2020 | 282.54 | 282.57 | 280.68 | 280.88 | 2,882,788 | -1.94(-0.69%) |
Dec 21, 2020 | 279.68 | 283.59 | 278.40 | 282.82 | 6,757,752 | +0.22(+0.08%) |
Dec 18, 2020 | 283.69 | 283.75 | 281.03 | 282.59 | 4,745,624 | -0.94(-0.33%) |
Dec 17, 2020 | 283.28 | 283.73 | 282.93 | 283.53 | 3,198,902 | +1.25(+0.44%) |
Dec 16, 2020 | 282.64 | 282.95 | 281.50 | 282.28 | 2,104,610 | -0.44(-0.16%) |
Dec 15, 2020 | 281.16 | 283.01 | 279.78 | 282.72 | 4,508,017 | +3.29(+1.18%) |
Dec 14, 2020 | 283.09 | 283.82 | 279.33 | 279.43 | 3,885,351 | -1.71(-0.61%) |
Dec 11, 2020 | 279.74 | 281.37 | 279.04 | 281.14 | 2,627,090 | +0.36(+0.13%) |
Dec 10, 2020 | 280.26 | 281.34 | 279.52 | 280.77 | 2,559,841 | -0.32(-0.11%) |
Dec 09, 2020 | 283.28 | 283.63 | 280.24 | 281.09 | 3,282,932 | -1.23(-0.44%) |
Dec 08, 2020 | 280.28 | 282.95 | 280.25 | 282.32 | 2,348,933 | +1.03(+0.37%) |
Dec 07, 2020 | 281.92 | 282.29 | 280.27 | 281.30 | 2,762,185 | -1.39(-0.49%) |
Dec 04, 2020 | 280.96 | 282.69 | 280.83 | 282.69 | 2,940,611 | +2.36(+0.84%) |
Dec 03, 2020 | 279.69 | 281.58 | 279.38 | 280.32 | 3,330,628 | +0.82(+0.29%) |
Dec 02, 2020 | 277.56 | 279.65 | 276.86 | 279.50 | 2,638,671 | +0.69(+0.25%) |
Dec 01, 2020 | 280.02 | 281.21 | 278.57 | 278.81 | 3,041,262 | +1.70(+0.61%) |
Nov 30, 2020 | 277.95 | 278.21 | 275.36 | 277.11 | 4,415,224 | -2.45(-0.88%) |
Nov 27, 2020 | 279.75 | 280.45 | 278.56 | 279.56 | 1,624,871 | +0.47(+0.17%) |
Nov 25, 2020 | 280.22 | 280.31 | 278.45 | 279.09 | 2,814,196 | -1.58(-0.56%) |
Nov 24, 2020 | 279.28 | 281.31 | 278.68 | 280.67 | 4,253,238 | +3.58(+1.29%) |
Nov 23, 2020 | 274.91 | 277.14 | 274.18 | 277.09 | 3,008,385 | +3.80(+1.39%) |
Nov 20, 2020 | 274.87 | 275.21 | 272.98 | 273.29 | 3,310,221 | -2.01(-0.73%) |
Nov 19, 2020 | 274.11 | 275.74 | 273.03 | 275.30 | 3,464,005 | +0.53(+0.19%) |
Nov 18, 2020 | 278.90 | 279.42 | 274.76 | 274.76 | 3,815,818 | -3.31(-1.19%) |
Nov 17, 2020 | 277.14 | 278.86 | 275.55 | 278.07 | 4,335,135 | -1.56(-0.56%) |
Nov 16, 2020 | 278.98 | 279.72 | 277.38 | 279.63 | 4,915,168 | +4.50(+1.64%) |
Nov 13, 2020 | 273.10 | 275.85 | 272.58 | 275.13 | 3,328,594 | +3.82(+1.41%) |
Nov 12, 2020 | 272.40 | 273.42 | 269.57 | 271.31 | 4,689,089 | -2.85(-1.04%) |
Nov 11, 2020 | 275.99 | 276.05 | 273.06 | 274.16 | 3,100,882 | -0.37(-0.14%) |
Nov 10, 2020 | 273.40 | 274.95 | 271.63 | 274.53 | 4,646,180 | +2.60(+0.96%) |
Nov 09, 2020 | 278.35 | 279.17 | 271.62 | 271.93 | 11,560,044 | +7.92(+3.00%) |
Nov 06, 2020 | 264.69 | 265.09 | 262.77 | 264.01 | 3,302,204 | -0.64(-0.24%) |
Nov 05, 2020 | 263.14 | 265.63 | 262.94 | 264.65 | 4,590,749 | +5.03(+1.94%) |
Nov 04, 2020 | 257.18 | 263.86 | 256.87 | 259.62 | 7,232,112 | +3.60(+1.41%) |
Nov 03, 2020 | 254.16 | 257.68 | 253.74 | 256.02 | 4,539,816 | +5.08(+2.02%) |
Nov 02, 2020 | 250.66 | 252.15 | 248.82 | 250.94 | 5,411,785 | +3.86(+1.56%) |
Oct 30, 2020 | 247.05 | 248.25 | 243.68 | 247.08 | 5,663,052 | -1.43(-0.57%) |
Oct 29, 2020 | 247.15 | 250.70 | 244.98 | 248.51 | 5,861,963 | +1.03(+0.42%) |
Oct 28, 2020 | 250.75 | 252.38 | 247.04 | 247.47 | 6,226,521 | -8.56(-3.34%) |
Oct 27, 2020 | 258.16 | 258.27 | 255.97 | 256.03 | 3,241,210 | -2.18(-0.84%) |
Oct 26, 2020 | 261.14 | 261.37 | 255.13 | 258.21 | 5,500,958 | -5.91(-2.24%) |
Oct 23, 2020 | 265.15 | 265.24 | 262.41 | 264.12 | 2,318,258 | -0.29(-0.11%) |
Oct 22, 2020 | 262.96 | 264.88 | 261.29 | 264.41 | 2,492,152 | +1.57(+0.60%) |
Oct 21, 2020 | 263.37 | 265.17 | 262.71 | 262.84 | 3,084,282 | -0.91(-0.35%) |
Oct 20, 2020 | 263.95 | 266.28 | 263.10 | 263.76 | 3,578,983 | +0.86(+0.33%) |
Oct 19, 2020 | 267.20 | 267.59 | 262.20 | 262.90 | 3,040,269 | -3.67(-1.38%) |
Oct 16, 2020 | 266.82 | 268.81 | 266.50 | 266.57 | 2,588,167 | +0.69(+0.26%) |
Oct 15, 2020 | 262.79 | 265.93 | 262.45 | 265.88 | 3,359,153 | +0.21(+0.08%) |
Oct 14, 2020 | 267.63 | 268.31 | 265.17 | 265.68 | 2,435,056 | -1.50(-0.56%) |
Oct 13, 2020 | 268.04 | 268.46 | 266.51 | 267.18 | 2,607,122 | -2.28(-0.85%) |
Oct 12, 2020 | 267.38 | 269.85 | 267.12 | 269.46 | 2,719,175 | +3.04(+1.14%) |
Oct 09, 2020 | 266.13 | 267.25 | 265.01 | 266.43 | 2,735,722 | +1.53(+0.58%) |
Oct 08, 2020 | 265.11 | 265.26 | 263.41 | 264.90 | 2,302,246 | +1.28(+0.48%) |
Oct 07, 2020 | 261.16 | 264.32 | 261.11 | 263.62 | 2,598,089 | +4.85(+1.87%) |
Oct 06, 2020 | 263.27 | 264.18 | 258.33 | 258.77 | 4,675,698 | -3.53(-1.35%) |
Oct 05, 2020 | 259.77 | 262.38 | 259.74 | 262.31 | 1,992,847 | +4.39(+1.70%) |
Oct 02, 2020 | 255.47 | 259.51 | 254.94 | 257.92 | 5,120,934 | -1.25(-0.48%) |
Oct 01, 2020 | 260.27 | 261.23 | 257.70 | 259.17 | 3,184,034 | +0.60(+0.23%) |
Sep 30, 2020 | 256.24 | 261.06 | 256.24 | 258.57 | 4,320,321 | +2.87(+1.12%) |
Sep 29, 2020 | 256.80 | 257.15 | 254.65 | 255.70 | 2,122,468 | -1.38(-0.54%) |
Sep 28, 2020 | 256.48 | 258.22 | 255.98 | 257.08 | 2,983,192 | +3.91(+1.55%) |
Sep 25, 2020 | 248.56 | 253.73 | 248.07 | 253.16 | 3,870,858 | +3.35(+1.34%) |
Sep 24, 2020 | 248.66 | 252.40 | 247.17 | 249.81 | 4,752,891 | +0.49(+0.19%) |
Sep 23, 2020 | 255.48 | 255.86 | 248.86 | 249.33 | 3,814,736 | -4.87(-1.92%) |
Sep 22, 2020 | 253.14 | 254.60 | 251.39 | 254.20 | 3,391,139 | +1.28(+0.50%) |
Sep 21, 2020 | 253.05 | 253.60 | 248.83 | 252.92 | 6,362,870 | -4.73(-1.84%) |
Sep 18, 2020 | 259.99 | 260.34 | 256.03 | 257.66 | 3,387,806 | -2.22(-0.85%) |
Sep 17, 2020 | 258.13 | 261.35 | 257.57 | 259.88 | 3,551,061 | -1.36(-0.52%) |
Sep 16, 2020 | 261.71 | 264.21 | 261.00 | 261.23 | 2,862,244 | +0.42(+0.16%) |
Sep 15, 2020 | 262.53 | 262.97 | 260.17 | 260.82 | 2,502,724 | +0.05(+0.02%) |
Sep 14, 2020 | 259.27 | 261.61 | 259.04 | 260.77 | 2,549,587 | +3.20(+1.24%) |
Sep 11, 2020 | 257.44 | 259.18 | 255.59 | 257.57 | 2,998,623 | +1.21(+0.47%) |
Sep 10, 2020 | 261.33 | 262.29 | 255.49 | 256.36 | 3,715,705 | -3.77(-1.45%) |
Sep 09, 2020 | 258.50 | 262.59 | 257.85 | 260.14 | 3,749,391 | +4.12(+1.61%) |
Sep 08, 2020 | 259.18 | 259.19 | 255.64 | 256.02 | 5,123,996 | -5.90(-2.25%) |
Sep 04, 2020 | 264.84 | 265.66 | 257.50 | 261.92 | 7,687,294 | -1.46(-0.55%) |
Sep 03, 2020 | 270.47 | 271.77 | 261.30 | 263.38 | 6,564,828 | -7.31(-2.70%) |
Sep 02, 2020 | 267.79 | 271.49 | 267.34 | 270.70 | 3,719,826 | +4.11(+1.54%) |
Sep 01, 2020 | 263.74 | 266.72 | 263.22 | 266.59 | 3,262,320 | +2.33(+0.88%) |
Aug 31, 2020 | 266.10 | 266.17 | 263.89 | 264.25 | 4,367,557 | -2.25(-0.84%) |
Aug 28, 2020 | 266.07 | 267.20 | 264.93 | 266.50 | 2,921,275 | +1.54(+0.58%) |
Aug 27, 2020 | 264.40 | 266.27 | 263.70 | 264.96 | 3,691,154 | +1.39(+0.53%) |
Aug 26, 2020 | 262.70 | 263.63 | 261.74 | 263.57 | 2,846,238 | +0.86(+0.33%) |
Aug 25, 2020 | 264.21 | 264.21 | 261.23 | 262.71 | 3,595,650 | -0.52(-0.20%) |
Aug 24, 2020 | 261.88 | 263.30 | 260.71 | 263.23 | 2,818,553 | +3.62(+1.39%) |
Aug 21, 2020 | 257.52 | 259.91 | 257.36 | 259.62 | 2,798,206 | +1.88(+0.73%) |
Aug 20, 2020 | 256.04 | 258.17 | 255.88 | 257.74 | 2,217,573 | +0.41(+0.16%) |
Aug 19, 2020 | 258.49 | 259.47 | 256.90 | 257.33 | 3,630,004 | -0.71(-0.28%) |
Aug 18, 2020 | 258.88 | 259.13 | 257.03 | 258.04 | 1,806,483 | -0.70(-0.27%) |
Aug 17, 2020 | 259.84 | 259.94 | 258.32 | 258.74 | 2,624,172 | -0.79(-0.30%) |
Aug 14, 2020 | 258.07 | 259.86 | 257.76 | 259.52 | 2,422,539 | +0.35(+0.14%) |
Aug 13, 2020 | 258.90 | 259.92 | 258.07 | 259.17 | 1,796,775 | -0.57(-0.22%) |
Aug 12, 2020 | 259.56 | 260.40 | 258.52 | 259.75 | 2,855,621 | +2.64(+1.03%) |
Aug 11, 2020 | 260.55 | 261.36 | 256.44 | 257.11 | 4,893,763 | -0.88(-0.34%) |
Aug 10, 2020 | 255.55 | 258.12 | 255.52 | 257.99 | 2,494,557 | +3.26(+1.28%) |
Aug 07, 2020 | 253.43 | 254.91 | 252.73 | 254.72 | 2,491,754 | +0.67(+0.26%) |
Aug 06, 2020 | 251.95 | 254.17 | 251.89 | 254.05 | 2,094,013 | +1.76(+0.70%) |
Aug 05, 2020 | 250.43 | 252.54 | 250.34 | 252.29 | 2,297,791 | +3.29(+1.32%) |
Aug 04, 2020 | 246.99 | 248.97 | 246.75 | 249.00 | 2,056,149 | +1.60(+0.65%) |
Aug 03, 2020 | 246.42 | 247.79 | 246.12 | 247.39 | 2,770,424 | +2.20(+0.90%) |
Jul 31, 2020 | 244.65 | 245.32 | 241.33 | 245.19 | 3,576,344 | +0.99(+0.41%) |
Jul 30, 2020 | 243.46 | 244.70 | 241.10 | 244.20 | 3,285,158 | -2.06(-0.84%) |
Jul 29, 2020 | 245.05 | 246.79 | 244.69 | 246.26 | 2,064,711 | +1.46(+0.60%) |
Jul 28, 2020 | 245.72 | 246.36 | 244.53 | 244.81 | 2,141,118 | -1.87(-0.76%) |
Jul 27, 2020 | 245.59 | 247.01 | 245.19 | 246.68 | 2,837,636 | +1.17(+0.48%) |
Jul 24, 2020 | 245.94 | 247.04 | 244.92 | 245.51 | 2,843,653 | -1.86(-0.75%) |
Jul 23, 2020 | 250.10 | 250.23 | 246.37 | 247.37 | 3,053,228 | -3.05(-1.22%) |
Jul 22, 2020 | 248.41 | 250.76 | 248.37 | 250.42 | 2,193,910 | +1.52(+0.61%) |
Jul 21, 2020 | 249.34 | 250.69 | 248.26 | 248.90 | 3,423,282 | +1.41(+0.57%) |
Jul 20, 2020 | 247.09 | 248.25 | 245.83 | 247.49 | 4,329,766 | +0.07(+0.03%) |
Jul 17, 2020 | 248.53 | 248.65 | 246.88 | 247.41 | 3,681,784 | -0.48(-0.19%) |
Jul 16, 2020 | 247.61 | 249.25 | 246.55 | 247.89 | 2,667,830 | -1.34(-0.54%) |
Jul 15, 2020 | 250.67 | 250.74 | 247.50 | 249.23 | 5,621,785 | +2.15(+0.87%) |
Jul 14, 2020 | 241.47 | 247.50 | 241.06 | 247.08 | 8,199,583 | +5.14(+2.13%) |
Jul 13, 2020 | 243.81 | 247.01 | 241.51 | 241.93 | 5,250,068 | +0.20(+0.08%) |
Jul 10, 2020 | 238.38 | 242.04 | 237.69 | 241.73 | 3,355,712 | +3.32(+1.39%) |
Jul 09, 2020 | 241.78 | 242.07 | 236.66 | 238.41 | 4,289,621 | -3.76(-1.55%) |
Jul 08, 2020 | 240.64 | 242.18 | 239.35 | 242.18 | 3,049,946 | +2.09(+0.87%) |
Jul 07, 2020 | 241.99 | 242.69 | 239.84 | 240.08 | 3,043,147 | -3.67(-1.51%) |
Jul 06, 2020 | 242.97 | 243.88 | 241.78 | 243.75 | 3,207,132 | +4.24(+1.77%) |
Jul 02, 2020 | 242.04 | 242.98 | 239.00 | 239.51 | 4,132,356 | +1.03(+0.43%) |
Jul 01, 2020 | 239.92 | 241.21 | 238.32 | 238.48 | 3,852,021 | -0.52(-0.22%) |
Jun 30, 2020 | 236.40 | 240.09 | 236.08 | 239.00 | 3,944,891 | +1.82(+0.77%) |
Jun 29, 2020 | 233.72 | 237.37 | 232.58 | 237.18 | 4,043,281 | +5.12(+2.21%) |
Jun 26, 2020 | 236.94 | 237.31 | 231.42 | 232.05 | 5,752,433 | -6.54(-2.74%) |
Jun 25, 2020 | 234.80 | 238.85 | 233.61 | 238.60 | 4,630,336 | +2.60(+1.10%) |
Jun 24, 2020 | 240.25 | 240.53 | 234.43 | 235.99 | 6,357,786 | -6.37(-2.63%) |
Jun 23, 2020 | 243.59 | 243.89 | 241.91 | 242.36 | 3,174,332 | +1.09(+0.45%) |
Jun 22, 2020 | 239.80 | 241.51 | 237.89 | 241.27 | 3,023,193 | +1.41(+0.59%) |
Jun 19, 2020 | 244.87 | 245.10 | 238.75 | 239.86 | 6,314,794 | -1.76(-0.73%) |
Jun 18, 2020 | 240.31 | 242.36 | 239.45 | 241.62 | 3,508,876 | -0.34(-0.14%) |
Jun 17, 2020 | 244.54 | 244.62 | 241.44 | 241.96 | 3,949,106 | -1.85(-0.76%) |
Jun 16, 2020 | 246.83 | 246.87 | 239.06 | 243.81 | 9,964,107 | +5.06(+2.12%) |
Jun 15, 2020 | 231.30 | 239.91 | 230.20 | 238.75 | 7,995,908 | +1.49(+0.63%) |
Jun 12, 2020 | 239.35 | 240.57 | 232.36 | 237.26 | 10,623,087 | +4.35(+1.87%) |
Jun 11, 2020 | 242.25 | 243.52 | 232.31 | 232.91 | 15,395,560 | -15.80(-6.35%) |
Jun 10, 2020 | 252.47 | 253.38 | 248.71 | 248.71 | 7,053,028 | -3.93(-1.55%) |
Jun 09, 2020 | 252.51 | 254.16 | 251.49 | 252.64 | 5,006,303 | -2.68(-1.05%) |
Jun 08, 2020 | 252.20 | 255.41 | 252.20 | 255.32 | 5,042,222 | +4.38(+1.75%) |
Jun 05, 2020 | 249.89 | 253.17 | 249.32 | 250.94 | 8,512,580 | +7.59(+3.12%) |
Jun 04, 2020 | 242.47 | 244.37 | 241.56 | 243.35 | 4,247,348 | +0.15(+0.06%) |
Jun 03, 2020 | 240.60 | 243.97 | 239.96 | 243.21 | 5,601,063 | +4.92(+2.06%) |
Jun 02, 2020 | 237.09 | 238.35 | 236.31 | 238.29 | 3,280,251 | +3.63(+1.55%) |
Jun 01, 2020 | 234.53 | 236.16 | 233.53 | 234.66 | 2,244,971 | -0.34(-0.15%) |
May 29, 2020 | 234.06 | 235.95 | 231.66 | 235.00 | 5,553,931 | -0.06(-0.02%) |
May 28, 2020 | 238.31 | 238.37 | 234.63 | 235.06 | 5,367,985 | -1.31(-0.56%) |
May 27, 2020 | 234.48 | 236.38 | 231.34 | 236.37 | 5,732,171 | +5.10(+2.21%) |
May 26, 2020 | 231.81 | 232.90 | 230.92 | 231.27 | 5,267,319 | +4.96(+2.19%) |
May 22, 2020 | 226.33 | 226.51 | 224.72 | 226.30 | 2,728,055 | -0.13(-0.06%) |
May 21, 2020 | 226.92 | 228.61 | 225.38 | 226.43 | 3,646,279 | -0.66(-0.29%) |
May 20, 2020 | 226.78 | 227.87 | 226.16 | 227.09 | 3,541,048 | +3.24(+1.45%) |
May 19, 2020 | 226.83 | 227.36 | 223.71 | 223.84 | 4,760,973 | -3.43(-1.51%) |
May 18, 2020 | 225.04 | 228.45 | 224.90 | 227.27 | 5,657,406 | +8.34(+3.81%) |
May 15, 2020 | 216.40 | 219.25 | 215.70 | 218.94 | 5,205,931 | +0.57(+0.26%) |
May 14, 2020 | 212.21 | 218.37 | 210.57 | 218.36 | 7,540,137 | +3.62(+1.69%) |
May 13, 2020 | 218.56 | 219.06 | 213.08 | 214.74 | 8,137,475 | -4.85(-2.21%) |
May 12, 2020 | 224.88 | 225.18 | 219.46 | 219.59 | 6,925,965 | -4.13(-1.85%) |
May 11, 2020 | 222.91 | 224.99 | 222.28 | 223.72 | 2,964,381 | -0.98(-0.43%) |
May 08, 2020 | 223.45 | 224.87 | 222.60 | 224.70 | 4,233,168 | +4.34(+1.97%) |
May 07, 2020 | 220.66 | 222.45 | 220.02 | 220.35 | 3,681,856 | +1.89(+0.87%) |
May 06, 2020 | 221.67 | 221.86 | 218.22 | 218.46 | 3,331,655 | -1.79(-0.81%) |
May 05, 2020 | 221.38 | 222.97 | 220.16 | 220.25 | 3,399,959 | +1.27(+0.58%) |
May 04, 2020 | 216.94 | 219.28 | 215.49 | 218.98 | 4,165,478 | +0.13(+0.06%) |
May 01, 2020 | 220.97 | 221.66 | 218.13 | 218.85 | 5,121,132 | -5.48(-2.44%) |
Apr 30, 2020 | 225.23 | 226.13 | 223.12 | 224.33 | 5,328,151 | -2.98(-1.31%) |
Apr 29, 2020 | 226.41 | 228.43 | 225.23 | 227.31 | 5,414,681 | +4.94(+2.22%) |
Apr 28, 2020 | 225.98 | 226.12 | 221.69 | 222.37 | 5,094,603 | -0.21(-0.10%) |
Apr 27, 2020 | 220.55 | 223.38 | 219.93 | 222.58 | 3,936,019 | +3.22(+1.47%) |
Apr 24, 2020 | 218.23 | 219.82 | 216.01 | 219.36 | 3,873,321 | +2.55(+1.17%) |
Apr 23, 2020 | 217.22 | 220.36 | 216.59 | 216.81 | 6,894,694 | +0.28(+0.13%) |
Apr 22, 2020 | 216.19 | 217.92 | 215.26 | 216.54 | 4,685,018 | +4.20(+1.98%) |
Apr 21, 2020 | 213.36 | 215.22 | 211.59 | 212.34 | 7,116,155 | -5.92(-2.71%) |
Apr 20, 2020 | 219.74 | 222.38 | 217.91 | 218.26 | 7,969,850 | -5.34(-2.39%) |
Apr 17, 2020 | 222.84 | 223.81 | 219.75 | 223.60 | 6,423,370 | +6.66(+3.07%) |
Apr 16, 2020 | 217.27 | 217.61 | 214.03 | 216.94 | 6,551,705 | +0.24(+0.11%) |
Apr 15, 2020 | 216.15 | 218.09 | 214.22 | 216.70 | 7,392,510 | -4.24(-1.92%) |
Apr 14, 2020 | 220.04 | 221.67 | 218.36 | 220.94 | 5,836,235 | +5.27(+2.44%) |
Apr 13, 2020 | 217.93 | 218.19 | 212.91 | 215.67 | 7,318,528 | -2.93(-1.34%) |
Apr 09, 2020 | 219.25 | 221.41 | 216.73 | 218.60 | 10,217,008 | +2.59(+1.20%) |
Apr 08, 2020 | 211.23 | 216.86 | 209.11 | 216.01 | 7,553,321 | +7.12(+3.41%) |
Apr 07, 2020 | 217.05 | 217.70 | 208.75 | 208.89 | 11,747,168 | +0.06(+0.03%) |
Apr 06, 2020 | 201.83 | 210.09 | 201.07 | 208.82 | 11,173,180 | +14.69(+7.56%) |
Apr 03, 2020 | 196.10 | 197.78 | 192.38 | 194.14 | 7,229,675 | -3.10(-1.57%) |
Apr 02, 2020 | 192.03 | 198.00 | 190.98 | 197.23 | 8,908,488 | +4.22(+2.19%) |
Apr 01, 2020 | 194.18 | 197.99 | 191.53 | 193.01 | 9,283,129 | -9.08(-4.49%) |
Mar 31, 2020 | 204.60 | 207.18 | 201.36 | 202.09 | 9,123,373 | -3.57(-1.73%) |
Mar 30, 2020 | 200.37 | 206.23 | 198.28 | 205.66 | 8,332,274 | +6.22(+3.12%) |
Mar 27, 2020 | 200.60 | 205.81 | 197.80 | 199.44 | 11,439,799 | -8.04(-3.87%) |
Mar 26, 2020 | 197.67 | 208.21 | 197.28 | 207.47 | 17,408,564 | +11.99(+6.14%) |
Mar 25, 2020 | 194.11 | 202.96 | 189.27 | 195.48 | 19,018,088 | +5.00(+2.62%) |
Mar 24, 2020 | 180.93 | 191.01 | 180.87 | 190.49 | 15,273,725 | +18.91(+11.02%) |
Mar 23, 2020 | 175.27 | 176.25 | 167.86 | 171.58 | 17,005,642 | -5.32(-3.01%) |
Mar 20, 2020 | 187.40 | 189.24 | 176.07 | 176.90 | 13,241,007 | -8.12(-4.39%) |
Mar 19, 2020 | 182.32 | 188.39 | 176.75 | 185.02 | 14,709,058 | +1.77(+0.96%) |
Mar 18, 2020 | 182.96 | 188.81 | 174.32 | 183.25 | 14,527,709 | -12.94(-6.60%) |
Mar 17, 2020 | 190.26 | 197.11 | 183.22 | 196.19 | 17,427,538 | +10.09(+5.42%) |
Mar 16, 2020 | 189.79 | 200.64 | 185.20 | 186.10 | 13,488,048 | -27.22(-12.76%) |
Mar 13, 2020 | 207.39 | 213.66 | 196.03 | 213.32 | 14,880,282 | +18.38(+9.43%) |
Mar 12, 2020 | 202.66 | 210.47 | 194.69 | 194.94 | 18,777,972 | -21.81(-10.06%) |
Mar 11, 2020 | 223.83 | 225.09 | 214.69 | 216.75 | 8,399,003 | -13.45(-5.84%) |
Mar 10, 2020 | 227.28 | 230.26 | 217.90 | 230.20 | 10,222,948 | +10.80(+4.92%) |
Mar 09, 2020 | 221.96 | 227.07 | 217.98 | 219.40 | 11,289,106 | -18.50(-7.78%) |
Mar 06, 2020 | 233.14 | 239.05 | 232.00 | 237.90 | 8,021,490 | -2.40(-1.00%) |
Mar 05, 2020 | 242.88 | 244.96 | 238.55 | 240.30 | 6,361,783 | -8.67(-3.48%) |
Mar 04, 2020 | 243.97 | 249.17 | 241.68 | 248.97 | 5,874,534 | +10.65(+4.47%) |
Mar 03, 2020 | 246.13 | 249.09 | 236.37 | 238.31 | 12,470,852 | -7.11(-2.90%) |
Mar 02, 2020 | 235.93 | 245.62 | 233.50 | 245.42 | 9,263,617 | +11.46(+4.90%) |
Feb 28, 2020 | 230.25 | 234.47 | 227.01 | 233.96 | 19,100,968 | -2.70(-1.14%) |
Feb 27, 2020 | 243.42 | 246.06 | 236.56 | 236.66 | 12,128,035 | -11.25(-4.54%) |
Feb 26, 2020 | 249.98 | 253.03 | 247.07 | 247.91 | 8,135,980 | -0.88(-0.35%) |
Feb 25, 2020 | 258.07 | 258.59 | 248.04 | 248.79 | 10,725,647 | -8.14(-3.17%) |
Feb 24, 2020 | 257.64 | 259.89 | 256.39 | 256.94 | 7,140,858 | -9.36(-3.51%) |
Feb 21, 2020 | 267.26 | 267.50 | 265.38 | 266.29 | 3,561,105 | -2.06(-0.77%) |
Feb 20, 2020 | 269.06 | 269.73 | 265.95 | 268.35 | 3,804,178 | -1.21(-0.45%) |
Feb 19, 2020 | 269.25 | 270.12 | 268.90 | 269.56 | 1,599,708 | +1.05(+0.39%) |
Feb 18, 2020 | 268.69 | 269.35 | 267.41 | 268.50 | 2,616,436 | -1.46(-0.54%) |
Feb 14, 2020 | 270.35 | 270.50 | 268.91 | 269.96 | 2,031,215 | -0.26(-0.10%) |
Feb 13, 2020 | 269.82 | 271.15 | 269.39 | 270.22 | 2,869,557 | -0.82(-0.30%) |
Feb 12, 2020 | 270.04 | 271.18 | 269.95 | 271.04 | 3,019,610 | +2.55(+0.95%) |
Feb 11, 2020 | 269.79 | 269.85 | 267.89 | 268.49 | 2,173,087 | -0.01(-0.00%) |
Feb 10, 2020 | 265.98 | 268.51 | 265.94 | 268.50 | 3,112,702 | +1.61(+0.60%) |
Feb 07, 2020 | 268.33 | 268.37 | 266.40 | 266.89 | 4,188,775 | -2.34(-0.87%) |
Feb 06, 2020 | 269.48 | 269.59 | 268.04 | 269.23 | 3,098,047 | +0.81(+0.30%) |
Feb 05, 2020 | 266.50 | 268.58 | 265.75 | 268.42 | 3,596,719 | +4.42(+1.67%) |
Feb 04, 2020 | 263.67 | 264.88 | 263.43 | 264.00 | 3,266,823 | +3.72(+1.43%) |