Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 335.63 | 338.16 | 330.67 | 332.37 | 2,931,929 | -6.73(-1.98%) |
Oct 29, 2020 | 337.58 | 343.03 | 336.91 | 339.10 | 1,976,860 | +0.56(+0.16%) |
Oct 28, 2020 | 340.74 | 345.45 | 338.27 | 338.54 | 2,056,634 | -7.20(-2.08%) |
Oct 27, 2020 | 342.07 | 347.77 | 342.07 | 345.74 | 1,644,628 | +1.86(+0.54%) |
Oct 26, 2020 | 340.13 | 345.65 | 339.62 | 343.87 | 2,311,545 | -3.61(-1.04%) |
Oct 23, 2020 | 348.42 | 349.26 | 346.52 | 347.48 | 1,194,365 | -1.07(-0.31%) |
Oct 22, 2020 | 350.03 | 350.99 | 345.10 | 348.55 | 1,954,904 | -1.92(-0.55%) |
Oct 21, 2020 | 351.15 | 353.68 | 349.73 | 350.47 | 1,579,917 | -0.45(-0.13%) |
Oct 20, 2020 | 350.35 | 354.42 | 348.89 | 350.92 | 1,382,484 | +2.55(+0.73%) |
Oct 19, 2020 | 354.37 | 355.35 | 347.58 | 348.37 | 2,088,440 | -5.55(-1.57%) |
Oct 16, 2020 | 352.95 | 357.01 | 351.67 | 353.92 | 2,652,421 | +4.60(+1.32%) |
Oct 15, 2020 | 349.21 | 350.97 | 346.05 | 349.32 | 1,830,426 | -1.63(-0.47%) |
Oct 14, 2020 | 355.17 | 356.08 | 349.43 | 350.95 | 2,053,887 | -2.17(-0.61%) |
Oct 13, 2020 | 351.02 | 354.61 | 349.23 | 353.12 | 1,964,404 | +3.90(+1.12%) |
Oct 12, 2020 | 344.14 | 353.10 | 343.93 | 349.23 | 3,025,752 | +6.51(+1.90%) |
Oct 09, 2020 | 339.50 | 342.98 | 339.23 | 342.71 | 1,865,664 | +4.05(+1.20%) |
Oct 08, 2020 | 338.39 | 339.48 | 335.56 | 338.66 | 1,932,515 | +1.92(+0.57%) |
Oct 07, 2020 | 334.37 | 338.33 | 333.62 | 336.74 | 2,110,230 | +4.33(+1.30%) |
Oct 06, 2020 | 335.70 | 336.72 | 331.19 | 332.41 | 2,975,204 | -0.21(-0.06%) |
Oct 05, 2020 | 329.61 | 332.99 | 329.61 | 332.62 | 2,256,847 | +3.31(+1.01%) |
Oct 02, 2020 | 329.05 | 331.93 | 327.31 | 329.31 | 2,290,737 | -3.20(-0.96%) |
Oct 01, 2020 | 330.47 | 333.64 | 329.13 | 332.51 | 2,212,844 | +3.21(+0.97%) |
Sep 30, 2020 | 327.04 | 331.80 | 325.75 | 329.30 | 2,722,250 | +2.65(+0.81%) |
Sep 29, 2020 | 323.69 | 328.64 | 321.97 | 326.65 | 2,723,513 | +2.34(+0.72%) |
Sep 28, 2020 | 318.87 | 324.45 | 318.26 | 324.31 | 3,725,264 | +6.53(+2.05%) |
Sep 25, 2020 | 316.07 | 318.88 | 311.08 | 317.78 | 7,911,122 | -4.10(-1.27%) |
Sep 24, 2020 | 320.02 | 322.19 | 313.82 | 321.88 | 6,211,044 | +2.20(+0.69%) |
Sep 23, 2020 | 322.81 | 323.04 | 319.15 | 319.68 | 3,846,062 | +0.17(+0.05%) |
Sep 22, 2020 | 316.04 | 319.93 | 315.01 | 319.51 | 2,290,686 | +4.53(+1.44%) |
Sep 21, 2020 | 309.79 | 315.03 | 309.55 | 314.99 | 2,615,456 | +3.35(+1.07%) |
Sep 18, 2020 | 315.57 | 316.52 | 307.22 | 311.64 | 3,675,377 | -2.71(-0.86%) |
Sep 17, 2020 | 315.00 | 318.07 | 312.01 | 314.35 | 2,888,960 | -4.50(-1.41%) |
Sep 16, 2020 | 322.13 | 323.51 | 318.40 | 318.85 | 1,786,726 | -0.17(-0.05%) |
Sep 15, 2020 | 320.04 | 322.58 | 317.94 | 319.01 | 1,465,460 | +0.92(+0.29%) |
Sep 14, 2020 | 316.30 | 319.88 | 315.82 | 318.09 | 1,640,443 | +3.51(+1.12%) |
Sep 11, 2020 | 315.65 | 318.41 | 311.77 | 314.58 | 1,724,763 | -0.37(-0.12%) |
Sep 10, 2020 | 321.20 | 322.81 | 314.24 | 314.95 | 2,112,039 | -6.40(-1.99%) |
Sep 09, 2020 | 316.22 | 324.38 | 315.75 | 321.35 | 2,264,369 | +7.02(+2.23%) |
Sep 08, 2020 | 318.95 | 319.95 | 313.70 | 314.33 | 2,311,595 | -7.15(-2.22%) |
Sep 04, 2020 | 328.35 | 328.35 | 315.76 | 321.48 | 2,756,560 | -1.74(-0.54%) |
Sep 03, 2020 | 336.79 | 337.34 | 320.51 | 323.22 | 3,911,130 | -9.66(-2.90%) |
Sep 02, 2020 | 328.01 | 333.86 | 325.88 | 332.88 | 2,623,730 | +6.94(+2.13%) |
Sep 01, 2020 | 320.68 | 326.04 | 320.40 | 325.94 | 1,912,564 | +3.45(+1.07%) |
Aug 31, 2020 | 321.74 | 323.50 | 319.37 | 322.49 | 1,710,548 | -0.66(-0.20%) |
Aug 28, 2020 | 322.31 | 323.79 | 320.49 | 323.15 | 1,603,375 | +1.86(+0.58%) |
Aug 27, 2020 | 320.59 | 322.56 | 317.75 | 321.29 | 2,394,280 | +1.94(+0.61%) |
Aug 26, 2020 | 318.18 | 319.87 | 316.95 | 319.35 | 1,894,315 | -0.41(-0.13%) |
Aug 25, 2020 | 319.23 | 319.94 | 316.74 | 319.75 | 1,267,797 | +0.54(+0.17%) |
Aug 24, 2020 | 320.13 | 321.05 | 317.34 | 319.22 | 1,575,935 | -0.44(-0.14%) |
Aug 21, 2020 | 315.45 | 320.80 | 314.76 | 319.66 | 2,557,660 | +3.47(+1.10%) |
Aug 20, 2020 | 315.52 | 316.93 | 314.22 | 316.19 | 1,850,794 | -0.03(-0.01%) |
Aug 19, 2020 | 316.43 | 317.19 | 315.34 | 316.22 | 1,863,662 | +0.14(+0.04%) |
Aug 18, 2020 | 316.31 | 317.98 | 312.43 | 316.08 | 1,605,506 | +0.73(+0.23%) |
Aug 17, 2020 | 313.21 | 315.73 | 312.94 | 315.35 | 1,622,220 | +3.41(+1.09%) |
Aug 14, 2020 | 312.17 | 314.24 | 311.30 | 311.94 | 1,641,754 | +0.54(+0.17%) |
Aug 13, 2020 | 312.59 | 314.88 | 310.87 | 311.40 | 1,656,424 | -0.98(-0.31%) |
Aug 12, 2020 | 309.58 | 314.37 | 309.05 | 312.38 | 1,998,696 | +4.02(+1.30%) |
Aug 11, 2020 | 316.17 | 316.17 | 307.78 | 308.36 | 2,226,497 | -7.02(-2.23%) |
Aug 10, 2020 | 316.04 | 316.38 | 314.07 | 315.39 | 1,620,607 | -0.84(-0.27%) |
Aug 07, 2020 | 318.30 | 319.77 | 315.04 | 316.23 | 1,896,280 | -2.23(-0.70%) |
Aug 06, 2020 | 317.62 | 320.13 | 316.88 | 318.46 | 2,268,719 | +3.10(+0.98%) |
Aug 05, 2020 | 317.11 | 317.92 | 313.15 | 315.36 | 3,154,758 | +0.17(+0.05%) |
Aug 04, 2020 | 305.70 | 315.22 | 305.11 | 315.19 | 4,239,394 | +9.71(+3.18%) |
Aug 03, 2020 | 301.98 | 306.01 | 300.82 | 305.48 | 2,673,814 | +3.52(+1.16%) |
Jul 31, 2020 | 301.31 | 302.69 | 299.20 | 301.96 | 2,318,658 | +0.66(+0.22%) |
Jul 30, 2020 | 299.32 | 302.82 | 298.69 | 301.31 | 1,498,093 | -0.57(-0.19%) |
Jul 29, 2020 | 302.69 | 303.64 | 301.19 | 301.88 | 1,448,112 | -1.32(-0.44%) |
Jul 28, 2020 | 303.57 | 305.45 | 301.58 | 303.20 | 1,484,212 | -0.03(-0.01%) |
Jul 27, 2020 | 301.45 | 304.53 | 300.99 | 303.23 | 2,249,834 | +1.68(+0.56%) |
Jul 24, 2020 | 301.95 | 304.30 | 300.52 | 301.55 | 1,538,005 | -0.30(-0.10%) |
Jul 23, 2020 | 303.69 | 305.80 | 301.13 | 301.85 | 1,686,854 | -2.03(-0.67%) |
Jul 22, 2020 | 305.13 | 305.14 | 300.83 | 303.88 | 1,418,136 | +0.52(+0.17%) |
Jul 21, 2020 | 302.68 | 306.83 | 302.21 | 303.36 | 2,025,104 | +1.14(+0.38%) |
Jul 20, 2020 | 300.72 | 303.07 | 298.66 | 302.22 | 2,013,221 | +1.59(+0.53%) |
Jul 17, 2020 | 302.95 | 303.42 | 300.44 | 300.63 | 1,910,514 | -1.37(-0.45%) |
Jul 16, 2020 | 302.32 | 303.51 | 299.95 | 302.00 | 1,514,672 | -0.40(-0.13%) |
Jul 15, 2020 | 303.69 | 304.82 | 301.40 | 302.40 | 1,912,657 | -1.20(-0.40%) |
Jul 14, 2020 | 297.42 | 304.21 | 296.61 | 303.60 | 1,992,316 | +4.70(+1.57%) |
Jul 13, 2020 | 302.03 | 304.63 | 297.58 | 298.90 | 2,790,995 | -3.06(-1.01%) |
Jul 10, 2020 | 301.75 | 303.05 | 299.07 | 301.96 | 2,683,623 | +0.64(+0.21%) |
Jul 09, 2020 | 296.20 | 304.51 | 295.90 | 301.32 | 5,739,725 | +8.53(+2.91%) |
Jul 08, 2020 | 293.55 | 294.39 | 290.65 | 292.79 | 2,551,586 | +0.08(+0.03%) |
Jul 07, 2020 | 286.96 | 294.39 | 286.68 | 292.71 | 3,615,015 | +4.39(+1.52%) |
Jul 06, 2020 | 284.65 | 288.38 | 284.39 | 288.32 | 2,519,534 | +5.32(+1.88%) |
Jul 02, 2020 | 283.24 | 285.94 | 281.94 | 283.00 | 2,744,555 | +0.92(+0.32%) |
Jul 01, 2020 | 280.00 | 282.85 | 278.38 | 282.08 | 2,059,468 | +1.43(+0.51%) |
Jun 30, 2020 | 278.62 | 281.96 | 277.81 | 280.66 | 2,584,008 | +1.50(+0.54%) |
Jun 29, 2020 | 275.31 | 279.19 | 274.75 | 279.16 | 1,989,437 | +4.66(+1.70%) |
Jun 26, 2020 | 278.06 | 279.64 | 273.94 | 274.50 | 3,096,213 | -3.68(-1.32%) |
Jun 25, 2020 | 274.96 | 278.75 | 273.43 | 278.18 | 2,456,097 | +2.32(+0.84%) |
Jun 24, 2020 | 278.40 | 278.87 | 274.54 | 275.85 | 2,590,544 | -3.03(-1.09%) |
Jun 23, 2020 | 279.29 | 282.22 | 278.36 | 278.88 | 2,603,246 | +0.78(+0.28%) |
Jun 22, 2020 | 277.41 | 279.05 | 276.06 | 278.10 | 2,261,414 | +0.51(+0.18%) |
Jun 19, 2020 | 277.85 | 279.44 | 276.43 | 277.59 | 3,708,455 | +0.31(+0.11%) |
Jun 18, 2020 | 277.68 | 278.43 | 275.64 | 277.29 | 2,032,230 | -0.04(-0.01%) |
Jun 17, 2020 | 278.63 | 279.54 | 276.67 | 277.32 | 2,357,972 | -1.62(-0.58%) |
Jun 16, 2020 | 278.93 | 280.22 | 276.96 | 278.94 | 2,852,595 | +3.87(+1.41%) |
Jun 15, 2020 | 274.95 | 275.90 | 271.98 | 275.07 | 3,530,614 | -1.41(-0.51%) |
Jun 12, 2020 | 280.16 | 282.45 | 274.21 | 276.48 | 4,343,061 | -1.97(-0.71%) |
Jun 11, 2020 | 284.90 | 286.20 | 278.28 | 278.45 | 3,718,690 | -6.02(-2.11%) |
Jun 10, 2020 | 283.68 | 285.67 | 282.91 | 284.47 | 2,931,152 | +1.65(+0.58%) |
Jun 09, 2020 | 284.63 | 285.64 | 282.47 | 282.82 | 3,409,078 | -1.52(-0.53%) |
Jun 08, 2020 | 287.55 | 288.13 | 283.66 | 284.34 | 4,065,934 | -4.49(-1.55%) |
Jun 05, 2020 | 289.84 | 290.30 | 284.43 | 288.83 | 4,727,238 | +1.19(+0.42%) |
Jun 04, 2020 | 287.73 | 291.89 | 286.10 | 287.63 | 4,919,049 | +3.81(+1.34%) |
Jun 03, 2020 | 284.63 | 285.27 | 283.16 | 283.83 | 2,339,227 | -0.42(-0.15%) |
Jun 02, 2020 | 285.04 | 286.03 | 282.05 | 284.25 | 2,731,219 | -1.11(-0.39%) |
Jun 01, 2020 | 285.00 | 286.70 | 283.66 | 285.36 | 2,478,989 | -0.17(-0.06%) |
May 29, 2020 | 281.57 | 285.90 | 279.86 | 285.52 | 5,387,449 | -1.01(-0.35%) |
May 28, 2020 | 284.39 | 287.87 | 284.07 | 286.53 | 4,661,302 | +3.29(+1.16%) |
May 27, 2020 | 281.90 | 283.52 | 277.19 | 283.25 | 3,215,547 | +1.12(+0.40%) |
May 26, 2020 | 283.25 | 284.07 | 280.95 | 282.13 | 3,482,571 | +2.19(+0.78%) |
May 22, 2020 | 279.55 | 281.33 | 278.45 | 279.93 | 2,556,464 | +0.49(+0.18%) |
May 21, 2020 | 282.12 | 282.35 | 278.84 | 279.44 | 2,691,410 | -2.79(-0.99%) |
May 20, 2020 | 283.95 | 285.01 | 280.65 | 282.23 | 3,051,444 | +0.26(+0.09%) |
May 19, 2020 | 281.96 | 286.03 | 280.60 | 281.97 | 3,805,704 | +1.73(+0.62%) |
May 18, 2020 | 279.28 | 280.64 | 277.61 | 280.24 | 4,309,964 | +3.29(+1.19%) |
May 15, 2020 | 276.82 | 277.53 | 273.85 | 276.95 | 4,945,040 | -0.49(-0.18%) |
May 14, 2020 | 278.62 | 280.35 | 272.63 | 277.44 | 4,017,161 | -2.22(-0.79%) |
May 13, 2020 | 282.16 | 283.61 | 277.80 | 279.67 | 3,191,266 | -2.50(-0.89%) |
May 12, 2020 | 287.72 | 288.38 | 282.12 | 282.16 | 2,445,400 | -5.08(-1.77%) |
May 11, 2020 | 282.90 | 288.63 | 282.31 | 287.25 | 2,015,730 | +4.06(+1.44%) |
May 08, 2020 | 283.14 | 284.33 | 281.11 | 283.18 | 2,527,294 | +0.87(+0.31%) |
May 07, 2020 | 286.33 | 286.82 | 281.88 | 282.31 | 2,814,300 | -3.60(-1.26%) |
May 06, 2020 | 286.87 | 287.90 | 283.74 | 285.91 | 2,597,651 | +0.90(+0.32%) |
May 05, 2020 | 282.37 | 286.75 | 280.87 | 285.01 | 2,658,762 | +3.18(+1.13%) |
May 04, 2020 | 280.46 | 282.80 | 277.75 | 281.84 | 2,676,564 | +2.38(+0.85%) |
May 01, 2020 | 279.33 | 282.15 | 277.85 | 279.46 | 2,728,458 | -1.00(-0.36%) |
Apr 30, 2020 | 283.38 | 284.99 | 280.06 | 280.46 | 4,098,733 | -3.14(-1.11%) |
Apr 29, 2020 | 281.62 | 285.07 | 278.09 | 283.60 | 3,970,359 | +1.98(+0.70%) |
Apr 28, 2020 | 287.05 | 287.46 | 281.00 | 281.62 | 2,626,467 | -3.54(-1.24%) |
Apr 27, 2020 | 289.10 | 289.32 | 284.06 | 285.16 | 2,476,001 | -1.63(-0.57%) |
Apr 24, 2020 | 283.82 | 287.05 | 282.14 | 286.79 | 2,187,861 | +4.76(+1.69%) |
Apr 23, 2020 | 283.54 | 285.95 | 281.48 | 282.04 | 2,841,790 | -3.71(-1.30%) |
Apr 22, 2020 | 280.75 | 287.33 | 278.94 | 285.75 | 3,217,091 | +7.47(+2.68%) |
Apr 21, 2020 | 287.34 | 288.03 | 276.45 | 278.28 | 4,150,124 | -9.93(-3.44%) |
Apr 20, 2020 | 293.63 | 294.02 | 287.70 | 288.21 | 3,417,187 | -5.39(-1.84%) |
Apr 17, 2020 | 296.73 | 297.49 | 290.00 | 293.60 | 3,993,483 | -3.36(-1.13%) |
Apr 16, 2020 | 290.65 | 297.95 | 288.17 | 296.96 | 4,263,071 | +10.43(+3.64%) |
Apr 15, 2020 | 287.80 | 289.75 | 283.35 | 286.54 | 3,179,162 | -3.57(-1.23%) |
Apr 14, 2020 | 279.59 | 290.67 | 278.21 | 290.11 | 4,643,275 | +13.41(+4.85%) |
Apr 13, 2020 | 275.74 | 280.70 | 274.89 | 276.70 | 3,375,103 | -0.36(-0.13%) |
Apr 09, 2020 | 276.54 | 281.07 | 274.81 | 277.06 | 7,030,393 | -5.50(-1.95%) |
Apr 08, 2020 | 281.77 | 283.90 | 279.16 | 282.56 | 4,273,536 | +2.16(+0.77%) |
Apr 07, 2020 | 283.05 | 286.29 | 280.02 | 280.40 | 4,368,342 | -1.38(-0.49%) |
Apr 06, 2020 | 270.59 | 282.12 | 267.42 | 281.78 | 5,707,617 | +15.21(+5.71%) |
Apr 03, 2020 | 267.04 | 269.98 | 263.94 | 266.57 | 2,869,504 | -2.61(-0.97%) |
Apr 02, 2020 | 262.63 | 270.38 | 261.19 | 269.18 | 3,788,271 | +4.34(+1.64%) |
Apr 01, 2020 | 260.76 | 266.71 | 259.41 | 264.84 | 4,055,521 | +1.52(+0.58%) |
Mar 31, 2020 | 265.43 | 269.22 | 262.27 | 263.32 | 6,087,708 | -5.53(-2.06%) |
Mar 30, 2020 | 265.50 | 269.37 | 263.98 | 268.85 | 4,759,760 | +6.27(+2.39%) |
Mar 27, 2020 | 265.17 | 271.04 | 261.66 | 262.58 | 4,602,360 | -7.36(-2.73%) |
Mar 26, 2020 | 260.44 | 271.26 | 259.38 | 269.94 | 5,916,864 | +10.56(+4.07%) |
Mar 25, 2020 | 262.47 | 268.48 | 257.85 | 259.38 | 6,103,818 | -3.77(-1.43%) |
Mar 24, 2020 | 272.06 | 274.60 | 261.19 | 263.14 | 7,706,609 | -3.27(-1.23%) |
Mar 23, 2020 | 269.67 | 273.05 | 257.12 | 266.41 | 6,111,076 | -1.79(-0.67%) |
Mar 20, 2020 | 284.37 | 284.45 | 265.06 | 268.20 | 7,126,224 | -13.67(-4.85%) |
Mar 19, 2020 | 286.67 | 289.84 | 279.48 | 281.87 | 5,877,878 | -2.11(-0.74%) |
Mar 18, 2020 | 275.20 | 293.67 | 273.36 | 283.98 | 7,254,596 | +0.47(+0.17%) |
Mar 17, 2020 | 266.89 | 283.69 | 264.40 | 283.51 | 7,760,912 | +21.99(+8.41%) |
Mar 16, 2020 | 260.27 | 276.62 | 258.13 | 261.52 | 5,915,000 | -17.63(-6.32%) |
Mar 13, 2020 | 266.74 | 280.05 | 256.98 | 279.15 | 6,605,382 | +20.71(+8.01%) |
Mar 12, 2020 | 258.99 | 273.02 | 255.20 | 258.44 | 7,911,283 | -16.24(-5.91%) |
Mar 11, 2020 | 277.85 | 284.25 | 271.69 | 274.68 | 3,924,634 | -11.05(-3.87%) |
Mar 10, 2020 | 284.41 | 286.04 | 271.90 | 285.73 | 4,593,920 | +6.85(+2.46%) |
Mar 09, 2020 | 273.22 | 286.59 | 270.59 | 278.88 | 5,628,302 | -8.64(-3.01%) |
Mar 06, 2020 | 288.26 | 293.20 | 279.59 | 287.52 | 6,697,856 | -4.08(-1.40%) |
Mar 05, 2020 | 291.62 | 299.69 | 289.24 | 291.61 | 6,892,379 | -4.60(-1.55%) |
Mar 04, 2020 | 284.71 | 296.42 | 281.69 | 296.20 | 4,558,728 | +16.63(+5.95%) |
Mar 03, 2020 | 285.49 | 290.14 | 278.00 | 279.57 | 5,554,129 | -5.92(-2.07%) |
Mar 02, 2020 | 271.92 | 285.83 | 269.09 | 285.49 | 8,185,293 | +25.86(+9.96%) |
Feb 28, 2020 | 263.43 | 265.36 | 250.53 | 259.63 | 7,684,316 | -11.07(-4.09%) |
Feb 27, 2020 | 278.88 | 281.67 | 270.59 | 270.71 | 3,921,730 | -11.60(-4.11%) |
Feb 26, 2020 | 284.02 | 287.49 | 281.37 | 282.31 | 2,421,225 | +0.76(+0.27%) |
Feb 25, 2020 | 290.90 | 292.35 | 281.12 | 281.55 | 3,118,557 | -8.08(-2.79%) |
Feb 24, 2020 | 291.37 | 295.52 | 289.30 | 289.63 | 2,448,174 | -7.69(-2.59%) |
Feb 21, 2020 | 297.89 | 300.38 | 296.47 | 297.32 | 2,424,677 | -1.97(-0.66%) |
Feb 20, 2020 | 297.66 | 300.20 | 296.45 | 299.29 | 1,544,540 | +0.98(+0.33%) |
Feb 19, 2020 | 297.44 | 299.70 | 297.12 | 298.31 | 1,530,707 | +0.89(+0.30%) |
Feb 18, 2020 | 294.60 | 298.74 | 294.24 | 297.42 | 1,675,304 | +3.45(+1.17%) |
Feb 14, 2020 | 294.48 | 295.35 | 292.70 | 293.96 | 1,205,949 | +0.10(+0.03%) |
Feb 13, 2020 | 290.76 | 294.40 | 289.55 | 293.86 | 1,557,146 | +2.84(+0.98%) |
Feb 12, 2020 | 287.00 | 291.35 | 287.00 | 291.01 | 1,497,227 | +4.10(+1.43%) |
Feb 11, 2020 | 290.01 | 290.38 | 286.72 | 286.91 | 2,214,748 | -2.87(-0.99%) |
Feb 10, 2020 | 289.76 | 292.69 | 288.69 | 289.79 | 2,529,774 | +0.15(+0.05%) |
Feb 07, 2020 | 286.29 | 289.81 | 285.48 | 289.64 | 2,061,062 | +2.79(+0.97%) |
Feb 06, 2020 | 285.69 | 287.99 | 284.30 | 286.85 | 2,075,204 | +3.01(+1.06%) |
Feb 05, 2020 | 282.92 | 285.30 | 281.44 | 283.84 | 1,876,532 | +2.86(+1.02%) |
Feb 04, 2020 | 280.68 | 281.91 | 279.01 | 280.98 | 2,149,806 | +2.67(+0.96%) |
Feb 03, 2020 | 282.92 | 284.37 | 278.01 | 278.31 | 3,056,555 | -3.24(-1.15%) |
Jan 31, 2020 | 284.35 | 284.93 | 280.67 | 281.55 | 1,993,260 | -3.64(-1.28%) |
Jan 30, 2020 | 284.61 | 285.35 | 282.61 | 285.19 | 1,337,477 | -0.10(-0.04%) |
Jan 29, 2020 | 286.48 | 287.50 | 285.12 | 285.30 | 1,859,579 | -1.17(-0.41%) |
Jan 28, 2020 | 286.15 | 287.26 | 284.85 | 286.47 | 1,705,076 | +1.29(+0.45%) |
Jan 27, 2020 | 282.13 | 287.31 | 281.67 | 285.18 | 2,457,953 | -0.98(-0.34%) |
Jan 24, 2020 | 289.39 | 289.63 | 284.85 | 286.15 | 2,155,268 | -2.18(-0.76%) |
Jan 23, 2020 | 287.54 | 288.82 | 286.36 | 288.34 | 1,666,607 | +0.91(+0.32%) |
Jan 22, 2020 | 288.82 | 288.96 | 285.88 | 287.42 | 2,407,795 | -1.26(-0.44%) |
Jan 21, 2020 | 282.18 | 288.76 | 281.77 | 288.69 | 3,887,847 | +7.91(+2.82%) |
Jan 17, 2020 | 279.60 | 281.35 | 279.26 | 280.78 | 2,719,857 | +1.52(+0.54%) |
Jan 16, 2020 | 277.75 | 280.21 | 277.37 | 279.26 | 1,908,319 | +2.04(+0.73%) |
Jan 15, 2020 | 274.95 | 277.43 | 274.66 | 277.22 | 1,740,546 | +0.99(+0.36%) |
Jan 14, 2020 | 275.78 | 277.39 | 275.16 | 276.24 | 1,584,164 | -0.11(-0.04%) |
Jan 13, 2020 | 273.63 | 277.07 | 273.52 | 276.35 | 1,929,998 | +2.42(+0.88%) |
Jan 10, 2020 | 276.47 | 276.71 | 273.39 | 273.92 | 2,197,588 | -2.01(-0.73%) |
Jan 09, 2020 | 275.13 | 278.27 | 274.36 | 275.93 | 3,538,765 | +4.36(+1.61%) |
Jan 08, 2020 | 268.16 | 272.30 | 267.71 | 271.57 | 2,705,084 | +3.08(+1.15%) |
Jan 07, 2020 | 268.47 | 268.81 | 266.59 | 268.50 | 2,130,504 | -0.42(-0.16%) |
Jan 06, 2020 | 267.76 | 269.16 | 265.98 | 268.92 | 2,881,102 | +0.07(+0.03%) |
Jan 03, 2020 | 267.30 | 269.92 | 266.63 | 268.85 | 2,090,595 | +0.22(+0.08%) |
Jan 02, 2020 | 270.99 | 271.47 | 268.17 | 268.62 | 2,282,648 | -2.24(-0.83%) |
Dec 31, 2019 | 271.86 | 272.27 | 269.26 | 270.86 | 1,683,132 | -1.12(-0.41%) |
Dec 30, 2019 | 271.12 | 272.42 | 270.62 | 271.99 | 1,344,366 | +0.95(+0.35%) |
Dec 27, 2019 | 272.98 | 273.06 | 270.18 | 271.04 | 1,561,924 | -1.49(-0.55%) |
Dec 26, 2019 | 271.39 | 272.53 | 270.85 | 272.53 | 1,195,637 | +1.38(+0.51%) |
Dec 24, 2019 | 270.85 | 271.35 | 270.35 | 271.15 | 589,763 | +0.85(+0.31%) |
Dec 23, 2019 | 271.78 | 272.14 | 270.04 | 270.30 | 1,421,308 | -1.40(-0.52%) |
Dec 20, 2019 | 270.80 | 271.88 | 269.81 | 271.70 | 5,280,853 | +1.03(+0.38%) |
Dec 19, 2019 | 269.15 | 270.76 | 268.63 | 270.67 | 2,532,233 | +1.70(+0.63%) |
Dec 18, 2019 | 272.77 | 273.11 | 268.93 | 268.97 | 3,591,569 | -3.39(-1.25%) |
Dec 17, 2019 | 270.48 | 273.06 | 269.79 | 272.37 | 2,684,657 | +1.89(+0.70%) |
Dec 16, 2019 | 270.04 | 271.36 | 269.88 | 270.48 | 2,615,137 | +1.50(+0.56%) |
Dec 13, 2019 | 271.53 | 271.86 | 266.42 | 268.97 | 5,647,299 | -5.04(-1.84%) |
Dec 12, 2019 | 272.11 | 274.40 | 271.05 | 274.01 | 2,976,228 | +1.88(+0.69%) |
Dec 11, 2019 | 272.78 | 273.10 | 270.06 | 272.13 | 1,898,811 | -0.44(-0.16%) |
Dec 10, 2019 | 272.81 | 273.42 | 271.44 | 272.58 | 1,699,233 | +0.57(+0.21%) |
Dec 09, 2019 | 271.86 | 273.88 | 271.44 | 272.01 | 2,126,780 | +0.20(+0.07%) |
Dec 06, 2019 | 271.84 | 272.77 | 271.18 | 271.81 | 1,586,990 | +1.70(+0.63%) |
Dec 05, 2019 | 273.82 | 273.82 | 269.56 | 270.11 | 2,106,315 | -3.15(-1.15%) |
Dec 04, 2019 | 272.82 | 273.85 | 272.00 | 273.26 | 1,890,312 | +0.78(+0.29%) |
Dec 03, 2019 | 271.98 | 272.96 | 269.74 | 272.48 | 2,128,444 | -1.58(-0.58%) |
Dec 02, 2019 | 276.24 | 276.65 | 271.19 | 274.06 | 2,935,852 | -2.23(-0.81%) |
Nov 29, 2019 | 277.22 | 277.29 | 276.15 | 276.29 | 1,065,155 | -0.88(-0.32%) |
Nov 27, 2019 | 278.14 | 279.04 | 276.99 | 277.17 | 2,069,327 | -0.44(-0.16%) |
Nov 26, 2019 | 275.79 | 277.71 | 275.38 | 277.61 | 3,644,998 | +2.02(+0.73%) |
Nov 25, 2019 | 276.73 | 277.05 | 274.21 | 275.59 | 1,750,274 | -0.24(-0.09%) |
Nov 22, 2019 | 278.25 | 278.25 | 273.91 | 275.83 | 1,386,243 | -0.88(-0.32%) |
Nov 21, 2019 | 277.10 | 278.19 | 276.02 | 276.71 | 1,413,381 | -0.28(-0.10%) |
Nov 20, 2019 | 278.71 | 279.39 | 274.63 | 276.99 | 2,147,949 | -1.54(-0.55%) |
Nov 19, 2019 | 280.61 | 280.74 | 277.80 | 278.53 | 1,911,291 | -2.12(-0.76%) |
Nov 18, 2019 | 279.33 | 282.35 | 279.00 | 280.65 | 1,346,988 | +0.81(+0.29%) |
Nov 15, 2019 | 281.36 | 281.48 | 277.94 | 279.84 | 1,852,411 | -0.86(-0.31%) |
Nov 14, 2019 | 280.51 | 281.89 | 278.56 | 280.70 | 1,450,198 | +1.56(+0.56%) |
Nov 13, 2019 | 276.63 | 280.15 | 276.02 | 279.14 | 1,687,152 | +2.21(+0.80%) |
Nov 12, 2019 | 277.23 | 278.98 | 275.23 | 276.93 | 1,671,938 | -0.31(-0.11%) |
Nov 11, 2019 | 277.89 | 278.61 | 276.19 | 277.24 | 1,259,711 | -1.64(-0.59%) |
Nov 08, 2019 | 278.99 | 280.42 | 277.65 | 278.88 | 1,630,069 | -2.39(-0.85%) |
Nov 07, 2019 | 280.09 | 283.01 | 278.75 | 281.27 | 2,603,035 | +3.35(+1.21%) |
Nov 06, 2019 | 276.44 | 277.99 | 274.55 | 277.91 | 1,813,235 | +2.20(+0.80%) |
Nov 05, 2019 | 273.79 | 276.18 | 272.60 | 275.71 | 2,391,238 | +2.18(+0.80%) |
Nov 04, 2019 | 273.85 | 274.83 | 272.02 | 273.54 | 1,780,632 | +0.67(+0.25%) |