Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 261.70 | 265.80 | 259.82 | 261.62 | 20,155,664 | +0.11(+0.04%) |
Sep 29, 2020 | 257.54 | 263.05 | 256.63 | 261.51 | 20,229,416 | +4.96(+1.94%) |
Sep 28, 2020 | 259.12 | 259.32 | 254.55 | 256.55 | 18,837,932 | +2.00(+0.78%) |
Sep 25, 2020 | 249.14 | 255.48 | 246.35 | 254.55 | 18,370,770 | +5.28(+2.12%) |
Sep 24, 2020 | 246.24 | 251.97 | 245.36 | 249.27 | 20,016,070 | +0.51(+0.21%) |
Sep 23, 2020 | 254.99 | 257.72 | 247.89 | 248.76 | 19,635,648 | -5.72(-2.25%) |
Sep 22, 2020 | 253.04 | 255.05 | 247.96 | 254.48 | 30,297,224 | +6.59(+2.66%) |
Sep 21, 2020 | 247.28 | 249.69 | 243.87 | 247.89 | 24,713,264 | -4.38(-1.73%) |
Sep 18, 2020 | 258.13 | 258.93 | 249.78 | 252.26 | 28,160,548 | -2.29(-0.90%) |
Sep 17, 2020 | 258.01 | 261.22 | 249.93 | 254.55 | 31,303,570 | -8.69(-3.30%) |
Sep 16, 2020 | 267.01 | 272.15 | 261.51 | 263.24 | 29,224,562 | -8.89(-3.27%) |
Sep 15, 2020 | 270.38 | 274.23 | 269.01 | 272.13 | 18,279,072 | +6.26(+2.36%) |
Sep 14, 2020 | 270.66 | 276.35 | 265.42 | 265.87 | 24,105,570 | -0.46(-0.17%) |
Sep 11, 2020 | 269.77 | 271.10 | 262.36 | 266.33 | 18,933,868 | -1.48(-0.55%) |
Sep 10, 2020 | 275.22 | 278.86 | 266.75 | 267.81 | 24,828,286 | -5.62(-2.06%) |
Sep 09, 2020 | 275.48 | 278.19 | 271.06 | 273.43 | 22,929,226 | +2.56(+0.94%) |
Sep 08, 2020 | 270.99 | 279.00 | 269.13 | 270.87 | 24,873,074 | -11.56(-4.09%) |
Sep 04, 2020 | 286.95 | 288.69 | 270.85 | 282.43 | 30,365,784 | -8.38(-2.88%) |
Sep 03, 2020 | 295.68 | 297.29 | 283.33 | 290.81 | 32,287,252 | -11.37(-3.76%) |
Sep 02, 2020 | 298.56 | 303.28 | 292.74 | 302.18 | 24,355,990 | +7.05(+2.39%) |
Sep 01, 2020 | 294.51 | 301.17 | 292.40 | 295.13 | 17,327,946 | +2.24(+0.76%) |
Aug 31, 2020 | 293.64 | 296.56 | 291.24 | 292.89 | 17,355,406 | -0.46(-0.16%) |
Aug 28, 2020 | 294.69 | 296.92 | 290.67 | 293.35 | 17,190,620 | +0.44(+0.15%) |
Aug 27, 2020 | 299.84 | 300.91 | 291.71 | 292.91 | 30,312,684 | -10.68(-3.52%) |
Aug 26, 2020 | 283.70 | 304.35 | 283.70 | 303.59 | 69,040,592 | +23.07(+8.22%) |
Aug 25, 2020 | 272.12 | 282.79 | 269.97 | 280.52 | 42,151,912 | +9.42(+3.47%) |
Aug 24, 2020 | 270.78 | 276.96 | 268.49 | 271.10 | 23,696,756 | +4.38(+1.64%) |
Aug 21, 2020 | 268.40 | 270.20 | 266.14 | 266.73 | 15,555,087 | -2.00(-0.74%) |
Aug 20, 2020 | 261.22 | 269.34 | 261.18 | 268.73 | 20,315,876 | +6.41(+2.44%) |
Aug 19, 2020 | 261.11 | 267.63 | 261.07 | 262.31 | 23,301,332 | +0.25(+0.10%) |
Aug 18, 2020 | 260.67 | 264.87 | 258.99 | 262.06 | 18,703,550 | +1.18(+0.45%) |
Aug 17, 2020 | 262.22 | 263.82 | 259.12 | 260.88 | 13,357,929 | -0.08(-0.03%) |
Aug 14, 2020 | 262.02 | 262.37 | 258.41 | 260.96 | 14,808,395 | -0.06(-0.02%) |
Aug 13, 2020 | 261.27 | 264.88 | 259.30 | 261.02 | 17,378,676 | +1.41(+0.54%) |
Aug 12, 2020 | 258.70 | 263.62 | 257.84 | 259.62 | 21,441,978 | +3.76(+1.47%) |
Aug 11, 2020 | 259.90 | 265.64 | 254.86 | 255.86 | 28,254,406 | -6.86(-2.61%) |
Aug 10, 2020 | 267.76 | 273.57 | 259.42 | 262.72 | 30,270,068 | -5.43(-2.03%) |
Aug 07, 2020 | 263.80 | 278.59 | 263.15 | 268.15 | 72,843,512 | +3.16(+1.19%) |
Aug 06, 2020 | 248.78 | 266.32 | 248.40 | 265.00 | 45,275,484 | +16.14(+6.49%) |
Aug 05, 2020 | 249.93 | 252.00 | 247.51 | 248.86 | 13,091,031 | -0.71(-0.28%) |
Aug 04, 2020 | 251.29 | 252.53 | 247.17 | 249.56 | 17,198,120 | -2.13(-0.85%) |
Aug 03, 2020 | 252.38 | 255.13 | 250.06 | 251.69 | 23,154,846 | -1.71(-0.67%) |
Jul 31, 2020 | 255.55 | 255.58 | 248.74 | 253.40 | 53,086,264 | +19.15(+8.17%) |
Jul 30, 2020 | 229.98 | 234.64 | 228.76 | 234.25 | 20,543,686 | +1.21(+0.52%) |
Jul 29, 2020 | 230.90 | 233.45 | 230.07 | 233.04 | 13,587,894 | +3.17(+1.38%) |
Jul 28, 2020 | 234.38 | 234.71 | 229.59 | 229.88 | 14,178,098 | -3.38(-1.45%) |
Jul 27, 2020 | 231.22 | 234.70 | 230.59 | 233.25 | 13,169,854 | +2.79(+1.21%) |
Jul 24, 2020 | 229.95 | 233.24 | 226.66 | 230.47 | 18,345,244 | -1.89(-0.81%) |
Jul 23, 2020 | 239.38 | 242.16 | 231.50 | 232.35 | 21,782,572 | -7.26(-3.03%) |
Jul 22, 2020 | 240.00 | 241.64 | 237.87 | 239.62 | 15,437,893 | -1.88(-0.78%) |
Jul 21, 2020 | 245.96 | 246.65 | 239.83 | 241.49 | 19,416,622 | -3.67(-1.50%) |
Jul 20, 2020 | 239.81 | 245.79 | 235.38 | 245.16 | 20,888,774 | +3.39(+1.40%) |
Jul 17, 2020 | 240.75 | 243.90 | 237.61 | 241.77 | 18,171,660 | +1.10(+0.46%) |
Jul 16, 2020 | 237.75 | 241.50 | 236.08 | 240.68 | 18,890,732 | +0.65(+0.27%) |
Jul 15, 2020 | 241.29 | 244.56 | 237.80 | 240.03 | 19,143,334 | +0.55(+0.23%) |
Jul 14, 2020 | 236.51 | 240.07 | 231.78 | 239.48 | 23,393,958 | +0.73(+0.31%) |
Jul 13, 2020 | 246.82 | 249.88 | 238.17 | 238.75 | 24,687,784 | -6.06(-2.48%) |
Jul 10, 2020 | 243.42 | 245.23 | 239.07 | 244.81 | 23,007,084 | +0.57(+0.23%) |
Jul 09, 2020 | 244.74 | 246.26 | 238.99 | 244.24 | 22,191,382 | +0.20(+0.08%) |
Jul 08, 2020 | 237.86 | 246.73 | 236.34 | 244.04 | 29,812,878 | +5.79(+2.43%) |
Jul 07, 2020 | 239.16 | 247.39 | 238.25 | 238.25 | 27,898,002 | -1.78(-0.74%) |
Jul 06, 2020 | 233.51 | 240.15 | 232.02 | 240.03 | 26,220,374 | +6.85(+2.94%) |
Jul 02, 2020 | 238.75 | 239.75 | 232.36 | 233.17 | 30,666,102 | -4.12(-1.74%) |
Jul 01, 2020 | 228.26 | 238.75 | 227.32 | 237.30 | 43,430,524 | +10.47(+4.62%) |
Jun 30, 2020 | 220.36 | 227.26 | 218.24 | 226.83 | 33,946,252 | +6.42(+2.91%) |
Jun 29, 2020 | 209.53 | 220.52 | 206.89 | 220.41 | 58,547,960 | +4.56(+2.11%) |
Jun 26, 2020 | 232.39 | 232.84 | 215.17 | 215.85 | 76,424,904 | -19.58(-8.32%) |
Jun 25, 2020 | 234.37 | 237.05 | 232.49 | 235.43 | 18,684,290 | +1.66(+0.71%) |
Jun 24, 2020 | 240.94 | 242.96 | 232.43 | 233.77 | 20,843,270 | -8.21(-3.39%) |
Jun 23, 2020 | 241.02 | 244.93 | 239.61 | 241.98 | 24,035,668 | +3.02(+1.26%) |
Jun 22, 2020 | 238.31 | 240.44 | 236.66 | 238.97 | 18,927,334 | +0.43(+0.18%) |
Jun 19, 2020 | 237.54 | 240.57 | 235.30 | 238.54 | 30,113,116 | +2.85(+1.21%) |
Jun 18, 2020 | 234.74 | 235.89 | 231.90 | 235.69 | 15,775,097 | +0.41(+0.17%) |
Jun 17, 2020 | 234.75 | 237.34 | 231.48 | 235.28 | 19,585,030 | -0.12(-0.05%) |
Jun 16, 2020 | 236.89 | 238.21 | 232.75 | 235.40 | 15,240,189 | +3.15(+1.35%) |
Jun 15, 2020 | 224.85 | 233.52 | 224.56 | 232.25 | 15,345,502 | +3.92(+1.72%) |
Jun 12, 2020 | 229.66 | 231.41 | 224.26 | 228.34 | 22,114,740 | +4.15(+1.85%) |
Jun 11, 2020 | 229.93 | 232.64 | 223.31 | 224.19 | 26,714,098 | -12.29(-5.20%) |
Jun 10, 2020 | 240.71 | 240.95 | 235.03 | 236.48 | 20,730,090 | -1.94(-0.81%) |
Jun 09, 2020 | 231.28 | 239.52 | 230.17 | 238.42 | 27,478,040 | +7.26(+3.14%) |
Jun 08, 2020 | 228.79 | 231.31 | 227.17 | 231.16 | 15,477,650 | +0.63(+0.27%) |
Jun 05, 2020 | 226.47 | 231.10 | 225.07 | 230.53 | 16,768,172 | +4.47(+1.98%) |
Jun 04, 2020 | 229.32 | 231.38 | 224.37 | 226.05 | 17,054,908 | -3.87(-1.68%) |
Jun 03, 2020 | 231.86 | 232.40 | 228.29 | 229.92 | 15,381,813 | -2.56(-1.10%) |
Jun 02, 2020 | 230.69 | 232.75 | 226.32 | 232.47 | 20,931,538 | +0.81(+0.35%) |
Jun 01, 2020 | 224.35 | 232.19 | 223.26 | 231.66 | 18,218,746 | +6.81(+3.03%) |
May 29, 2020 | 224.96 | 227.25 | 222.64 | 224.85 | 23,347,146 | -0.37(-0.16%) |
May 28, 2020 | 224.06 | 231.38 | 223.76 | 225.22 | 29,420,022 | -3.68(-1.61%) |
May 27, 2020 | 228.83 | 230.32 | 220.90 | 228.90 | 34,694,096 | -3.06(-1.32%) |
May 26, 2020 | 239.52 | 240.65 | 231.42 | 231.95 | 33,203,360 | -2.71(-1.15%) |
May 22, 2020 | 231.26 | 235.74 | 228.50 | 234.66 | 33,961,496 | +3.56(+1.54%) |
May 21, 2020 | 234.47 | 236.95 | 230.96 | 231.10 | 47,797,880 | +1.38(+0.60%) |
May 20, 2020 | 223.26 | 231.09 | 222.95 | 229.73 | 50,175,140 | +13.08(+6.04%) |
May 19, 2020 | 213.04 | 220.26 | 212.60 | 216.65 | 31,863,308 | +3.69(+1.73%) |
May 18, 2020 | 211.93 | 214.41 | 210.72 | 212.96 | 20,184,574 | +2.31(+1.10%) |
May 15, 2020 | 205.05 | 211.12 | 203.90 | 210.66 | 19,403,666 | +4.06(+1.97%) |
May 14, 2020 | 202.34 | 206.71 | 200.48 | 206.59 | 17,193,590 | +1.71(+0.83%) |
May 13, 2020 | 209.21 | 210.56 | 201.90 | 204.88 | 20,689,296 | -4.99(-2.38%) |
May 12, 2020 | 213.06 | 215.04 | 209.78 | 209.88 | 14,702,172 | -3.08(-1.44%) |
May 11, 2020 | 210.67 | 214.77 | 210.15 | 212.95 | 12,915,458 | +0.83(+0.39%) |
May 08, 2020 | 212.01 | 212.98 | 210.63 | 212.12 | 12,537,288 | +1.09(+0.52%) |
May 07, 2020 | 210.94 | 211.38 | 208.82 | 211.04 | 15,160,296 | +2.79(+1.34%) |
May 06, 2020 | 207.90 | 211.38 | 206.44 | 208.25 | 21,876,888 | +1.40(+0.68%) |
May 05, 2020 | 206.80 | 210.16 | 206.28 | 206.85 | 21,082,788 | +1.81(+0.88%) |
May 04, 2020 | 199.99 | 205.69 | 198.55 | 205.04 | 19,267,534 | +2.99(+1.48%) |
May 01, 2020 | 201.39 | 207.06 | 198.84 | 202.06 | 30,447,772 | -2.44(-1.19%) |
Apr 30, 2020 | 206.70 | 209.47 | 201.36 | 204.49 | 46,256,484 | +10.51(+5.42%) |
Apr 29, 2020 | 190.73 | 196.70 | 189.80 | 193.98 | 45,825,464 | +11.27(+6.17%) |
Apr 28, 2020 | 188.46 | 189.00 | 182.37 | 182.72 | 21,704,950 | -4.58(-2.45%) |
Apr 27, 2020 | 192.46 | 193.54 | 187.21 | 187.30 | 29,217,806 | -2.57(-1.35%) |
Apr 24, 2020 | 183.04 | 190.21 | 180.63 | 189.87 | 28,899,130 | +4.94(+2.67%) |
Apr 23, 2020 | 183.88 | 186.85 | 182.96 | 184.93 | 21,436,936 | +2.85(+1.56%) |
Apr 22, 2020 | 178.26 | 184.58 | 177.95 | 182.09 | 33,292,530 | +11.47(+6.72%) |
Apr 21, 2020 | 175.06 | 175.19 | 168.16 | 170.62 | 24,865,646 | -7.43(-4.17%) |
Apr 20, 2020 | 177.22 | 180.31 | 176.58 | 178.05 | 16,123,849 | -1.00(-0.56%) |
Apr 17, 2020 | 179.01 | 180.09 | 176.47 | 179.05 | 20,996,954 | +2.99(+1.70%) |
Apr 16, 2020 | 177.76 | 177.86 | 172.33 | 176.06 | 23,584,160 | -0.72(-0.41%) |
Apr 15, 2020 | 175.00 | 178.00 | 172.64 | 176.78 | 17,435,934 | -1.20(-0.67%) |
Apr 14, 2020 | 178.79 | 181.04 | 176.43 | 177.98 | 21,021,744 | +3.38(+1.93%) |
Apr 13, 2020 | 173.49 | 174.81 | 169.27 | 174.60 | 19,361,044 | -0.40(-0.23%) |
Apr 09, 2020 | 175.71 | 176.89 | 171.39 | 175.00 | 23,559,170 | +0.91(+0.52%) |
Apr 08, 2020 | 171.07 | 174.81 | 167.56 | 174.09 | 21,673,604 | +5.44(+3.23%) |
Apr 07, 2020 | 171.61 | 173.21 | 165.83 | 168.65 | 31,431,834 | +3.28(+1.98%) |
Apr 06, 2020 | 159.98 | 166.02 | 158.34 | 165.38 | 28,465,438 | +11.36(+7.37%) |
Apr 03, 2020 | 156.98 | 157.74 | 150.67 | 154.02 | 26,010,868 | -4.00(-2.53%) |
Apr 02, 2020 | 158.93 | 161.18 | 155.75 | 158.02 | 20,896,614 | -1.41(-0.88%) |
Apr 01, 2020 | 161.45 | 163.98 | 157.87 | 159.43 | 19,521,876 | -7.19(-4.32%) |
Mar 31, 2020 | 165.31 | 170.75 | 164.03 | 166.62 | 23,688,576 | +0.85(+0.51%) |
Mar 30, 2020 | 159.01 | 166.57 | 157.89 | 165.77 | 22,525,338 | +9.15(+5.84%) |
Mar 27, 2020 | 158.03 | 159.92 | 154.59 | 156.62 | 24,906,198 | -6.54(-4.01%) |
Mar 26, 2020 | 158.08 | 163.83 | 156.85 | 163.17 | 26,598,052 | +7.12(+4.56%) |
Mar 25, 2020 | 158.75 | 162.82 | 152.90 | 156.04 | 35,212,772 | -4.76(-2.96%) |
Mar 24, 2020 | 155.05 | 161.14 | 152.41 | 160.81 | 30,439,742 | +12.87(+8.70%) |
Mar 23, 2020 | 149.50 | 152.15 | 142.10 | 147.94 | 29,835,332 | -1.63(-1.09%) |
Mar 20, 2020 | 155.85 | 159.10 | 147.84 | 149.57 | 32,602,956 | -3.40(-2.22%) |
Mar 19, 2020 | 146.47 | 159.76 | 144.65 | 152.97 | 39,894,876 | +6.16(+4.20%) |
Mar 18, 2020 | 139.60 | 148.02 | 136.96 | 146.80 | 37,547,808 | -2.46(-1.65%) |
Mar 17, 2020 | 150.58 | 153.78 | 139.85 | 149.26 | 34,272,900 | +2.92(+1.99%) |
Mar 16, 2020 | 152.16 | 158.96 | 142.95 | 146.34 | 39,138,416 | -23.75(-13.97%) |
Mar 13, 2020 | 163.36 | 170.61 | 157.43 | 170.10 | 35,065,764 | +16.26(+10.57%) |
Mar 12, 2020 | 159.37 | 166.42 | 153.84 | 153.84 | 43,285,856 | -16.22(-9.54%) |
Mar 11, 2020 | 173.83 | 175.69 | 167.48 | 170.06 | 20,408,706 | -7.94(-4.46%) |
Mar 10, 2020 | 174.49 | 178.10 | 169.32 | 178.00 | 24,534,100 | +8.68(+5.13%) |
Mar 09, 2020 | 169.42 | 174.81 | 165.01 | 169.32 | 29,955,088 | -11.58(-6.40%) |
Mar 06, 2020 | 178.14 | 183.59 | 176.07 | 180.90 | 24,585,558 | -4.08(-2.20%) |
Mar 05, 2020 | 186.58 | 188.79 | 183.69 | 184.97 | 19,344,986 | -6.58(-3.44%) |
Mar 04, 2020 | 188.97 | 191.63 | 186.19 | 191.56 | 23,073,842 | +5.86(+3.16%) |
Mar 03, 2020 | 196.01 | 197.03 | 183.78 | 185.69 | 27,975,712 | -10.54(-5.37%) |
Mar 02, 2020 | 193.82 | 196.36 | 188.65 | 196.23 | 24,942,082 | +3.97(+2.06%) |
Feb 28, 2020 | 182.51 | 192.54 | 181.63 | 192.27 | 32,617,972 | +2.72(+1.43%) |
Feb 27, 2020 | 191.62 | 195.67 | 189.30 | 189.55 | 21,664,770 | -7.44(-3.78%) |
Feb 26, 2020 | 196.98 | 201.00 | 195.28 | 196.99 | 16,542,073 | +0.43(+0.22%) |
Feb 25, 2020 | 202.04 | 203.28 | 195.74 | 196.56 | 21,431,450 | -3.95(-1.97%) |
Feb 24, 2020 | 201.59 | 203.43 | 197.96 | 200.51 | 23,048,934 | -9.45(-4.50%) |
Feb 21, 2020 | 213.25 | 214.01 | 208.61 | 209.96 | 14,113,359 | -4.40(-2.05%) |
Feb 20, 2020 | 216.29 | 218.53 | 212.72 | 214.35 | 13,108,249 | -2.91(-1.34%) |
Feb 19, 2020 | 217.76 | 218.09 | 215.88 | 217.26 | 12,133,930 | -0.31(-0.14%) |
Feb 18, 2020 | 213.32 | 217.75 | 213.17 | 217.57 | 15,626,287 | +3.62(+1.69%) |
Feb 14, 2020 | 213.77 | 214.70 | 212.43 | 213.95 | 10,753,097 | +1.04(+0.49%) |
Feb 13, 2020 | 209.30 | 214.10 | 208.96 | 212.91 | 15,401,000 | +2.38(+1.13%) |
Feb 12, 2020 | 207.63 | 211.00 | 207.18 | 210.54 | 13,783,834 | +3.57(+1.72%) |
Feb 11, 2020 | 209.97 | 210.64 | 206.29 | 206.97 | 25,024,816 | -5.86(-2.76%) |
Feb 10, 2020 | 211.30 | 213.57 | 210.44 | 212.83 | 11,842,993 | +0.73(+0.34%) |
Feb 07, 2020 | 210.08 | 212.59 | 209.71 | 212.10 | 12,255,489 | +1.48(+0.70%) |
Feb 06, 2020 | 210.25 | 210.97 | 209.12 | 210.63 | 10,569,074 | +0.74(+0.35%) |
Feb 05, 2020 | 212.28 | 212.50 | 208.49 | 209.89 | 12,536,581 | +0.28(+0.13%) |
Feb 04, 2020 | 206.40 | 210.38 | 204.98 | 209.61 | 19,633,178 | +5.63(+2.76%) |
Feb 03, 2020 | 203.22 | 204.92 | 202.28 | 203.97 | 15,512,517 | +2.28(+1.13%) |
Jan 31, 2020 | 208.21 | 208.47 | 200.85 | 201.70 | 31,393,174 | -7.61(-3.64%) |
Jan 30, 2020 | 206.31 | 211.21 | 204.53 | 209.31 | 48,776,996 | -13.69(-6.14%) |
Jan 29, 2020 | 221.21 | 223.96 | 218.22 | 222.99 | 33,177,772 | +5.43(+2.50%) |
Jan 28, 2020 | 215.91 | 218.51 | 213.29 | 217.56 | 13,385,004 | +2.92(+1.36%) |
Jan 27, 2020 | 212.87 | 215.83 | 212.28 | 214.64 | 13,805,702 | -3.07(-1.41%) |
Jan 24, 2020 | 220.57 | 221.54 | 215.88 | 217.71 | 11,918,432 | -1.99(-0.90%) |
Jan 23, 2020 | 220.52 | 221.25 | 219.04 | 219.70 | 11,191,541 | -1.39(-0.63%) |
Jan 22, 2020 | 222.07 | 222.51 | 221.04 | 221.09 | 12,216,358 | -0.12(-0.05%) |
Jan 21, 2020 | 221.91 | 222.13 | 218.89 | 221.21 | 14,275,929 | -0.70(-0.32%) |
Jan 17, 2020 | 221.79 | 222.05 | 220.30 | 221.91 | 15,922,776 | +0.37(+0.17%) |
Jan 16, 2020 | 222.33 | 222.39 | 220.16 | 221.53 | 9,999,709 | +0.62(+0.28%) |
Jan 15, 2020 | 220.38 | 221.44 | 219.91 | 220.92 | 10,009,425 | +2.09(+0.95%) |
Jan 14, 2020 | 221.38 | 222.14 | 218.40 | 218.83 | 13,304,392 | -2.85(-1.28%) |
Jan 13, 2020 | 219.37 | 221.74 | 218.98 | 221.68 | 14,478,714 | +3.85(+1.77%) |
Jan 10, 2020 | 218.97 | 219.65 | 217.19 | 217.83 | 12,140,267 | -0.24(-0.11%) |
Jan 09, 2020 | 217.31 | 218.15 | 216.05 | 218.07 | 12,656,723 | +3.08(+1.43%) |
Jan 08, 2020 | 212.77 | 216.01 | 212.38 | 214.99 | 13,489,536 | +2.16(+1.01%) |
Jan 07, 2020 | 212.59 | 214.35 | 211.53 | 212.83 | 14,935,424 | +0.46(+0.22%) |
Jan 06, 2020 | 206.48 | 212.55 | 206.30 | 212.38 | 17,076,516 | +3.93(+1.88%) |
Jan 03, 2020 | 206.99 | 210.18 | 206.73 | 208.45 | 11,209,281 | -1.11(-0.53%) |
Jan 02, 2020 | 206.53 | 209.57 | 206.05 | 209.56 | 12,090,559 | +4.53(+2.21%) |
Dec 31, 2019 | 203.78 | 205.34 | 203.38 | 205.03 | 8,972,210 | +0.84(+0.41%) |
Dec 30, 2019 | 207.64 | 207.68 | 203.68 | 204.19 | 10,535,516 | -3.69(-1.77%) |
Dec 27, 2019 | 208.45 | 208.71 | 206.37 | 207.88 | 10,298,515 | +0.31(+0.15%) |
Dec 26, 2019 | 205.35 | 207.60 | 205.09 | 207.57 | 9,360,643 | +2.67(+1.30%) |
Dec 24, 2019 | 206.08 | 206.57 | 204.78 | 204.90 | 6,052,615 | -1.06(-0.51%) |
Dec 23, 2019 | 206.48 | 208.37 | 205.46 | 205.96 | 13,363,634 | -0.12(-0.06%) |
Dec 20, 2019 | 207.26 | 207.49 | 203.21 | 206.08 | 27,344,182 | +0.24(+0.12%) |
Dec 19, 2019 | 202.56 | 206.08 | 202.29 | 205.84 | 16,532,161 | +3.56(+1.76%) |
Dec 18, 2019 | 199.88 | 204.08 | 199.88 | 202.28 | 23,299,128 | +4.10(+2.07%) |
Dec 17, 2019 | 198.63 | 198.79 | 195.92 | 198.18 | 10,186,834 | +0.47(+0.24%) |
Dec 16, 2019 | 195.06 | 198.91 | 194.60 | 197.71 | 14,927,395 | +3.81(+1.96%) |
Dec 13, 2019 | 196.19 | 196.59 | 192.97 | 193.90 | 18,825,954 | -2.64(-1.34%) |
Dec 12, 2019 | 202.14 | 203.44 | 193.89 | 196.54 | 23,762,894 | -5.69(-2.82%) |
Dec 11, 2019 | 200.07 | 202.41 | 200.07 | 202.24 | 8,045,328 | +1.58(+0.79%) |
Dec 10, 2019 | 201.45 | 201.84 | 199.94 | 200.66 | 9,485,703 | -0.47(-0.23%) |
Dec 09, 2019 | 200.44 | 202.93 | 200.00 | 201.13 | 11,967,506 | +0.29(+0.14%) |
Dec 06, 2019 | 200.29 | 201.36 | 199.85 | 200.84 | 12,292,529 | +1.69(+0.85%) |
Dec 05, 2019 | 199.65 | 201.08 | 198.00 | 199.15 | 9,750,719 | +0.65(+0.33%) |
Dec 04, 2019 | 199.79 | 199.82 | 197.84 | 198.50 | 8,465,259 | -0.11(-0.06%) |
Dec 03, 2019 | 197.39 | 198.72 | 194.87 | 198.61 | 13,017,720 | -0.88(-0.44%) |
Dec 02, 2019 | 201.92 | 201.97 | 197.84 | 199.49 | 11,516,426 | -1.94(-0.96%) |
Nov 29, 2019 | 201.39 | 203.58 | 201.00 | 201.43 | 7,993,672 | -0.36(-0.18%) |
Nov 27, 2019 | 199.69 | 202.93 | 199.21 | 201.79 | 12,774,039 | +3.09(+1.55%) |
Nov 26, 2019 | 199.79 | 199.94 | 197.83 | 198.70 | 11,748,533 | -0.88(-0.44%) |
Nov 25, 2019 | 199.30 | 200.76 | 199.04 | 199.58 | 15,288,824 | +0.97(+0.49%) |
Nov 22, 2019 | 198.17 | 199.09 | 197.41 | 198.61 | 9,970,367 | +0.89(+0.45%) |
Nov 21, 2019 | 197.21 | 198.88 | 196.65 | 197.72 | 12,133,367 | +0.42(+0.21%) |
Nov 20, 2019 | 198.37 | 199.38 | 195.22 | 197.30 | 12,368,655 | -1.81(-0.91%) |
Nov 19, 2019 | 197.19 | 199.79 | 196.65 | 199.11 | 19,076,908 | +1.92(+0.97%) |
Nov 18, 2019 | 194.35 | 198.42 | 192.84 | 197.19 | 16,184,673 | +2.30(+1.18%) |
Nov 15, 2019 | 194.05 | 195.09 | 193.18 | 194.89 | 11,542,434 | +1.95(+1.01%) |
Nov 14, 2019 | 192.73 | 193.82 | 191.25 | 192.94 | 9,050,087 | -0.04(-0.02%) |
Nov 13, 2019 | 194.49 | 195.49 | 192.54 | 192.99 | 11,011,420 | -1.28(-0.66%) |
Nov 12, 2019 | 189.80 | 194.85 | 189.54 | 194.26 | 17,608,024 | +4.86(+2.56%) |
Nov 11, 2019 | 189.73 | 189.88 | 188.34 | 189.41 | 8,640,882 | -1.23(-0.64%) |
Nov 08, 2019 | 189.80 | 192.14 | 189.50 | 190.64 | 10,776,122 | +0.42(+0.22%) |
Nov 07, 2019 | 191.71 | 193.24 | 189.27 | 190.22 | 13,473,711 | -1.13(-0.59%) |
Nov 06, 2019 | 193.82 | 194.16 | 191.15 | 191.35 | 10,971,634 | -2.77(-1.43%) |
Nov 05, 2019 | 195.16 | 195.54 | 193.40 | 194.11 | 9,943,171 | -0.40(-0.21%) |
Nov 04, 2019 | 194.34 | 197.16 | 193.60 | 194.51 | 16,347,130 | +1.10(+0.57%) |
Nov 01, 2019 | 192.65 | 193.90 | 189.71 | 193.41 | 21,734,836 | +1.97(+1.03%) |
Oct 31, 2019 | 196.49 | 197.88 | 188.05 | 191.45 | 42,307,224 | +3.40(+1.81%) |
Oct 30, 2019 | 189.36 | 190.25 | 185.78 | 188.05 | 28,662,340 | -1.06(-0.56%) |
Oct 29, 2019 | 191.49 | 192.33 | 188.27 | 189.11 | 13,579,490 | -0.09(-0.05%) |
Oct 28, 2019 | 187.00 | 189.33 | 184.88 | 189.20 | 13,660,231 | +1.51(+0.80%) |
Oct 25, 2019 | 185.63 | 188.80 | 184.89 | 187.69 | 8,069,753 | +1.51(+0.81%) |
Oct 24, 2019 | 184.42 | 186.53 | 182.61 | 186.18 | 11,515,048 | +0.23(+0.12%) |
Oct 23, 2019 | 181.82 | 186.18 | 181.81 | 185.95 | 12,371,414 | +3.81(+2.09%) |
Oct 22, 2019 | 189.80 | 190.45 | 181.31 | 182.15 | 19,866,470 | -7.41(-3.91%) |
Oct 21, 2019 | 186.84 | 189.71 | 186.55 | 189.56 | 8,583,460 | +3.91(+2.10%) |
Oct 18, 2019 | 190.03 | 191.29 | 183.73 | 185.65 | 16,900,712 | -4.53(-2.38%) |
Oct 17, 2019 | 190.10 | 190.64 | 188.56 | 190.19 | 9,770,468 | +0.84(+0.44%) |
Oct 16, 2019 | 188.12 | 189.50 | 186.70 | 189.35 | 10,566,846 | +0.80(+0.42%) |
Oct 15, 2019 | 183.60 | 190.18 | 183.47 | 188.55 | 15,157,590 | +5.46(+2.98%) |
Oct 14, 2019 | 184.00 | 184.42 | 182.38 | 183.09 | 7,209,275 | -0.91(-0.49%) |
Oct 11, 2019 | 181.96 | 186.29 | 181.95 | 184.00 | 15,014,614 | +4.16(+2.31%) |
Oct 10, 2019 | 180.13 | 181.42 | 178.98 | 179.84 | 8,987,440 | +0.18(+0.10%) |
Oct 09, 2019 | 178.97 | 180.53 | 177.75 | 179.66 | 7,651,691 | +2.10(+1.18%) |
Oct 08, 2019 | 178.07 | 180.18 | 177.53 | 177.56 | 10,090,990 | -1.93(-1.07%) |
Oct 07, 2019 | 179.81 | 180.99 | 177.90 | 179.49 | 9,368,031 | -0.77(-0.43%) |
Oct 04, 2019 | 179.36 | 180.79 | 177.91 | 180.26 | 10,487,416 | +1.07(+0.60%) |
Oct 03, 2019 | 175.38 | 179.65 | 173.45 | 179.19 | 16,803,586 | +4.78(+2.74%) |
Oct 02, 2019 | 174.66 | 176.34 | 172.91 | 174.41 | 16,380,407 | -1.21(-0.69%) |