Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 221.00 | 221.42 | 217.38 | 218.54 | 1,100,486 | -3.04(-1.37%) |
Nov 27, 2020 | 220.76 | 223.56 | 218.72 | 221.58 | 394,400 | -0.42(-0.19%) |
Nov 25, 2020 | 223.83 | 226.56 | 220.00 | 222.00 | 720,800 | -3.95(-1.75%) |
Nov 24, 2020 | 230.00 | 234.25 | 223.93 | 225.95 | 1,842,854 | -4.05(-1.76%) |
Nov 23, 2020 | 235.72 | 235.87 | 229.43 | 230.00 | 1,024,188 | -2.53(-1.09%) |
Nov 20, 2020 | 240.00 | 240.00 | 229.84 | 232.53 | 764,600 | -0.56(-0.24%) |
Nov 19, 2020 | 230.92 | 237.37 | 228.52 | 233.09 | 738,728 | -1.53(-0.65%) |
Nov 18, 2020 | 229.04 | 239.26 | 228.13 | 234.62 | 916,056 | +9.60(+4.27%) |
Nov 17, 2020 | 227.55 | 228.75 | 222.53 | 225.02 | 1,123,251 | -5.95(-2.58%) |
Nov 16, 2020 | 230.47 | 231.00 | 223.57 | 230.97 | 951,398 | +5.56(+2.47%) |
Nov 13, 2020 | 222.53 | 226.75 | 220.22 | 225.41 | 440,000 | +3.28(+1.48%) |
Nov 12, 2020 | 223.47 | 227.79 | 217.35 | 222.13 | 963,971 | +0.62(+0.28%) |
Nov 11, 2020 | 235.62 | 235.62 | 220.67 | 221.51 | 999,263 | -11.97(-5.13%) |
Nov 10, 2020 | 236.00 | 239.36 | 227.88 | 233.48 | 919,093 | -2.92(-1.24%) |
Nov 09, 2020 | 221.80 | 243.12 | 213.39 | 236.40 | 1,575,403 | +35.60(+17.73%) |
Nov 06, 2020 | 204.58 | 204.58 | 198.17 | 200.80 | 393,500 | -4.02(-1.96%) |
Nov 05, 2020 | 201.75 | 207.40 | 201.00 | 204.82 | 553,342 | +6.35(+3.20%) |
Nov 04, 2020 | 199.66 | 202.05 | 195.48 | 198.47 | 582,386 | +0.88(+0.45%) |
Nov 03, 2020 | 194.72 | 199.61 | 194.50 | 197.59 | 588,989 | +5.01(+2.60%) |
Nov 02, 2020 | 196.10 | 196.10 | 190.82 | 192.58 | 762,546 | -1.00(-0.52%) |
Oct 30, 2020 | 195.17 | 195.88 | 190.00 | 193.58 | 468,200 | -2.62(-1.34%) |
Oct 29, 2020 | 193.81 | 198.09 | 193.39 | 196.20 | 377,490 | +1.17(+0.60%) |
Oct 28, 2020 | 197.66 | 198.59 | 192.79 | 195.03 | 569,765 | -5.32(-2.66%) |
Oct 27, 2020 | 202.55 | 203.30 | 198.77 | 200.35 | 372,160 | +0.09(+0.04%) |
Oct 26, 2020 | 205.17 | 205.80 | 197.20 | 200.26 | 512,603 | -7.75(-3.73%) |
Oct 23, 2020 | 202.47 | 208.19 | 198.82 | 208.01 | 593,000 | +7.46(+3.72%) |
Oct 22, 2020 | 196.27 | 200.90 | 194.91 | 200.55 | 768,632 | +4.59(+2.34%) |
Oct 21, 2020 | 201.05 | 201.14 | 195.81 | 195.96 | 520,122 | -4.89(-2.43%) |
Oct 20, 2020 | 205.19 | 205.19 | 200.85 | 200.85 | 435,175 | -2.57(-1.26%) |
Oct 19, 2020 | 211.86 | 212.80 | 202.73 | 203.42 | 598,421 | -7.14(-3.39%) |
Oct 16, 2020 | 214.57 | 215.84 | 210.18 | 210.56 | 409,900 | -3.37(-1.58%) |
Oct 15, 2020 | 206.89 | 215.60 | 204.51 | 213.93 | 531,015 | +3.40(+1.61%) |
Oct 14, 2020 | 212.43 | 218.48 | 209.69 | 210.53 | 446,158 | -1.54(-0.73%) |
Oct 13, 2020 | 216.20 | 219.45 | 211.26 | 212.07 | 689,871 | -4.44(-2.05%) |
Oct 12, 2020 | 219.14 | 220.56 | 216.17 | 216.51 | 336,691 | -2.44(-1.11%) |
Oct 09, 2020 | 220.25 | 221.64 | 217.90 | 218.95 | 413,200 | +0.50(+0.23%) |
Oct 08, 2020 | 222.37 | 223.50 | 217.04 | 218.45 | 386,538 | -0.57(-0.26%) |
Oct 07, 2020 | 215.44 | 221.13 | 214.69 | 219.02 | 403,919 | +7.57(+3.58%) |
Oct 06, 2020 | 217.79 | 219.15 | 211.01 | 211.45 | 506,961 | -6.20(-2.85%) |
Oct 05, 2020 | 218.86 | 220.78 | 214.91 | 217.65 | 492,066 | +0.70(+0.32%) |
Oct 02, 2020 | 204.47 | 218.60 | 204.16 | 216.95 | 856,000 | +8.41(+4.03%) |
Oct 01, 2020 | 209.28 | 212.55 | 206.93 | 208.54 | 650,523 | +2.45(+1.19%) |
Sep 30, 2020 | 204.53 | 210.55 | 203.45 | 206.09 | 761,296 | +1.34(+0.65%) |
Sep 29, 2020 | 207.27 | 208.61 | 201.47 | 204.75 | 642,727 | -2.20(-1.06%) |
Sep 28, 2020 | 203.06 | 207.44 | 202.80 | 206.95 | 1,035,237 | +7.59(+3.81%) |
Sep 25, 2020 | 192.75 | 200.59 | 192.28 | 199.36 | 712,400 | +5.28(+2.72%) |
Sep 24, 2020 | 194.62 | 197.86 | 190.15 | 194.08 | 1,113,823 | -2.89(-1.47%) |
Sep 23, 2020 | 207.10 | 209.32 | 196.45 | 196.97 | 940,728 | -8.71(-4.23%) |
Sep 22, 2020 | 207.99 | 210.51 | 204.76 | 205.68 | 1,218,713 | -1.32(-0.64%) |
Sep 21, 2020 | 206.16 | 207.13 | 201.56 | 207.00 | 1,210,801 | -2.73(-1.30%) |
Sep 18, 2020 | 213.18 | 213.55 | 208.59 | 209.73 | 1,148,400 | -3.86(-1.81%) |
Sep 17, 2020 | 214.72 | 215.45 | 211.16 | 213.59 | 764,353 | -3.55(-1.63%) |
Sep 16, 2020 | 214.76 | 217.70 | 211.82 | 217.14 | 545,776 | +4.94(+2.33%) |
Sep 15, 2020 | 208.71 | 212.20 | 207.84 | 212.20 | 671,069 | +5.75(+2.79%) |
Sep 14, 2020 | 205.90 | 207.30 | 203.82 | 206.45 | 559,442 | +2.99(+1.47%) |
Sep 11, 2020 | 206.93 | 206.93 | 199.53 | 203.46 | 802,000 | -1.72(-0.84%) |
Sep 10, 2020 | 212.79 | 214.37 | 205.00 | 205.18 | 2,017,644 | -7.01(-3.30%) |
Sep 09, 2020 | 214.66 | 215.77 | 212.07 | 212.19 | 1,617,306 | -2.62(-1.22%) |
Sep 08, 2020 | 208.83 | 215.50 | 206.94 | 214.81 | 1,439,599 | +2.98(+1.41%) |
Sep 04, 2020 | 211.02 | 213.38 | 208.41 | 211.83 | 1,305,600 | +2.33(+1.11%) |
Sep 03, 2020 | 210.00 | 211.45 | 204.45 | 209.50 | 1,421,771 | -1.34(-0.64%) |
Sep 02, 2020 | 202.00 | 211.17 | 201.56 | 210.84 | 1,309,347 | +9.21(+4.57%) |
Sep 01, 2020 | 195.89 | 202.64 | 194.13 | 201.63 | 912,128 | +4.70(+2.39%) |
Aug 31, 2020 | 200.39 | 201.86 | 195.30 | 196.93 | 1,553,889 | -5.57(-2.75%) |
Aug 28, 2020 | 202.14 | 203.30 | 195.26 | 202.50 | 1,355,900 | +0.56(+0.28%) |
Aug 27, 2020 | 195.03 | 207.00 | 193.68 | 201.94 | 2,042,445 | +5.51(+2.81%) |
Aug 26, 2020 | 194.50 | 196.60 | 192.80 | 196.43 | 1,573,918 | +1.87(+0.96%) |
Aug 25, 2020 | 195.79 | 195.79 | 192.84 | 194.56 | 950,228 | +0.35(+0.18%) |
Aug 24, 2020 | 191.37 | 194.35 | 189.48 | 194.21 | 1,027,254 | +1.46(+0.76%) |
Aug 21, 2020 | 191.87 | 193.31 | 191.02 | 192.75 | 798,400 | +1.55(+0.81%) |
Aug 20, 2020 | 193.70 | 195.28 | 189.37 | 191.20 | 1,395,421 | -4.28(-2.19%) |
Aug 19, 2020 | 191.51 | 196.46 | 190.33 | 195.48 | 2,153,567 | -4.47(-2.24%) |
Aug 18, 2020 | 202.70 | 203.00 | 197.46 | 199.95 | 1,154,718 | -3.29(-1.62%) |
Aug 17, 2020 | 201.52 | 203.85 | 196.30 | 203.24 | 984,933 | +9.44(+4.87%) |
Aug 14, 2020 | 192.86 | 196.69 | 191.80 | 193.80 | 581,700 | +1.40(+0.73%) |
Aug 13, 2020 | 190.80 | 193.54 | 189.51 | 192.40 | 790,712 | -0.25(-0.13%) |
Aug 12, 2020 | 190.40 | 193.16 | 184.56 | 192.65 | 1,111,005 | +3.44(+1.82%) |
Aug 11, 2020 | 184.07 | 190.98 | 182.76 | 189.21 | 1,002,447 | +7.07(+3.88%) |
Aug 10, 2020 | 181.08 | 184.74 | 179.28 | 182.14 | 934,200 | +1.95(+1.08%) |
Aug 07, 2020 | 180.05 | 180.92 | 175.89 | 180.19 | 1,055,100 | +1.62(+0.91%) |
Aug 06, 2020 | 183.76 | 184.89 | 178.03 | 178.57 | 954,707 | -5.05(-2.75%) |
Aug 05, 2020 | 184.48 | 186.15 | 182.28 | 183.62 | 886,298 | +0.14(+0.08%) |
Aug 04, 2020 | 186.98 | 188.65 | 183.46 | 183.48 | 750,773 | -4.02(-2.14%) |
Aug 03, 2020 | 187.99 | 190.00 | 185.72 | 187.50 | 661,940 | -0.50(-0.27%) |
Jul 31, 2020 | 187.58 | 189.99 | 185.38 | 188.00 | 713,400 | +0.49(+0.26%) |
Jul 30, 2020 | 184.47 | 188.99 | 182.66 | 187.51 | 770,530 | +0.96(+0.51%) |
Jul 29, 2020 | 183.36 | 187.07 | 183.36 | 186.55 | 652,385 | +4.28(+2.35%) |
Jul 28, 2020 | 183.93 | 185.93 | 182.23 | 182.27 | 429,469 | -1.45(-0.79%) |
Jul 27, 2020 | 186.62 | 186.62 | 182.67 | 183.72 | 548,734 | -3.20(-1.71%) |
Jul 24, 2020 | 186.03 | 189.19 | 185.97 | 186.92 | 547,000 | -0.60(-0.32%) |
Jul 23, 2020 | 189.21 | 191.06 | 186.34 | 187.52 | 558,092 | -1.01(-0.54%) |
Jul 22, 2020 | 188.15 | 190.49 | 185.64 | 188.53 | 573,929 | -1.00(-0.53%) |
Jul 21, 2020 | 189.14 | 190.46 | 184.59 | 189.53 | 704,947 | +1.76(+0.94%) |
Jul 20, 2020 | 191.96 | 193.40 | 187.40 | 187.77 | 717,472 | -4.84(-2.51%) |
Jul 17, 2020 | 190.54 | 195.27 | 188.90 | 192.61 | 954,100 | +2.47(+1.30%) |
Jul 16, 2020 | 180.69 | 191.07 | 180.49 | 190.14 | 1,114,975 | +8.55(+4.71%) |
Jul 15, 2020 | 177.36 | 182.58 | 175.94 | 181.59 | 1,193,854 | +10.38(+6.06%) |
Jul 14, 2020 | 173.49 | 174.89 | 168.46 | 171.21 | 930,724 | -3.79(-2.17%) |
Jul 13, 2020 | 181.17 | 181.30 | 174.49 | 175.00 | 941,378 | -3.48(-1.95%) |
Jul 10, 2020 | 178.18 | 181.91 | 176.62 | 178.48 | 877,400 | -0.42(-0.23%) |
Jul 09, 2020 | 183.53 | 184.75 | 174.39 | 178.90 | 735,391 | -4.64(-2.53%) |
Jul 08, 2020 | 182.00 | 184.57 | 178.60 | 183.54 | 1,038,875 | +0.46(+0.25%) |
Jul 07, 2020 | 191.26 | 191.72 | 182.60 | 183.08 | 880,786 | -9.91(-5.13%) |
Jul 06, 2020 | 195.24 | 196.88 | 191.00 | 192.99 | 703,525 | +0.67(+0.35%) |
Jul 02, 2020 | 199.74 | 200.00 | 191.74 | 192.32 | 709,100 | -3.40(-1.74%) |
Jul 01, 2020 | 196.92 | 202.65 | 195.11 | 195.72 | 596,983 | -1.21(-0.61%) |
Jun 30, 2020 | 196.95 | 198.01 | 193.34 | 196.93 | 1,081,725 | -1.10(-0.56%) |
Jun 29, 2020 | 195.60 | 200.37 | 190.96 | 198.03 | 1,080,487 | +3.60(+1.85%) |
Jun 26, 2020 | 203.72 | 207.44 | 194.13 | 194.43 | 1,746,900 | -10.08(-4.93%) |
Jun 25, 2020 | 201.78 | 204.86 | 199.24 | 204.51 | 774,820 | +0.90(+0.44%) |
Jun 24, 2020 | 206.12 | 207.72 | 199.65 | 203.61 | 690,241 | -5.84(-2.79%) |
Jun 23, 2020 | 207.15 | 211.86 | 206.45 | 209.45 | 680,963 | +4.64(+2.27%) |
Jun 22, 2020 | 204.73 | 207.00 | 201.11 | 204.81 | 588,796 | -1.86(-0.90%) |
Jun 19, 2020 | 213.34 | 214.00 | 204.72 | 206.67 | 1,211,900 | -2.35(-1.12%) |
Jun 18, 2020 | 209.07 | 212.50 | 208.30 | 209.02 | 569,974 | -3.54(-1.67%) |
Jun 17, 2020 | 213.60 | 215.42 | 211.67 | 212.56 | 585,267 | -1.18(-0.55%) |
Jun 16, 2020 | 214.74 | 217.77 | 206.06 | 213.74 | 804,430 | +7.66(+3.72%) |
Jun 15, 2020 | 197.00 | 206.18 | 195.00 | 206.08 | 872,350 | +2.55(+1.25%) |
Jun 12, 2020 | 209.45 | 211.18 | 198.45 | 203.53 | 898,400 | +0.25(+0.12%) |
Jun 11, 2020 | 203.40 | 208.39 | 200.26 | 203.28 | 931,002 | -8.86(-4.18%) |
Jun 10, 2020 | 212.60 | 215.30 | 208.01 | 212.14 | 902,545 | -0.49(-0.23%) |
Jun 09, 2020 | 210.76 | 215.14 | 208.65 | 212.63 | 595,855 | -1.50(-0.70%) |
Jun 08, 2020 | 216.22 | 218.11 | 212.26 | 214.13 | 903,601 | -1.92(-0.89%) |
Jun 05, 2020 | 215.48 | 219.82 | 210.89 | 216.05 | 911,500 | +6.00(+2.86%) |
Jun 04, 2020 | 214.83 | 216.99 | 208.70 | 210.05 | 903,773 | -6.94(-3.20%) |
Jun 03, 2020 | 214.47 | 219.78 | 212.53 | 216.99 | 840,655 | +5.05(+2.38%) |
Jun 02, 2020 | 208.93 | 212.69 | 206.03 | 211.94 | 903,944 | +5.17(+2.50%) |
Jun 01, 2020 | 207.00 | 214.24 | 206.51 | 206.77 | 1,211,463 | -2.90(-1.38%) |
May 29, 2020 | 212.50 | 214.80 | 207.00 | 209.67 | 1,599,500 | -3.75(-1.76%) |
May 28, 2020 | 209.35 | 223.58 | 208.01 | 213.42 | 2,250,358 | +3.10(+1.47%) |
May 27, 2020 | 211.00 | 214.51 | 204.42 | 210.32 | 1,515,370 | +1.48(+0.71%) |
May 26, 2020 | 211.39 | 214.53 | 206.55 | 208.84 | 1,413,547 | +6.49(+3.21%) |
May 22, 2020 | 197.78 | 202.91 | 197.18 | 202.35 | 822,000 | -0.03(-0.01%) |
May 21, 2020 | 193.99 | 203.73 | 192.38 | 202.38 | 2,052,335 | +18.45(+10.03%) |
May 20, 2020 | 179.79 | 184.87 | 179.79 | 183.93 | 828,127 | +5.96(+3.35%) |
May 19, 2020 | 178.25 | 183.43 | 175.50 | 177.97 | 764,368 | -0.70(-0.39%) |
May 18, 2020 | 177.01 | 185.00 | 176.55 | 178.67 | 864,430 | +10.89(+6.49%) |
May 15, 2020 | 164.20 | 170.74 | 161.75 | 167.78 | 874,500 | +1.50(+0.90%) |
May 14, 2020 | 160.42 | 166.59 | 155.03 | 166.28 | 925,664 | +3.73(+2.29%) |
May 13, 2020 | 167.06 | 167.06 | 159.37 | 162.55 | 1,232,510 | -4.85(-2.90%) |
May 12, 2020 | 178.12 | 178.22 | 167.25 | 167.40 | 883,237 | -8.69(-4.93%) |
May 11, 2020 | 178.03 | 179.29 | 174.83 | 176.09 | 569,420 | -2.98(-1.66%) |
May 08, 2020 | 181.69 | 182.07 | 177.03 | 179.07 | 760,900 | +0.74(+0.41%) |
May 07, 2020 | 178.81 | 181.74 | 178.15 | 178.33 | 671,392 | +2.66(+1.51%) |
May 06, 2020 | 180.33 | 180.80 | 174.33 | 175.67 | 526,907 | -3.15(-1.76%) |
May 05, 2020 | 180.06 | 183.24 | 178.37 | 178.82 | 892,808 | +0.47(+0.26%) |
May 04, 2020 | 175.59 | 179.18 | 174.78 | 178.35 | 578,786 | -1.11(-0.62%) |
May 01, 2020 | 178.83 | 180.04 | 175.14 | 179.46 | 519,900 | -3.23(-1.77%) |
Apr 30, 2020 | 191.23 | 194.11 | 182.69 | 182.69 | 822,937 | -11.91(-6.12%) |
Apr 29, 2020 | 191.03 | 198.45 | 188.94 | 194.60 | 634,433 | +7.81(+4.18%) |
Apr 28, 2020 | 188.31 | 191.59 | 186.02 | 186.79 | 818,884 | +4.35(+2.38%) |
Apr 27, 2020 | 176.47 | 185.27 | 174.00 | 182.44 | 1,165,544 | +7.95(+4.56%) |
Apr 24, 2020 | 173.16 | 176.47 | 169.50 | 174.49 | 696,900 | +3.47(+2.03%) |
Apr 23, 2020 | 173.11 | 175.94 | 170.57 | 171.02 | 443,176 | -3.28(-1.88%) |
Apr 22, 2020 | 173.99 | 175.87 | 170.42 | 174.30 | 563,559 | +1.71(+0.99%) |
Apr 21, 2020 | 172.69 | 177.30 | 170.92 | 172.59 | 842,518 | -4.57(-2.58%) |
Apr 20, 2020 | 178.23 | 180.97 | 176.31 | 177.16 | 764,218 | -5.45(-2.98%) |
Apr 17, 2020 | 181.96 | 185.00 | 175.94 | 182.61 | 955,400 | +7.10(+4.05%) |
Apr 16, 2020 | 175.41 | 179.47 | 172.58 | 175.51 | 835,736 | +2.03(+1.17%) |
Apr 15, 2020 | 172.64 | 176.43 | 169.00 | 173.48 | 1,427,370 | -3.70(-2.09%) |
Apr 14, 2020 | 171.62 | 178.15 | 168.33 | 177.18 | 2,635,546 | +11.01(+6.63%) |
Apr 13, 2020 | 168.02 | 170.90 | 162.01 | 166.17 | 2,703,975 | -10.72(-6.06%) |
Apr 09, 2020 | 179.86 | 187.85 | 175.65 | 176.89 | 710,600 | +1.18(+0.67%) |
Apr 08, 2020 | 168.64 | 177.98 | 166.54 | 175.71 | 501,193 | +8.96(+5.37%) |
Apr 07, 2020 | 170.40 | 175.88 | 163.72 | 166.75 | 940,863 | +7.54(+4.74%) |
Apr 06, 2020 | 148.66 | 159.83 | 146.13 | 159.21 | 1,312,405 | +18.65(+13.27%) |
Apr 03, 2020 | 143.87 | 144.76 | 137.65 | 140.56 | 868,700 | -4.88(-3.36%) |
Apr 02, 2020 | 144.83 | 151.59 | 141.09 | 145.44 | 813,531 | -0.56(-0.38%) |
Apr 01, 2020 | 154.37 | 156.00 | 142.27 | 146.00 | 787,803 | -12.46(-7.86%) |
Mar 31, 2020 | 162.77 | 164.60 | 157.68 | 158.46 | 877,113 | -4.07(-2.50%) |
Mar 30, 2020 | 155.87 | 164.56 | 152.97 | 162.53 | 801,021 | +6.70(+4.30%) |
Mar 27, 2020 | 162.56 | 163.37 | 153.36 | 155.83 | 1,125,600 | -13.93(-8.21%) |
Mar 26, 2020 | 165.00 | 169.76 | 160.30 | 169.76 | 1,322,719 | +7.76(+4.79%) |
Mar 25, 2020 | 158.58 | 178.98 | 155.41 | 162.00 | 1,450,309 | +7.46(+4.83%) |
Mar 24, 2020 | 139.60 | 156.29 | 139.60 | 154.54 | 1,648,392 | +19.94(+14.81%) |
Mar 23, 2020 | 136.53 | 139.74 | 126.93 | 134.60 | 983,334 | -3.41(-2.47%) |
Mar 20, 2020 | 132.91 | 147.25 | 130.54 | 138.01 | 1,951,200 | +7.50(+5.75%) |
Mar 19, 2020 | 118.08 | 138.60 | 105.67 | 130.51 | 2,303,507 | +10.06(+8.35%) |
Mar 18, 2020 | 125.04 | 126.02 | 106.39 | 120.45 | 2,736,935 | -19.00(-13.62%) |
Mar 17, 2020 | 133.36 | 143.61 | 121.79 | 139.45 | 2,044,810 | +7.67(+5.82%) |
Mar 16, 2020 | 166.35 | 166.35 | 131.03 | 131.78 | 1,829,721 | -56.02(-29.83%) |
Mar 13, 2020 | 190.00 | 193.48 | 172.99 | 187.80 | 1,421,700 | +5.49(+3.01%) |
Mar 12, 2020 | 181.96 | 185.98 | 173.89 | 182.31 | 1,419,474 | -13.12(-6.71%) |
Mar 11, 2020 | 203.70 | 207.84 | 194.86 | 195.43 | 1,321,667 | -11.74(-5.67%) |
Mar 10, 2020 | 205.15 | 207.41 | 193.91 | 207.17 | 1,551,633 | +5.61(+2.78%) |
Mar 09, 2020 | 202.70 | 209.10 | 198.95 | 201.56 | 1,074,709 | -12.67(-5.91%) |
Mar 06, 2020 | 213.46 | 217.37 | 208.86 | 214.23 | 1,547,900 | -4.23(-1.94%) |
Mar 05, 2020 | 218.00 | 227.70 | 216.79 | 218.46 | 1,908,434 | -0.91(-0.41%) |
Mar 04, 2020 | 217.55 | 219.37 | 211.83 | 219.37 | 1,296,315 | +3.92(+1.82%) |
Mar 03, 2020 | 218.25 | 223.04 | 213.00 | 215.45 | 746,847 | -2.96(-1.36%) |
Mar 02, 2020 | 217.17 | 219.23 | 210.32 | 218.41 | 853,150 | +2.15(+0.99%) |
Feb 28, 2020 | 215.42 | 220.41 | 210.69 | 216.26 | 1,089,300 | -4.98(-2.25%) |
Feb 27, 2020 | 229.22 | 230.56 | 221.14 | 221.24 | 1,009,173 | -12.73(-5.44%) |
Feb 26, 2020 | 236.93 | 241.46 | 233.95 | 233.97 | 838,963 | -1.27(-0.54%) |
Feb 25, 2020 | 238.96 | 240.98 | 234.41 | 235.24 | 1,008,934 | -2.92(-1.23%) |
Feb 24, 2020 | 237.09 | 238.87 | 234.47 | 238.16 | 634,385 | -3.15(-1.31%) |
Feb 21, 2020 | 245.22 | 246.75 | 240.14 | 241.31 | 454,700 | -4.49(-1.83%) |
Feb 20, 2020 | 250.00 | 250.89 | 243.12 | 245.80 | 492,054 | -2.29(-0.92%) |
Feb 19, 2020 | 247.33 | 249.29 | 247.19 | 248.09 | 275,175 | +1.12(+0.45%) |
Feb 18, 2020 | 245.52 | 248.89 | 245.52 | 246.97 | 362,617 | +1.29(+0.53%) |
Feb 14, 2020 | 245.02 | 246.72 | 243.26 | 245.68 | 439,900 | +1.54(+0.63%) |
Feb 13, 2020 | 240.41 | 244.20 | 240.00 | 244.14 | 524,323 | +2.82(+1.17%) |
Feb 12, 2020 | 243.26 | 244.27 | 238.38 | 241.32 | 749,591 | -2.13(-0.87%) |
Feb 11, 2020 | 235.99 | 244.64 | 233.23 | 243.45 | 1,174,687 | +14.95(+6.54%) |
Feb 10, 2020 | 229.85 | 230.57 | 228.00 | 228.50 | 303,448 | -1.32(-0.57%) |
Feb 07, 2020 | 231.11 | 231.48 | 226.69 | 229.82 | 388,800 | -1.63(-0.70%) |
Feb 06, 2020 | 231.65 | 232.73 | 230.00 | 231.45 | 429,159 | -0.19(-0.08%) |
Feb 05, 2020 | 228.88 | 233.05 | 228.88 | 231.64 | 612,828 | +4.09(+1.80%) |
Feb 04, 2020 | 224.83 | 229.19 | 224.34 | 227.55 | 449,915 | +5.08(+2.28%) |
Feb 03, 2020 | 218.55 | 224.36 | 218.30 | 222.47 | 461,639 | +5.00(+2.30%) |
Jan 31, 2020 | 218.01 | 219.88 | 216.59 | 217.47 | 686,100 | -0.81(-0.37%) |
Jan 30, 2020 | 222.08 | 223.13 | 217.73 | 218.28 | 940,114 | -5.56(-2.48%) |
Jan 29, 2020 | 223.15 | 224.88 | 220.78 | 223.84 | 569,679 | +1.89(+0.85%) |
Jan 28, 2020 | 220.80 | 222.98 | 219.25 | 221.95 | 579,261 | -0.31(-0.14%) |
Jan 27, 2020 | 217.64 | 222.72 | 216.79 | 222.26 | 630,980 | +1.52(+0.69%) |
Jan 24, 2020 | 225.23 | 225.95 | 220.42 | 220.74 | 456,700 | -4.42(-1.96%) |
Jan 23, 2020 | 226.55 | 227.54 | 224.57 | 225.16 | 508,221 | -2.02(-0.89%) |
Jan 22, 2020 | 226.94 | 229.81 | 226.83 | 227.18 | 432,696 | +0.32(+0.14%) |
Jan 21, 2020 | 226.50 | 228.96 | 225.57 | 226.86 | 470,093 | -0.11(-0.05%) |
Jan 17, 2020 | 225.90 | 228.66 | 224.38 | 226.97 | 911,200 | +1.99(+0.88%) |
Jan 16, 2020 | 225.29 | 225.88 | 223.68 | 224.98 | 1,208,645 | +0.87(+0.39%) |
Jan 15, 2020 | 229.62 | 231.12 | 224.06 | 224.11 | 852,033 | -5.68(-2.47%) |
Jan 14, 2020 | 231.12 | 232.26 | 229.51 | 229.79 | 491,736 | -1.53(-0.66%) |
Jan 13, 2020 | 230.89 | 232.82 | 229.81 | 231.32 | 422,333 | -0.01(-0.00%) |
Jan 10, 2020 | 233.15 | 233.45 | 230.19 | 231.33 | 661,200 | -1.67(-0.72%) |
Jan 09, 2020 | 233.04 | 235.46 | 232.29 | 233.00 | 561,030 | -0.13(-0.06%) |
Jan 08, 2020 | 234.07 | 236.02 | 232.63 | 233.13 | 544,253 | -0.91(-0.39%) |
Jan 07, 2020 | 231.81 | 234.93 | 231.02 | 234.04 | 492,708 | +2.18(+0.94%) |
Jan 06, 2020 | 226.72 | 233.18 | 226.72 | 231.86 | 807,795 | +3.13(+1.37%) |
Jan 03, 2020 | 227.44 | 229.41 | 227.08 | 228.73 | 330,300 | -0.45(-0.20%) |
Jan 02, 2020 | 228.78 | 229.68 | 227.02 | 229.18 | 558,225 | +1.15(+0.50%) |
Dec 31, 2019 | 229.00 | 230.70 | 227.30 | 228.03 | 458,400 | -1.55(-0.68%) |
Dec 30, 2019 | 226.02 | 229.98 | 224.69 | 229.58 | 720,652 | +3.39(+1.50%) |
Dec 27, 2019 | 226.00 | 226.85 | 224.94 | 226.19 | 302,800 | +0.26(+0.12%) |
Dec 26, 2019 | 227.76 | 228.49 | 224.59 | 225.93 | 233,513 | -1.83(-0.80%) |
Dec 24, 2019 | 225.00 | 228.00 | 224.69 | 227.76 | 234,700 | +3.48(+1.55%) |
Dec 23, 2019 | 228.00 | 228.00 | 223.84 | 224.28 | 351,648 | -3.06(-1.35%) |
Dec 20, 2019 | 227.94 | 228.02 | 225.09 | 227.34 | 843,300 | -0.15(-0.07%) |
Dec 19, 2019 | 227.04 | 228.22 | 226.22 | 227.49 | 676,736 | +0.16(+0.07%) |
Dec 18, 2019 | 225.37 | 228.63 | 225.00 | 227.33 | 779,939 | +2.04(+0.91%) |
Dec 17, 2019 | 224.80 | 225.92 | 222.70 | 225.29 | 758,917 | +0.84(+0.37%) |
Dec 16, 2019 | 226.48 | 227.86 | 223.95 | 224.45 | 860,185 | -1.45(-0.64%) |
Dec 13, 2019 | 225.37 | 226.79 | 222.86 | 225.90 | 603,300 | +0.33(+0.15%) |
Dec 12, 2019 | 222.87 | 226.31 | 221.17 | 225.57 | 728,839 | +3.14(+1.41%) |
Dec 11, 2019 | 223.14 | 223.42 | 221.68 | 222.43 | 662,527 | -2.04(-0.91%) |
Dec 10, 2019 | 223.58 | 224.89 | 222.98 | 224.47 | 668,966 | +0.82(+0.37%) |
Dec 09, 2019 | 223.37 | 224.39 | 222.80 | 223.65 | 649,075 | +0.65(+0.29%) |
Dec 06, 2019 | 224.01 | 224.85 | 221.69 | 223.00 | 952,700 | +0.29(+0.13%) |
Dec 05, 2019 | 223.32 | 224.23 | 221.36 | 222.71 | 1,036,316 | +0.04(+0.02%) |
Dec 04, 2019 | 223.20 | 226.33 | 222.64 | 222.67 | 1,208,969 | -0.40(-0.18%) |
Dec 03, 2019 | 223.54 | 225.18 | 222.29 | 223.07 | 1,527,353 | -2.48(-1.10%) |