Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 358.03 | 358.18 | 353.33 | 355.41 | 799,324 | -0.40(-0.11%) |
Aug 28, 2020 | 354.64 | 356.04 | 352.34 | 355.81 | 525,693 | +2.76(+0.78%) |
Aug 27, 2020 | 354.74 | 356.50 | 349.07 | 353.05 | 619,214 | -0.42(-0.12%) |
Aug 26, 2020 | 347.24 | 356.37 | 346.42 | 353.46 | 697,834 | +5.73(+1.65%) |
Aug 25, 2020 | 350.31 | 350.44 | 346.42 | 347.73 | 544,611 | -0.81(-0.23%) |
Aug 24, 2020 | 352.48 | 353.38 | 346.84 | 348.53 | 607,894 | -1.95(-0.56%) |
Aug 21, 2020 | 350.27 | 351.79 | 346.94 | 350.48 | 746,164 | +0.77(+0.22%) |
Aug 20, 2020 | 343.81 | 349.97 | 343.70 | 349.71 | 759,653 | +3.01(+0.87%) |
Aug 19, 2020 | 350.27 | 351.54 | 346.36 | 346.70 | 1,052,501 | -1.95(-0.56%) |
Aug 18, 2020 | 345.77 | 350.74 | 345.15 | 348.65 | 579,759 | +2.89(+0.83%) |
Aug 17, 2020 | 342.02 | 348.39 | 342.02 | 345.76 | 639,154 | +4.71(+1.38%) |
Aug 14, 2020 | 343.19 | 346.36 | 339.68 | 341.05 | 548,261 | -3.74(-1.08%) |
Aug 13, 2020 | 336.33 | 345.12 | 336.33 | 344.79 | 746,824 | +6.72(+1.99%) |
Aug 12, 2020 | 336.37 | 341.76 | 335.98 | 338.07 | 539,508 | +5.31(+1.59%) |
Aug 11, 2020 | 333.94 | 338.57 | 330.85 | 332.76 | 769,644 | -0.35(-0.10%) |
Aug 10, 2020 | 334.01 | 334.31 | 329.64 | 333.11 | 570,778 | -3.10(-0.92%) |
Aug 07, 2020 | 338.85 | 340.30 | 330.78 | 336.21 | 855,135 | -5.13(-1.50%) |
Aug 06, 2020 | 336.08 | 341.50 | 335.32 | 341.34 | 643,815 | +5.01(+1.49%) |
Aug 05, 2020 | 335.97 | 338.80 | 334.64 | 336.33 | 736,361 | +1.57(+0.47%) |
Aug 04, 2020 | 337.40 | 339.72 | 331.23 | 334.76 | 1,153,069 | -4.75(-1.40%) |
Aug 03, 2020 | 341.52 | 343.96 | 338.41 | 339.51 | 695,490 | +0.42(+0.12%) |
Jul 31, 2020 | 342.40 | 343.44 | 333.74 | 339.10 | 1,163,764 | -2.05(-0.60%) |
Jul 30, 2020 | 343.07 | 345.27 | 337.55 | 341.15 | 1,159,514 | -7.25(-2.08%) |
Jul 29, 2020 | 337.14 | 348.53 | 337.14 | 348.40 | 1,070,341 | +11.87(+3.53%) |
Jul 28, 2020 | 345.21 | 345.21 | 332.68 | 336.53 | 1,224,246 | -3.60(-1.06%) |
Jul 27, 2020 | 338.98 | 344.18 | 338.26 | 340.13 | 1,092,662 | +1.31(+0.39%) |
Jul 24, 2020 | 336.30 | 341.09 | 334.45 | 338.82 | 889,117 | +1.66(+0.49%) |
Jul 23, 2020 | 343.68 | 346.25 | 335.19 | 337.17 | 1,428,841 | -7.93(-2.30%) |
Jul 22, 2020 | 342.61 | 346.83 | 342.38 | 345.10 | 655,538 | +1.57(+0.46%) |
Jul 21, 2020 | 347.57 | 348.05 | 342.00 | 343.53 | 631,719 | -3.16(-0.91%) |
Jul 20, 2020 | 341.37 | 347.87 | 341.37 | 346.69 | 617,357 | +3.29(+0.96%) |
Jul 17, 2020 | 340.28 | 343.78 | 338.48 | 343.39 | 596,704 | +5.01(+1.48%) |
Jul 16, 2020 | 341.83 | 343.36 | 335.80 | 338.38 | 645,129 | -5.12(-1.49%) |
Jul 15, 2020 | 345.70 | 345.70 | 339.08 | 343.50 | 633,420 | +3.06(+0.90%) |
Jul 14, 2020 | 333.94 | 340.61 | 332.90 | 340.44 | 748,363 | +5.37(+1.60%) |
Jul 13, 2020 | 341.78 | 345.10 | 333.29 | 335.07 | 949,985 | -5.54(-1.63%) |
Jul 10, 2020 | 341.78 | 343.06 | 337.43 | 340.61 | 848,111 | -0.88(-0.26%) |
Jul 09, 2020 | 342.67 | 345.43 | 338.31 | 341.49 | 1,163,503 | -1.55(-0.45%) |
Jul 08, 2020 | 334.39 | 343.45 | 334.39 | 343.04 | 1,158,038 | +12.71(+3.85%) |
Jul 07, 2020 | 328.58 | 334.61 | 328.58 | 330.32 | 864,276 | +0.16(+0.05%) |
Jul 06, 2020 | 327.82 | 333.09 | 326.85 | 330.16 | 1,339,153 | +7.52(+2.33%) |
Jul 02, 2020 | 327.57 | 328.48 | 322.01 | 322.64 | 731,187 | -1.23(-0.38%) |
Jul 01, 2020 | 319.90 | 325.43 | 318.22 | 323.87 | 994,928 | +4.88(+1.53%) |
Jun 30, 2020 | 311.37 | 320.05 | 310.21 | 318.99 | 1,883,428 | +7.93(+2.55%) |
Jun 29, 2020 | 314.79 | 314.79 | 308.10 | 311.06 | 1,340,929 | -0.30(-0.10%) |
Jun 26, 2020 | 314.55 | 317.49 | 310.91 | 311.36 | 2,648,140 | -6.02(-1.90%) |
Jun 25, 2020 | 308.24 | 317.80 | 305.94 | 317.38 | 1,086,507 | +9.54(+3.10%) |
Jun 24, 2020 | 314.21 | 316.04 | 306.32 | 307.84 | 1,340,916 | -10.25(-3.22%) |
Jun 23, 2020 | 319.05 | 321.95 | 316.60 | 318.10 | 919,232 | +2.13(+0.67%) |
Jun 22, 2020 | 313.40 | 316.52 | 310.55 | 315.97 | 1,374,150 | +2.55(+0.81%) |
Jun 19, 2020 | 321.69 | 322.39 | 311.05 | 313.42 | 1,996,176 | -2.98(-0.94%) |
Jun 18, 2020 | 314.20 | 317.33 | 313.02 | 316.40 | 750,202 | +0.47(+0.15%) |
Jun 17, 2020 | 316.22 | 319.08 | 314.79 | 315.93 | 926,205 | +1.35(+0.43%) |
Jun 16, 2020 | 319.49 | 319.49 | 308.90 | 314.58 | 949,106 | +5.11(+1.65%) |
Jun 15, 2020 | 300.13 | 310.68 | 298.30 | 309.47 | 1,030,840 | +2.65(+0.86%) |
Jun 12, 2020 | 304.40 | 308.08 | 300.13 | 306.82 | 1,207,043 | +9.57(+3.22%) |
Jun 11, 2020 | 314.65 | 315.79 | 296.74 | 297.25 | 1,718,238 | -23.38(-7.29%) |
Jun 10, 2020 | 318.50 | 323.45 | 315.73 | 320.63 | 1,173,732 | +3.46(+1.09%) |
Jun 09, 2020 | 318.75 | 320.32 | 316.27 | 317.18 | 998,355 | -4.23(-1.32%) |
Jun 08, 2020 | 320.34 | 322.47 | 315.51 | 321.41 | 1,153,548 | -1.35(-0.42%) |
Jun 05, 2020 | 321.89 | 324.00 | 319.13 | 322.75 | 1,572,275 | +5.79(+1.83%) |
Jun 04, 2020 | 320.56 | 322.98 | 314.01 | 316.96 | 1,248,834 | -5.80(-1.80%) |
Jun 03, 2020 | 319.61 | 323.98 | 316.22 | 322.76 | 1,093,767 | +5.82(+1.84%) |
Jun 02, 2020 | 315.44 | 317.38 | 313.01 | 316.94 | 1,322,271 | +0.07(+0.02%) |
Jun 01, 2020 | 315.67 | 319.07 | 313.07 | 316.88 | 921,655 | +2.21(+0.70%) |
May 29, 2020 | 310.41 | 315.62 | 308.22 | 314.67 | 1,999,481 | +6.02(+1.95%) |
May 28, 2020 | 307.65 | 313.22 | 304.77 | 308.65 | 1,992,094 | +3.26(+1.07%) |
May 27, 2020 | 306.80 | 306.80 | 298.33 | 305.38 | 1,221,812 | +2.99(+0.99%) |
May 26, 2020 | 308.12 | 308.73 | 301.29 | 302.39 | 1,751,112 | +1.11(+0.37%) |
May 22, 2020 | 300.39 | 302.02 | 297.09 | 301.28 | 643,327 | +1.06(+0.35%) |
May 21, 2020 | 303.63 | 306.06 | 298.74 | 300.22 | 750,679 | -3.13(-1.03%) |
May 20, 2020 | 304.66 | 306.31 | 301.78 | 303.35 | 829,372 | +2.81(+0.94%) |
May 19, 2020 | 301.18 | 306.52 | 300.13 | 300.54 | 1,281,210 | -0.52(-0.17%) |
May 18, 2020 | 300.50 | 305.52 | 300.08 | 301.06 | 1,835,259 | +8.20(+2.80%) |
May 15, 2020 | 288.27 | 294.29 | 287.24 | 292.86 | 2,029,561 | +2.92(+1.01%) |
May 14, 2020 | 281.52 | 290.07 | 280.24 | 289.94 | 1,297,630 | +5.53(+1.94%) |
May 13, 2020 | 287.64 | 292.22 | 282.08 | 284.41 | 1,700,140 | -4.65(-1.61%) |
May 12, 2020 | 294.61 | 296.75 | 289.06 | 289.06 | 1,349,536 | -1.42(-0.49%) |
May 11, 2020 | 284.06 | 292.99 | 282.72 | 290.48 | 1,248,364 | +2.93(+1.02%) |
May 08, 2020 | 289.82 | 289.82 | 285.74 | 287.55 | 881,819 | +2.00(+0.70%) |
May 07, 2020 | 284.56 | 287.67 | 282.98 | 285.55 | 1,327,684 | +6.01(+2.15%) |
May 06, 2020 | 284.82 | 287.35 | 279.12 | 279.54 | 911,972 | -5.85(-2.05%) |
May 05, 2020 | 279.79 | 288.43 | 278.55 | 285.39 | 1,086,570 | +9.31(+3.37%) |
May 04, 2020 | 273.69 | 278.35 | 271.53 | 276.07 | 1,229,482 | -0.28(-0.10%) |
May 01, 2020 | 277.91 | 279.22 | 274.45 | 276.35 | 1,192,355 | -6.59(-2.33%) |
Apr 30, 2020 | 279.45 | 285.09 | 278.72 | 282.94 | 1,983,835 | -1.49(-0.52%) |
Apr 29, 2020 | 292.97 | 293.48 | 283.46 | 284.43 | 1,818,807 | -1.36(-0.48%) |
Apr 28, 2020 | 289.82 | 297.95 | 282.58 | 285.79 | 2,119,973 | +4.48(+1.59%) |
Apr 27, 2020 | 276.74 | 282.14 | 275.51 | 281.31 | 1,335,006 | +7.00(+2.55%) |
Apr 24, 2020 | 273.02 | 274.88 | 270.87 | 274.31 | 1,163,889 | +4.23(+1.57%) |
Apr 23, 2020 | 267.40 | 271.76 | 266.67 | 270.07 | 1,759,118 | +3.43(+1.29%) |
Apr 22, 2020 | 263.46 | 267.99 | 260.26 | 266.64 | 1,151,299 | +8.48(+3.29%) |
Apr 21, 2020 | 262.05 | 264.27 | 256.90 | 258.16 | 1,921,359 | -11.53(-4.28%) |
Apr 20, 2020 | 268.42 | 271.15 | 267.11 | 269.70 | 1,566,064 | -3.30(-1.21%) |
Apr 17, 2020 | 273.09 | 276.89 | 268.85 | 273.00 | 2,761,391 | +7.77(+2.93%) |
Apr 16, 2020 | 264.88 | 266.78 | 261.70 | 265.24 | 1,309,812 | +1.26(+0.48%) |
Apr 15, 2020 | 261.03 | 265.59 | 258.08 | 263.98 | 1,649,956 | -3.95(-1.47%) |
Apr 14, 2020 | 266.25 | 269.52 | 262.05 | 267.93 | 2,679,624 | +8.60(+3.32%) |
Apr 13, 2020 | 270.02 | 270.90 | 258.30 | 259.33 | 3,002,265 | -14.60(-5.33%) |
Apr 09, 2020 | 254.03 | 275.21 | 254.03 | 273.93 | 2,836,748 | +21.29(+8.43%) |
Apr 08, 2020 | 250.69 | 253.20 | 246.56 | 252.64 | 1,372,732 | +5.26(+2.13%) |
Apr 07, 2020 | 255.87 | 256.24 | 247.06 | 247.37 | 1,737,516 | +0.22(+0.09%) |
Apr 06, 2020 | 239.81 | 248.57 | 235.68 | 247.15 | 2,204,010 | +16.45(+7.13%) |
Apr 03, 2020 | 230.24 | 233.29 | 228.01 | 230.70 | 2,295,380 | -2.45(-1.05%) |
Apr 02, 2020 | 225.42 | 233.50 | 222.30 | 233.15 | 1,796,554 | +6.77(+2.99%) |
Apr 01, 2020 | 226.02 | 231.32 | 225.49 | 226.38 | 3,579,464 | -10.36(-4.37%) |
Mar 31, 2020 | 235.67 | 239.76 | 232.33 | 236.74 | 3,941,098 | -1.87(-0.79%) |
Mar 30, 2020 | 233.22 | 240.19 | 230.90 | 238.61 | 2,618,378 | +6.99(+3.02%) |
Mar 27, 2020 | 230.97 | 238.16 | 228.74 | 231.62 | 3,027,521 | -5.02(-2.12%) |
Mar 26, 2020 | 223.67 | 238.19 | 222.59 | 236.64 | 2,985,710 | +17.16(+7.82%) |
Mar 25, 2020 | 212.66 | 226.74 | 209.96 | 219.48 | 2,117,099 | +8.24(+3.90%) |
Mar 24, 2020 | 195.90 | 211.96 | 193.12 | 211.24 | 2,852,569 | +25.71(+13.86%) |
Mar 23, 2020 | 195.95 | 204.84 | 184.83 | 185.53 | 2,696,677 | -16.17(-8.02%) |
Mar 20, 2020 | 203.85 | 207.71 | 198.15 | 201.71 | 3,683,580 | +0.98(+0.49%) |
Mar 19, 2020 | 184.69 | 204.73 | 180.40 | 200.73 | 3,316,032 | +14.20(+7.61%) |
Mar 18, 2020 | 205.68 | 211.11 | 179.74 | 186.53 | 4,384,411 | -33.41(-15.19%) |
Mar 17, 2020 | 220.86 | 223.44 | 212.68 | 219.94 | 3,317,837 | +5.31(+2.48%) |
Mar 16, 2020 | 215.06 | 224.44 | 202.57 | 214.62 | 3,228,982 | -25.06(-10.46%) |
Mar 13, 2020 | 229.66 | 241.44 | 218.02 | 239.68 | 3,513,613 | +25.09(+11.69%) |
Mar 12, 2020 | 216.62 | 223.54 | 206.42 | 214.59 | 4,823,577 | -17.61(-7.58%) |
Mar 11, 2020 | 242.40 | 246.13 | 229.18 | 232.21 | 3,514,724 | -18.17(-7.26%) |
Mar 10, 2020 | 243.94 | 250.63 | 237.34 | 250.38 | 3,166,728 | +16.09(+6.87%) |
Mar 09, 2020 | 241.36 | 250.00 | 233.74 | 234.28 | 4,086,093 | -27.58(-10.53%) |
Mar 06, 2020 | 259.77 | 263.07 | 255.04 | 261.86 | 2,601,879 | -7.11(-2.64%) |
Mar 05, 2020 | 279.48 | 279.66 | 265.63 | 268.97 | 1,888,852 | -17.04(-5.96%) |
Mar 04, 2020 | 275.36 | 286.19 | 272.36 | 286.01 | 1,519,893 | +15.38(+5.68%) |
Mar 03, 2020 | 280.00 | 287.54 | 268.24 | 270.63 | 2,786,382 | -8.86(-3.17%) |
Mar 02, 2020 | 261.85 | 281.39 | 260.09 | 279.49 | 3,251,055 | +22.61(+8.80%) |
Feb 28, 2020 | 251.39 | 256.90 | 248.28 | 256.89 | 3,003,299 | -1.20(-0.46%) |
Feb 27, 2020 | 267.46 | 267.97 | 258.09 | 258.09 | 2,378,890 | -15.09(-5.52%) |
Feb 26, 2020 | 274.09 | 279.52 | 271.80 | 273.18 | 1,511,776 | +0.13(+0.05%) |
Feb 25, 2020 | 281.37 | 282.88 | 271.42 | 273.04 | 1,489,908 | -7.34(-2.62%) |
Feb 24, 2020 | 274.51 | 282.15 | 273.08 | 280.38 | 2,081,256 | -2.27(-0.80%) |
Feb 21, 2020 | 290.52 | 290.97 | 281.11 | 282.65 | 2,144,118 | -9.79(-3.35%) |
Feb 20, 2020 | 298.88 | 299.14 | 289.65 | 292.44 | 1,969,688 | -7.47(-2.49%) |
Feb 19, 2020 | 297.00 | 301.63 | 296.07 | 299.91 | 1,391,398 | +4.26(+1.44%) |
Feb 18, 2020 | 295.83 | 297.76 | 293.28 | 295.65 | 1,086,305 | -0.88(-0.30%) |
Feb 14, 2020 | 290.82 | 296.57 | 289.68 | 296.53 | 1,015,930 | +6.07(+2.09%) |
Feb 13, 2020 | 291.00 | 292.84 | 286.84 | 290.45 | 1,149,282 | -2.39(-0.82%) |
Feb 12, 2020 | 284.67 | 293.14 | 284.03 | 292.85 | 1,336,347 | +9.36(+3.30%) |
Feb 11, 2020 | 286.44 | 287.30 | 282.00 | 283.49 | 1,449,908 | -2.35(-0.82%) |
Feb 10, 2020 | 283.79 | 286.06 | 283.12 | 285.84 | 1,129,821 | +1.04(+0.37%) |
Feb 07, 2020 | 286.37 | 286.86 | 284.08 | 284.80 | 1,454,174 | -0.04(-0.01%) |
Feb 06, 2020 | 286.24 | 288.08 | 281.70 | 284.84 | 2,049,180 | +0.72(+0.25%) |
Feb 05, 2020 | 288.74 | 289.50 | 281.12 | 284.11 | 1,373,847 | -3.04(-1.06%) |
Feb 04, 2020 | 288.16 | 290.01 | 287.04 | 287.15 | 1,357,067 | +2.17(+0.76%) |
Feb 03, 2020 | 284.00 | 286.62 | 283.64 | 284.98 | 1,039,848 | +1.87(+0.66%) |
Jan 31, 2020 | 287.72 | 289.05 | 282.09 | 283.11 | 1,255,076 | -5.91(-2.04%) |
Jan 30, 2020 | 285.92 | 289.25 | 284.61 | 289.02 | 948,163 | +2.46(+0.86%) |
Jan 29, 2020 | 288.11 | 289.84 | 286.27 | 286.56 | 788,625 | +0.03(+0.01%) |
Jan 28, 2020 | 283.46 | 287.64 | 282.79 | 286.53 | 915,537 | +4.00(+1.42%) |
Jan 27, 2020 | 280.48 | 283.30 | 279.52 | 282.53 | 953,911 | -1.64(-0.58%) |
Jan 24, 2020 | 287.87 | 288.32 | 282.71 | 284.17 | 867,151 | -2.27(-0.79%) |
Jan 23, 2020 | 283.75 | 287.17 | 283.75 | 286.44 | 843,864 | -0.22(-0.08%) |
Jan 22, 2020 | 288.09 | 288.76 | 286.15 | 286.67 | 992,212 | +1.18(+0.41%) |
Jan 21, 2020 | 284.10 | 286.83 | 283.38 | 285.49 | 1,476,889 | -0.57(-0.20%) |
Jan 17, 2020 | 288.60 | 288.61 | 284.73 | 286.06 | 2,330,870 | -1.35(-0.47%) |
Jan 16, 2020 | 285.48 | 287.42 | 283.39 | 287.41 | 819,088 | +3.67(+1.29%) |
Jan 15, 2020 | 279.51 | 285.44 | 279.51 | 283.74 | 1,106,241 | +4.06(+1.45%) |
Jan 14, 2020 | 283.23 | 283.62 | 279.42 | 279.68 | 1,296,000 | -3.92(-1.38%) |
Jan 13, 2020 | 278.32 | 283.62 | 278.01 | 283.60 | 997,811 | +5.11(+1.83%) |
Jan 10, 2020 | 280.13 | 280.39 | 277.67 | 278.49 | 865,698 | -0.62(-0.22%) |
Jan 09, 2020 | 275.35 | 280.38 | 275.35 | 279.11 | 1,365,508 | +4.40(+1.60%) |
Jan 08, 2020 | 271.74 | 276.44 | 270.97 | 274.71 | 1,042,154 | +3.88(+1.43%) |
Jan 07, 2020 | 272.88 | 276.32 | 270.81 | 270.82 | 1,300,736 | +1.87(+0.69%) |
Jan 06, 2020 | 265.64 | 268.98 | 264.84 | 268.95 | 908,337 | +2.05(+0.77%) |
Jan 03, 2020 | 264.62 | 268.14 | 264.12 | 266.90 | 598,332 | -0.90(-0.33%) |
Jan 02, 2020 | 264.64 | 267.85 | 263.82 | 267.80 | 1,133,299 | +4.62(+1.75%) |
Dec 31, 2019 | 261.69 | 263.42 | 261.06 | 263.18 | 662,865 | +1.07(+0.41%) |
Dec 30, 2019 | 264.46 | 264.81 | 261.21 | 262.11 | 559,221 | -2.26(-0.86%) |
Dec 27, 2019 | 264.52 | 264.92 | 262.54 | 264.37 | 714,533 | +0.70(+0.27%) |
Dec 26, 2019 | 263.45 | 264.41 | 262.58 | 263.67 | 467,169 | +1.02(+0.39%) |
Dec 24, 2019 | 262.01 | 263.18 | 261.25 | 262.65 | 376,616 | +1.09(+0.42%) |
Dec 23, 2019 | 263.05 | 263.55 | 261.11 | 261.56 | 1,093,993 | -0.28(-0.11%) |
Dec 20, 2019 | 262.65 | 264.01 | 260.72 | 261.84 | 1,758,580 | -0.79(-0.30%) |
Dec 19, 2019 | 259.24 | 262.67 | 259.06 | 262.63 | 1,629,089 | +2.92(+1.12%) |
Dec 18, 2019 | 262.49 | 262.71 | 259.18 | 259.71 | 1,664,088 | -2.03(-0.78%) |
Dec 17, 2019 | 264.12 | 264.12 | 261.74 | 261.74 | 1,730,087 | -1.01(-0.39%) |
Dec 16, 2019 | 263.44 | 264.07 | 261.44 | 262.75 | 1,216,804 | +1.36(+0.52%) |
Dec 13, 2019 | 259.35 | 261.67 | 258.49 | 261.39 | 1,523,791 | +0.88(+0.34%) |
Dec 12, 2019 | 262.25 | 262.73 | 260.43 | 260.52 | 1,846,248 | -1.79(-0.68%) |
Dec 11, 2019 | 262.89 | 263.81 | 261.41 | 262.31 | 1,314,531 | +0.47(+0.18%) |
Dec 10, 2019 | 262.13 | 263.65 | 261.01 | 261.84 | 1,007,641 | -0.39(-0.15%) |
Dec 09, 2019 | 265.24 | 265.24 | 262.09 | 262.22 | 1,137,942 | -2.24(-0.85%) |
Dec 06, 2019 | 263.73 | 265.78 | 262.18 | 264.46 | 1,645,180 | +2.74(+1.05%) |
Dec 05, 2019 | 259.81 | 262.30 | 259.02 | 261.72 | 1,580,671 | +2.97(+1.15%) |
Dec 04, 2019 | 254.16 | 259.25 | 253.83 | 258.75 | 1,050,954 | +4.30(+1.69%) |
Dec 03, 2019 | 250.65 | 254.48 | 250.07 | 254.46 | 1,387,928 | +1.74(+0.69%) |
Dec 02, 2019 | 255.62 | 257.01 | 251.91 | 252.71 | 2,041,394 | -2.37(-0.93%) |
Nov 29, 2019 | 254.85 | 257.44 | 254.54 | 255.08 | 1,076,520 | -0.82(-0.32%) |
Nov 27, 2019 | 257.26 | 258.19 | 253.05 | 255.90 | 1,277,797 | -1.35(-0.52%) |
Nov 26, 2019 | 256.89 | 257.67 | 255.48 | 257.25 | 3,087,380 | +1.01(+0.39%) |
Nov 25, 2019 | 255.20 | 258.11 | 255.18 | 256.24 | 1,298,243 | +1.17(+0.46%) |
Nov 22, 2019 | 258.57 | 258.95 | 253.81 | 255.07 | 969,354 | +0.79(+0.31%) |
Nov 21, 2019 | 257.95 | 259.63 | 253.75 | 254.28 | 1,072,499 | -3.57(-1.38%) |
Nov 20, 2019 | 257.47 | 262.23 | 256.50 | 257.85 | 1,223,418 | +0.22(+0.09%) |
Nov 19, 2019 | 255.42 | 260.11 | 255.37 | 257.63 | 1,288,136 | +3.64(+1.44%) |
Nov 18, 2019 | 253.14 | 255.20 | 252.09 | 253.99 | 885,334 | +1.14(+0.45%) |
Nov 15, 2019 | 251.60 | 252.92 | 249.90 | 252.84 | 890,333 | +2.78(+1.11%) |
Nov 14, 2019 | 248.36 | 250.24 | 247.40 | 250.06 | 484,397 | +1.33(+0.53%) |
Nov 13, 2019 | 245.32 | 249.74 | 244.84 | 248.73 | 674,028 | +3.36(+1.37%) |
Nov 12, 2019 | 245.94 | 247.30 | 244.69 | 245.38 | 645,560 | +0.06(+0.02%) |
Nov 11, 2019 | 243.96 | 247.25 | 242.72 | 245.32 | 519,109 | -0.22(-0.09%) |
Nov 08, 2019 | 245.25 | 246.69 | 243.64 | 245.54 | 672,403 | -0.28(-0.11%) |
Nov 07, 2019 | 245.11 | 246.33 | 242.57 | 245.82 | 1,187,567 | +2.12(+0.87%) |
Nov 06, 2019 | 241.49 | 244.44 | 240.86 | 243.70 | 1,360,899 | +2.12(+0.88%) |
Nov 05, 2019 | 246.18 | 246.77 | 239.56 | 241.59 | 1,027,931 | -4.95(-2.01%) |
Nov 04, 2019 | 250.28 | 250.59 | 245.57 | 246.54 | 1,170,782 | -2.37(-0.95%) |
Nov 01, 2019 | 250.07 | 251.39 | 248.01 | 248.91 | 1,132,178 | +0.78(+0.31%) |
Oct 31, 2019 | 244.83 | 249.27 | 244.83 | 248.13 | 1,269,268 | +3.21(+1.31%) |
Oct 30, 2019 | 246.51 | 247.46 | 241.41 | 244.92 | 1,193,029 | -1.51(-0.61%) |
Oct 29, 2019 | 244.87 | 248.38 | 242.46 | 246.43 | 1,405,626 | +7.34(+3.07%) |
Oct 28, 2019 | 240.13 | 240.67 | 237.46 | 239.09 | 1,339,655 | -0.65(-0.27%) |
Oct 25, 2019 | 238.47 | 240.50 | 238.31 | 239.74 | 833,667 | +0.84(+0.35%) |
Oct 24, 2019 | 236.19 | 240.58 | 234.69 | 238.91 | 1,152,463 | +4.32(+1.84%) |
Oct 23, 2019 | 236.25 | 237.43 | 232.12 | 234.59 | 1,531,103 | -2.18(-0.92%) |
Oct 22, 2019 | 241.70 | 243.59 | 236.56 | 236.77 | 1,032,545 | -5.04(-2.08%) |
Oct 21, 2019 | 242.43 | 242.43 | 239.72 | 241.81 | 915,639 | +0.90(+0.38%) |
Oct 18, 2019 | 242.28 | 243.37 | 239.56 | 240.91 | 1,182,502 | -2.42(-1.00%) |
Oct 17, 2019 | 243.44 | 244.44 | 242.71 | 243.33 | 1,125,587 | +0.67(+0.28%) |
Oct 16, 2019 | 243.23 | 243.23 | 238.88 | 242.66 | 757,582 | -1.11(-0.45%) |
Oct 15, 2019 | 244.05 | 246.31 | 242.86 | 243.76 | 930,110 | +2.00(+0.83%) |
Oct 14, 2019 | 242.75 | 244.08 | 241.52 | 241.76 | 688,245 | -1.56(-0.64%) |
Oct 11, 2019 | 245.31 | 246.24 | 242.99 | 243.32 | 1,359,154 | +1.94(+0.80%) |
Oct 10, 2019 | 238.41 | 242.44 | 238.30 | 241.38 | 1,215,868 | +2.10(+0.88%) |
Oct 09, 2019 | 235.76 | 240.01 | 234.67 | 239.28 | 1,316,416 | +6.68(+2.87%) |
Oct 08, 2019 | 234.28 | 235.95 | 230.48 | 232.60 | 1,087,125 | -3.59(-1.52%) |
Oct 07, 2019 | 234.10 | 237.81 | 234.10 | 236.19 | 1,154,445 | +1.10(+0.47%) |
Oct 04, 2019 | 231.41 | 235.81 | 231.38 | 235.10 | 1,293,962 | +4.64(+2.01%) |
Oct 03, 2019 | 227.40 | 230.55 | 224.56 | 230.46 | 1,365,310 | +3.06(+1.34%) |
Oct 02, 2019 | 231.97 | 232.65 | 226.74 | 227.40 | 1,378,124 | -6.17(-2.64%) |
Oct 01, 2019 | 235.35 | 235.66 | 232.80 | 233.57 | 2,583,861 | -2.05(-0.87%) |
Sep 30, 2019 | 236.93 | 239.74 | 234.94 | 235.62 | 2,827,104 | -1.32(-0.56%) |
Sep 27, 2019 | 247.50 | 248.58 | 233.75 | 236.93 | 2,171,507 | -9.28(-3.77%) |
Sep 26, 2019 | 244.17 | 247.30 | 243.39 | 246.21 | 986,802 | +1.37(+0.56%) |
Sep 25, 2019 | 242.38 | 245.60 | 240.86 | 244.85 | 967,480 | +2.69(+1.11%) |
Sep 24, 2019 | 243.82 | 245.83 | 241.08 | 242.16 | 1,082,152 | -0.65(-0.27%) |
Sep 23, 2019 | 243.13 | 244.75 | 242.23 | 242.81 | 936,784 | -0.31(-0.13%) |
Sep 20, 2019 | 246.33 | 248.15 | 242.45 | 243.12 | 1,480,908 | -3.80(-1.54%) |
Sep 19, 2019 | 245.74 | 247.62 | 245.23 | 246.92 | 1,174,493 | +1.96(+0.80%) |
Sep 18, 2019 | 247.28 | 248.12 | 241.16 | 244.95 | 1,276,819 | -1.38(-0.56%) |
Sep 17, 2019 | 240.44 | 247.15 | 240.21 | 246.33 | 1,533,641 | +6.37(+2.65%) |
Sep 16, 2019 | 239.18 | 241.80 | 238.15 | 239.96 | 1,198,510 | -0.55(-0.23%) |
Sep 13, 2019 | 242.48 | 243.24 | 239.54 | 240.51 | 1,415,612 | -1.74(-0.72%) |
Sep 12, 2019 | 243.99 | 247.46 | 241.55 | 242.25 | 1,336,931 | -0.11(-0.05%) |
Sep 11, 2019 | 243.33 | 243.98 | 239.68 | 242.37 | 1,482,874 | -0.34(-0.14%) |
Sep 10, 2019 | 249.27 | 250.89 | 241.26 | 242.70 | 2,179,037 | -8.09(-3.22%) |
Sep 09, 2019 | 258.65 | 259.26 | 249.66 | 250.79 | 1,132,966 | -6.72(-2.61%) |
Sep 06, 2019 | 255.37 | 258.28 | 254.83 | 257.51 | 1,156,716 | +2.81(+1.10%) |
Sep 05, 2019 | 252.29 | 255.34 | 250.71 | 254.71 | 1,238,468 | +5.41(+2.17%) |
Sep 04, 2019 | 250.48 | 250.66 | 247.09 | 249.29 | 1,551,382 | +0.51(+0.20%) |