Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 271.64 | 274.63 | 268.80 | 273.66 | 1,575,693 | +4.96(+1.85%) |
Nov 27, 2020 | 270.60 | 272.49 | 267.80 | 268.69 | 404,129 | +0.63(+0.24%) |
Nov 25, 2020 | 264.60 | 268.19 | 262.95 | 268.06 | 1,070,939 | +4.84(+1.84%) |
Nov 24, 2020 | 263.35 | 264.47 | 260.45 | 263.23 | 1,413,705 | +0.72(+0.27%) |
Nov 23, 2020 | 266.76 | 268.54 | 262.18 | 262.51 | 639,422 | -2.04(-0.77%) |
Nov 20, 2020 | 265.32 | 267.18 | 263.20 | 264.55 | 760,800 | -0.60(-0.23%) |
Nov 19, 2020 | 264.55 | 266.03 | 262.15 | 265.15 | 545,493 | +1.45(+0.55%) |
Nov 18, 2020 | 266.96 | 267.51 | 263.69 | 263.69 | 621,651 | -2.00(-0.75%) |
Nov 17, 2020 | 264.44 | 267.61 | 264.36 | 265.70 | 644,106 | -0.82(-0.31%) |
Nov 16, 2020 | 267.96 | 268.92 | 263.98 | 266.52 | 659,394 | +0.13(+0.05%) |
Nov 13, 2020 | 268.46 | 269.09 | 264.30 | 266.39 | 601,698 | -0.90(-0.34%) |
Nov 12, 2020 | 271.64 | 272.45 | 265.99 | 267.29 | 613,256 | -3.78(-1.40%) |
Nov 11, 2020 | 264.48 | 273.06 | 264.48 | 271.07 | 706,829 | +9.59(+3.67%) |
Nov 10, 2020 | 267.41 | 267.41 | 259.27 | 261.48 | 1,103,605 | -4.95(-1.86%) |
Nov 09, 2020 | 294.67 | 294.67 | 265.64 | 266.43 | 1,547,121 | -14.68(-5.22%) |
Nov 06, 2020 | 281.55 | 283.15 | 276.60 | 281.12 | 504,619 | -0.42(-0.15%) |
Nov 05, 2020 | 280.93 | 284.12 | 278.04 | 281.53 | 693,958 | +5.27(+1.91%) |
Nov 04, 2020 | 263.70 | 278.95 | 263.70 | 276.26 | 925,851 | +15.89(+6.10%) |
Nov 03, 2020 | 260.56 | 264.60 | 259.65 | 260.37 | 732,305 | +3.14(+1.22%) |
Nov 02, 2020 | 257.82 | 264.54 | 254.99 | 257.22 | 952,616 | +2.93(+1.15%) |
Oct 30, 2020 | 252.71 | 259.56 | 250.96 | 254.29 | 1,191,093 | -0.10(-0.04%) |
Oct 29, 2020 | 252.66 | 257.29 | 244.88 | 254.39 | 1,275,019 | +1.10(+0.44%) |
Oct 28, 2020 | 252.90 | 255.08 | 249.50 | 253.29 | 925,294 | -4.19(-1.63%) |
Oct 27, 2020 | 261.26 | 263.42 | 256.52 | 257.48 | 628,683 | -2.72(-1.04%) |
Oct 26, 2020 | 260.46 | 262.05 | 257.63 | 260.19 | 743,722 | -2.78(-1.06%) |
Oct 23, 2020 | 264.42 | 265.78 | 261.35 | 262.98 | 762,254 | -0.81(-0.31%) |
Oct 22, 2020 | 268.06 | 269.18 | 262.32 | 263.79 | 1,001,319 | -4.30(-1.60%) |
Oct 21, 2020 | 275.57 | 277.86 | 267.94 | 268.09 | 495,645 | -7.96(-2.88%) |
Oct 20, 2020 | 275.65 | 279.20 | 273.34 | 276.05 | 492,024 | +0.83(+0.30%) |
Oct 19, 2020 | 280.19 | 283.48 | 274.10 | 275.21 | 650,925 | -4.38(-1.57%) |
Oct 16, 2020 | 281.94 | 286.36 | 279.53 | 279.60 | 527,674 | -1.37(-0.49%) |
Oct 15, 2020 | 278.84 | 281.22 | 275.08 | 280.97 | 633,779 | +0.36(+0.13%) |
Oct 14, 2020 | 284.50 | 286.47 | 280.41 | 280.61 | 495,626 | -3.19(-1.12%) |
Oct 13, 2020 | 284.36 | 286.79 | 281.32 | 283.81 | 398,441 | +0.08(+0.03%) |
Oct 12, 2020 | 287.18 | 287.41 | 283.19 | 283.73 | 515,651 | -1.35(-0.47%) |
Oct 09, 2020 | 284.17 | 285.53 | 283.07 | 285.08 | 397,410 | +2.50(+0.89%) |
Oct 08, 2020 | 279.75 | 284.40 | 279.75 | 282.58 | 355,388 | +3.76(+1.35%) |
Oct 07, 2020 | 279.40 | 281.69 | 277.79 | 278.81 | 478,974 | +0.30(+0.11%) |
Oct 06, 2020 | 286.65 | 287.06 | 276.66 | 278.51 | 703,194 | -7.00(-2.45%) |
Oct 05, 2020 | 286.19 | 288.18 | 282.51 | 285.52 | 345,027 | +1.18(+0.42%) |
Oct 02, 2020 | 280.39 | 286.70 | 278.26 | 284.34 | 469,262 | +0.44(+0.16%) |
Oct 01, 2020 | 284.45 | 288.42 | 280.92 | 283.89 | 677,471 | +3.53(+1.26%) |
Sep 30, 2020 | 277.49 | 283.05 | 276.64 | 280.36 | 703,357 | +3.99(+1.44%) |
Sep 29, 2020 | 276.18 | 278.85 | 273.68 | 276.38 | 390,938 | +0.55(+0.20%) |
Sep 28, 2020 | 274.37 | 277.12 | 273.40 | 275.82 | 575,696 | +4.52(+1.67%) |
Sep 25, 2020 | 264.82 | 272.14 | 264.17 | 271.31 | 532,533 | +4.82(+1.81%) |
Sep 24, 2020 | 264.44 | 269.73 | 263.69 | 266.49 | 487,112 | +1.79(+0.68%) |
Sep 23, 2020 | 270.37 | 271.91 | 264.48 | 264.70 | 447,136 | -5.29(-1.96%) |
Sep 22, 2020 | 270.69 | 272.77 | 265.53 | 269.99 | 537,848 | -0.88(-0.32%) |
Sep 21, 2020 | 267.97 | 271.24 | 265.80 | 270.87 | 948,018 | -0.75(-0.28%) |
Sep 18, 2020 | 271.70 | 275.49 | 269.48 | 271.63 | 893,966 | -1.83(-0.67%) |
Sep 17, 2020 | 273.70 | 276.16 | 270.52 | 273.45 | 512,077 | -3.98(-1.43%) |
Sep 16, 2020 | 277.60 | 280.57 | 276.32 | 277.43 | 645,231 | -0.13(-0.05%) |
Sep 15, 2020 | 280.06 | 283.41 | 277.37 | 277.56 | 705,343 | -1.67(-0.60%) |
Sep 14, 2020 | 279.81 | 282.65 | 277.48 | 279.23 | 666,114 | +3.62(+1.31%) |
Sep 11, 2020 | 274.65 | 278.41 | 272.89 | 275.61 | 629,508 | +1.12(+0.41%) |
Sep 10, 2020 | 278.02 | 281.38 | 272.64 | 274.49 | 696,932 | -4.48(-1.61%) |
Sep 09, 2020 | 274.59 | 280.66 | 273.24 | 278.97 | 663,819 | +9.39(+3.48%) |
Sep 08, 2020 | 268.87 | 272.66 | 265.26 | 269.58 | 1,065,795 | -3.65(-1.33%) |
Sep 04, 2020 | 282.95 | 283.09 | 268.39 | 273.22 | 621,754 | -8.49(-3.01%) |
Sep 03, 2020 | 292.52 | 292.52 | 279.35 | 281.71 | 719,835 | -12.81(-4.35%) |
Sep 02, 2020 | 287.93 | 295.94 | 287.93 | 294.52 | 587,203 | +8.14(+2.84%) |
Sep 01, 2020 | 284.38 | 287.32 | 283.23 | 286.38 | 439,969 | +1.38(+0.49%) |
Aug 31, 2020 | 285.12 | 287.43 | 283.11 | 284.99 | 562,330 | +0.24(+0.08%) |
Aug 28, 2020 | 283.76 | 285.32 | 282.08 | 284.75 | 417,776 | +2.16(+0.76%) |
Aug 27, 2020 | 282.27 | 285.49 | 280.50 | 282.60 | 416,612 | +0.20(+0.07%) |
Aug 26, 2020 | 275.71 | 284.13 | 274.73 | 282.39 | 551,008 | +6.36(+2.30%) |
Aug 25, 2020 | 276.66 | 276.66 | 274.19 | 276.04 | 609,192 | +1.12(+0.41%) |
Aug 24, 2020 | 277.06 | 277.18 | 274.59 | 274.92 | 814,077 | -0.24(-0.09%) |
Aug 21, 2020 | 275.17 | 275.93 | 271.87 | 275.16 | 937,490 | +0.98(+0.36%) |
Aug 20, 2020 | 270.64 | 275.51 | 269.89 | 274.18 | 601,439 | +1.71(+0.63%) |
Aug 19, 2020 | 276.75 | 278.92 | 272.32 | 272.47 | 598,389 | -3.13(-1.14%) |
Aug 18, 2020 | 273.69 | 277.05 | 272.85 | 275.60 | 611,085 | +1.80(+0.66%) |
Aug 17, 2020 | 271.66 | 275.18 | 271.62 | 273.80 | 525,956 | +2.48(+0.91%) |
Aug 14, 2020 | 272.92 | 273.92 | 270.07 | 271.32 | 443,666 | -0.89(-0.33%) |
Aug 13, 2020 | 268.80 | 273.07 | 268.19 | 272.20 | 524,223 | +3.02(+1.12%) |
Aug 12, 2020 | 267.52 | 272.38 | 267.52 | 269.18 | 600,254 | +4.16(+1.57%) |
Aug 11, 2020 | 263.31 | 267.03 | 258.90 | 265.02 | 855,291 | +3.26(+1.25%) |
Aug 10, 2020 | 264.08 | 265.46 | 261.18 | 261.76 | 504,057 | -4.22(-1.59%) |
Aug 07, 2020 | 268.00 | 268.20 | 263.25 | 265.98 | 568,075 | -3.67(-1.36%) |
Aug 06, 2020 | 266.97 | 269.67 | 264.90 | 269.65 | 594,649 | +1.64(+0.61%) |
Aug 05, 2020 | 266.35 | 268.98 | 264.82 | 268.00 | 849,309 | +1.56(+0.59%) |
Aug 04, 2020 | 269.38 | 270.26 | 261.92 | 266.44 | 836,074 | -4.47(-1.65%) |
Aug 03, 2020 | 275.08 | 276.42 | 270.21 | 270.91 | 566,128 | -0.65(-0.24%) |
Jul 31, 2020 | 275.50 | 275.50 | 267.14 | 271.56 | 958,807 | -2.38(-0.87%) |
Jul 30, 2020 | 275.37 | 278.60 | 270.38 | 273.94 | 788,035 | -7.33(-2.60%) |
Jul 29, 2020 | 273.10 | 282.01 | 272.49 | 281.27 | 719,865 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.87 | 808,908 | -6.60(-2.36%) |
Jul 27, 2020 | 279.94 | 285.29 | 278.38 | 279.47 | 977,104 | -0.17(-0.06%) |
Jul 24, 2020 | 278.07 | 280.88 | 274.51 | 279.65 | 604,434 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.51 | 276.43 | 278.14 | 554,881 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,667 | +2.53(+0.90%) |
Jul 21, 2020 | 283.75 | 285.85 | 279.95 | 280.81 | 557,906 | -2.94(-1.04%) |
Jul 20, 2020 | 282.82 | 285.09 | 281.86 | 283.75 | 462,603 | +1.37(+0.49%) |
Jul 17, 2020 | 281.01 | 282.68 | 278.75 | 282.38 | 510,791 | +3.02(+1.08%) |
Jul 16, 2020 | 281.19 | 282.31 | 276.32 | 279.36 | 502,249 | -4.00(-1.41%) |
Jul 15, 2020 | 285.90 | 286.10 | 280.10 | 283.35 | 495,542 | +2.20(+0.78%) |
Jul 14, 2020 | 274.64 | 281.34 | 273.06 | 281.15 | 563,214 | +5.29(+1.92%) |
Jul 13, 2020 | 284.55 | 286.14 | 274.49 | 275.86 | 578,883 | -6.91(-2.44%) |
Jul 10, 2020 | 283.40 | 284.08 | 280.52 | 282.77 | 447,498 | -1.32(-0.47%) |
Jul 09, 2020 | 284.62 | 286.38 | 280.28 | 284.10 | 632,143 | +0.05(+0.02%) |
Jul 08, 2020 | 277.29 | 284.19 | 277.29 | 284.05 | 717,466 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.02 | 270.63 | 275.49 | 704,029 | +1.66(+0.61%) |
Jul 06, 2020 | 272.43 | 277.36 | 272.30 | 273.83 | 710,939 | +5.45(+2.03%) |
Jul 02, 2020 | 273.05 | 274.37 | 268.20 | 268.38 | 506,958 | -0.37(-0.14%) |
Jul 01, 2020 | 265.12 | 270.43 | 264.48 | 268.75 | 535,882 | +3.53(+1.33%) |
Jun 30, 2020 | 260.05 | 265.97 | 258.99 | 265.21 | 1,436,385 | +5.43(+2.09%) |
Jun 29, 2020 | 262.57 | 262.57 | 256.31 | 259.79 | 689,600 | +0.12(+0.05%) |
Jun 26, 2020 | 263.52 | 265.65 | 258.98 | 259.66 | 934,671 | -6.94(-2.60%) |
Jun 25, 2020 | 256.87 | 266.89 | 253.62 | 266.61 | 665,456 | +10.27(+4.01%) |
Jun 24, 2020 | 264.51 | 265.24 | 255.16 | 256.33 | 855,192 | -11.10(-4.15%) |
Jun 23, 2020 | 269.56 | 270.42 | 266.30 | 267.44 | 420,551 | +0.44(+0.17%) |
Jun 22, 2020 | 265.36 | 267.36 | 263.25 | 266.99 | 512,966 | +1.29(+0.49%) |
Jun 19, 2020 | 270.13 | 272.04 | 263.38 | 265.70 | 812,956 | +0.33(+0.12%) |
Jun 18, 2020 | 264.70 | 266.99 | 263.28 | 265.37 | 382,753 | -0.13(-0.05%) |
Jun 17, 2020 | 265.66 | 268.55 | 264.40 | 265.50 | 375,090 | +0.45(+0.17%) |
Jun 16, 2020 | 269.70 | 270.09 | 259.44 | 265.04 | 617,489 | +4.19(+1.61%) |
Jun 15, 2020 | 252.93 | 262.20 | 251.49 | 260.85 | 631,485 | +3.12(+1.21%) |
Jun 12, 2020 | 257.11 | 258.87 | 251.00 | 257.73 | 834,606 | +8.40(+3.37%) |
Jun 11, 2020 | 261.85 | 261.85 | 248.82 | 249.34 | 933,466 | -17.88(-6.69%) |
Jun 10, 2020 | 267.15 | 270.89 | 264.44 | 267.21 | 708,196 | +1.76(+0.66%) |
Jun 09, 2020 | 267.41 | 269.43 | 265.18 | 265.46 | 980,364 | -6.59(-2.42%) |
Jun 08, 2020 | 266.62 | 272.11 | 263.87 | 272.05 | 1,129,094 | +2.05(+0.76%) |
Jun 05, 2020 | 271.72 | 273.82 | 268.14 | 270.00 | 1,026,450 | +3.53(+1.33%) |
Jun 04, 2020 | 270.30 | 272.33 | 264.18 | 266.47 | 808,303 | -6.32(-2.32%) |
Jun 03, 2020 | 269.91 | 273.67 | 267.34 | 272.79 | 792,375 | +5.93(+2.22%) |
Jun 02, 2020 | 267.55 | 268.12 | 263.89 | 266.87 | 1,071,054 | -0.58(-0.22%) |
Jun 01, 2020 | 260.30 | 268.35 | 260.30 | 267.44 | 1,024,038 | +9.30(+3.60%) |
May 29, 2020 | 256.74 | 258.84 | 253.03 | 258.15 | 1,290,392 | +2.53(+0.99%) |
May 28, 2020 | 251.96 | 259.34 | 250.21 | 255.62 | 1,294,223 | +5.79(+2.32%) |
May 27, 2020 | 254.28 | 254.57 | 246.54 | 249.83 | 834,998 | -0.88(-0.35%) |
May 26, 2020 | 253.90 | 254.64 | 250.13 | 250.71 | 834,703 | +2.78(+1.12%) |
May 22, 2020 | 246.92 | 249.53 | 243.38 | 247.93 | 398,294 | +2.94(+1.20%) |
May 21, 2020 | 246.79 | 247.55 | 243.29 | 244.98 | 1,272,591 | -2.41(-0.98%) |
May 20, 2020 | 249.06 | 250.82 | 246.62 | 247.39 | 767,134 | +2.27(+0.93%) |
May 19, 2020 | 250.30 | 252.24 | 244.76 | 245.13 | 992,684 | -5.14(-2.06%) |
May 18, 2020 | 247.56 | 252.95 | 247.05 | 250.27 | 1,167,973 | +8.19(+3.38%) |
May 15, 2020 | 248.66 | 251.78 | 240.07 | 242.08 | 2,793,774 | -2.47(-1.01%) |
May 14, 2020 | 235.60 | 244.98 | 234.20 | 244.55 | 1,160,499 | +5.92(+2.48%) |
May 13, 2020 | 239.74 | 244.10 | 235.32 | 238.62 | 780,422 | -2.67(-1.11%) |
May 12, 2020 | 245.62 | 247.83 | 241.29 | 241.29 | 680,649 | -2.48(-1.02%) |
May 11, 2020 | 239.81 | 245.87 | 238.22 | 243.77 | 716,572 | +1.26(+0.52%) |
May 08, 2020 | 242.50 | 244.40 | 240.58 | 242.51 | 598,577 | +3.91(+1.64%) |
May 07, 2020 | 236.51 | 240.10 | 235.25 | 238.60 | 793,274 | +5.97(+2.57%) |
May 06, 2020 | 242.36 | 242.90 | 231.47 | 232.62 | 876,078 | -8.65(-3.59%) |
May 05, 2020 | 239.93 | 243.51 | 237.30 | 241.27 | 1,148,402 | +4.89(+2.07%) |
May 04, 2020 | 230.22 | 236.86 | 227.64 | 236.38 | 861,594 | +3.42(+1.47%) |
May 01, 2020 | 232.54 | 233.75 | 229.39 | 232.96 | 810,352 | -1.98(-0.84%) |
Apr 30, 2020 | 232.15 | 242.28 | 226.50 | 234.94 | 1,638,487 | -10.67(-4.35%) |
Apr 29, 2020 | 246.04 | 250.44 | 243.99 | 245.62 | 1,249,260 | +2.84(+1.17%) |
Apr 28, 2020 | 251.63 | 253.72 | 241.93 | 242.78 | 911,283 | -2.44(-0.99%) |
Apr 27, 2020 | 239.61 | 247.69 | 238.90 | 245.21 | 1,072,259 | +9.02(+3.82%) |
Apr 24, 2020 | 233.46 | 236.92 | 228.93 | 236.20 | 1,063,652 | +5.01(+2.17%) |
Apr 23, 2020 | 230.45 | 234.67 | 227.82 | 231.19 | 785,781 | +0.16(+0.07%) |
Apr 22, 2020 | 224.89 | 232.63 | 224.51 | 231.03 | 818,381 | +11.15(+5.07%) |
Apr 21, 2020 | 224.57 | 226.49 | 219.39 | 219.88 | 838,216 | -10.80(-4.68%) |
Apr 20, 2020 | 227.00 | 232.10 | 226.37 | 230.68 | 840,296 | +0.11(+0.05%) |
Apr 17, 2020 | 234.01 | 237.72 | 226.85 | 230.57 | 1,581,671 | +4.48(+1.98%) |
Apr 16, 2020 | 222.62 | 229.26 | 221.20 | 226.09 | 1,312,439 | +4.70(+2.12%) |
Apr 15, 2020 | 221.96 | 224.87 | 219.43 | 221.39 | 1,026,732 | -7.64(-3.34%) |
Apr 14, 2020 | 229.50 | 232.06 | 226.57 | 229.03 | 962,278 | +6.43(+2.89%) |
Apr 13, 2020 | 230.03 | 231.19 | 221.16 | 222.60 | 980,130 | -10.20(-4.38%) |
Apr 09, 2020 | 220.48 | 239.07 | 219.75 | 232.81 | 2,210,561 | +14.60(+6.69%) |
Apr 08, 2020 | 224.35 | 225.75 | 217.05 | 218.20 | 1,099,975 | -2.11(-0.96%) |
Apr 07, 2020 | 229.53 | 231.17 | 220.27 | 220.31 | 1,047,949 | -0.43(-0.20%) |
Apr 06, 2020 | 212.49 | 222.98 | 209.46 | 220.75 | 1,483,442 | +19.62(+9.76%) |
Apr 03, 2020 | 195.56 | 202.54 | 195.53 | 201.12 | 1,040,294 | +1.99(+1.00%) |
Apr 02, 2020 | 188.23 | 199.37 | 184.95 | 199.13 | 1,064,309 | +8.83(+4.64%) |
Apr 01, 2020 | 194.52 | 199.69 | 188.51 | 190.30 | 1,510,457 | -13.44(-6.60%) |
Mar 31, 2020 | 210.29 | 213.83 | 203.02 | 203.74 | 1,431,617 | -10.33(-4.82%) |
Mar 30, 2020 | 214.00 | 218.02 | 210.28 | 214.06 | 1,066,061 | +1.96(+0.92%) |
Mar 27, 2020 | 207.43 | 218.23 | 207.43 | 212.11 | 1,355,466 | -3.99(-1.85%) |
Mar 26, 2020 | 201.96 | 219.12 | 201.44 | 216.09 | 1,713,573 | +16.57(+8.30%) |
Mar 25, 2020 | 186.40 | 209.91 | 185.08 | 199.53 | 1,751,102 | +10.96(+5.81%) |
Mar 24, 2020 | 168.82 | 189.39 | 165.70 | 188.56 | 1,458,275 | +29.53(+18.57%) |
Mar 23, 2020 | 165.25 | 175.36 | 158.16 | 159.03 | 1,764,676 | -10.32(-6.09%) |
Mar 20, 2020 | 173.72 | 176.28 | 165.17 | 169.34 | 2,094,189 | -2.03(-1.19%) |
Mar 19, 2020 | 167.19 | 174.82 | 159.91 | 171.38 | 2,709,968 | +3.43(+2.04%) |
Mar 18, 2020 | 176.20 | 180.47 | 159.16 | 167.95 | 2,925,544 | -26.72(-13.73%) |
Mar 17, 2020 | 181.96 | 198.85 | 178.68 | 194.67 | 2,124,636 | +16.08(+9.00%) |
Mar 16, 2020 | 175.32 | 186.82 | 173.39 | 178.59 | 2,965,128 | -26.65(-12.99%) |
Mar 13, 2020 | 196.99 | 205.73 | 187.40 | 205.25 | 2,418,080 | +1.74(+0.86%) |
Mar 12, 2020 | 192.98 | 204.34 | 182.06 | 203.50 | 2,732,793 | +0.00(+0.00%) |
Mar 11, 2020 | 212.80 | 213.52 | 199.09 | 203.50 | 1,673,379 | -15.74(-7.18%) |
Mar 10, 2020 | 212.69 | 219.24 | 206.05 | 219.24 | 2,292,234 | +16.13(+7.94%) |
Mar 09, 2020 | 210.14 | 215.53 | 201.71 | 203.11 | 2,648,612 | -26.60(-11.58%) |
Mar 06, 2020 | 232.81 | 235.51 | 222.89 | 229.71 | 2,281,049 | -13.62(-5.60%) |
Mar 05, 2020 | 250.70 | 255.00 | 239.65 | 243.34 | 1,616,789 | -16.35(-6.30%) |
Mar 04, 2020 | 247.72 | 260.42 | 246.28 | 259.68 | 1,267,937 | +16.10(+6.61%) |
Mar 03, 2020 | 248.75 | 253.62 | 240.33 | 243.59 | 1,801,046 | -6.41(-2.56%) |
Mar 02, 2020 | 236.88 | 250.24 | 233.71 | 249.99 | 1,583,898 | +18.77(+8.12%) |
Feb 28, 2020 | 227.97 | 232.79 | 223.54 | 231.22 | 2,065,017 | -3.89(-1.66%) |
Feb 27, 2020 | 247.41 | 247.41 | 234.94 | 235.11 | 2,069,717 | -16.32(-6.49%) |
Feb 26, 2020 | 250.96 | 257.64 | 250.90 | 251.43 | 987,506 | +0.94(+0.38%) |
Feb 25, 2020 | 258.16 | 259.56 | 249.21 | 250.48 | 1,132,222 | -6.00(-2.34%) |
Feb 24, 2020 | 254.77 | 258.78 | 253.92 | 256.48 | 1,027,747 | -4.83(-1.85%) |
Feb 21, 2020 | 266.12 | 266.12 | 258.69 | 261.31 | 1,000,103 | -6.77(-2.52%) |
Feb 20, 2020 | 273.62 | 274.56 | 264.57 | 268.08 | 1,041,143 | -6.19(-2.26%) |
Feb 19, 2020 | 271.20 | 276.13 | 271.05 | 274.27 | 1,026,024 | +4.45(+1.65%) |
Feb 18, 2020 | 266.97 | 269.93 | 263.32 | 269.82 | 802,159 | +2.74(+1.03%) |
Feb 14, 2020 | 262.80 | 267.24 | 262.44 | 267.08 | 969,416 | +4.86(+1.85%) |
Feb 13, 2020 | 262.56 | 263.79 | 257.66 | 262.21 | 947,528 | -0.62(-0.23%) |
Feb 12, 2020 | 261.47 | 266.27 | 252.30 | 262.83 | 1,020,848 | +2.33(+0.89%) |
Feb 11, 2020 | 259.35 | 262.38 | 258.32 | 260.50 | 984,393 | +2.46(+0.95%) |
Feb 10, 2020 | 256.62 | 258.33 | 256.00 | 258.04 | 758,663 | +0.89(+0.35%) |
Feb 07, 2020 | 257.64 | 258.77 | 255.56 | 257.15 | 673,775 | -0.49(-0.19%) |
Feb 06, 2020 | 256.11 | 259.48 | 255.91 | 257.64 | 839,354 | +3.53(+1.39%) |
Feb 05, 2020 | 258.83 | 258.88 | 251.71 | 254.11 | 743,953 | -2.42(-0.94%) |
Feb 04, 2020 | 255.32 | 258.85 | 254.47 | 256.53 | 771,952 | +5.62(+2.24%) |
Feb 03, 2020 | 248.23 | 251.40 | 248.23 | 250.91 | 778,282 | +4.06(+1.64%) |
Jan 31, 2020 | 251.55 | 253.60 | 246.22 | 246.85 | 861,021 | -6.75(-2.66%) |
Jan 30, 2020 | 249.82 | 253.68 | 248.76 | 253.60 | 586,140 | +3.02(+1.20%) |
Jan 29, 2020 | 250.42 | 252.78 | 249.57 | 250.58 | 459,564 | +0.46(+0.18%) |
Jan 28, 2020 | 246.39 | 250.41 | 245.72 | 250.12 | 812,531 | +4.87(+1.99%) |
Jan 27, 2020 | 243.52 | 246.28 | 242.25 | 245.25 | 735,859 | -0.48(-0.20%) |
Jan 24, 2020 | 247.96 | 248.87 | 244.53 | 245.73 | 515,447 | -1.41(-0.57%) |
Jan 23, 2020 | 246.53 | 248.51 | 245.47 | 247.14 | 842,568 | -0.37(-0.15%) |
Jan 22, 2020 | 248.11 | 248.49 | 246.55 | 247.51 | 620,620 | +1.09(+0.44%) |
Jan 21, 2020 | 246.90 | 248.12 | 245.87 | 246.42 | 947,636 | -1.24(-0.50%) |
Jan 17, 2020 | 247.65 | 248.28 | 245.87 | 247.66 | 863,830 | +1.52(+0.62%) |
Jan 16, 2020 | 245.08 | 246.30 | 244.33 | 246.14 | 627,475 | +2.90(+1.19%) |
Jan 15, 2020 | 239.66 | 244.79 | 239.22 | 243.24 | 891,148 | +3.46(+1.44%) |
Jan 14, 2020 | 241.56 | 242.35 | 239.59 | 239.78 | 574,005 | -1.98(-0.82%) |
Jan 13, 2020 | 238.57 | 241.79 | 238.57 | 241.76 | 735,424 | +3.33(+1.39%) |
Jan 10, 2020 | 240.32 | 241.06 | 237.48 | 238.43 | 618,225 | -0.79(-0.33%) |
Jan 09, 2020 | 237.03 | 239.78 | 236.88 | 239.22 | 843,722 | +3.10(+1.32%) |
Jan 08, 2020 | 232.68 | 237.67 | 232.68 | 236.12 | 922,954 | +4.44(+1.92%) |
Jan 07, 2020 | 233.19 | 235.72 | 231.49 | 231.67 | 773,648 | -0.84(-0.36%) |
Jan 06, 2020 | 230.40 | 232.59 | 229.98 | 232.51 | 743,710 | +0.72(+0.31%) |
Jan 03, 2020 | 229.61 | 232.26 | 229.33 | 231.79 | 494,954 | -0.58(-0.25%) |
Jan 02, 2020 | 229.44 | 232.38 | 228.80 | 232.37 | 904,742 | +4.14(+1.82%) |
Dec 31, 2019 | 227.68 | 229.46 | 227.22 | 228.22 | 617,913 | -0.24(-0.11%) |
Dec 30, 2019 | 229.77 | 230.08 | 226.93 | 228.46 | 353,678 | -1.58(-0.69%) |
Dec 27, 2019 | 230.53 | 231.01 | 228.97 | 230.04 | 573,286 | +0.23(+0.10%) |
Dec 26, 2019 | 229.52 | 230.58 | 228.94 | 229.81 | 277,042 | +0.85(+0.37%) |
Dec 24, 2019 | 228.16 | 229.27 | 226.95 | 228.96 | 165,609 | +1.08(+0.47%) |
Dec 23, 2019 | 229.93 | 230.92 | 227.41 | 227.89 | 985,282 | -1.04(-0.45%) |
Dec 20, 2019 | 229.74 | 230.40 | 228.41 | 228.92 | 1,234,890 | -0.06(-0.03%) |
Dec 19, 2019 | 226.46 | 230.77 | 226.46 | 228.98 | 936,786 | +1.65(+0.73%) |
Dec 18, 2019 | 227.51 | 227.72 | 226.41 | 227.33 | 1,012,718 | +1.08(+0.48%) |
Dec 17, 2019 | 227.66 | 227.66 | 225.06 | 226.25 | 782,927 | -0.71(-0.31%) |
Dec 16, 2019 | 228.03 | 230.25 | 226.69 | 226.96 | 689,393 | +0.98(+0.43%) |
Dec 13, 2019 | 224.49 | 227.69 | 222.87 | 225.98 | 539,477 | +0.72(+0.32%) |
Dec 12, 2019 | 224.94 | 227.15 | 223.74 | 225.26 | 1,226,624 | +1.04(+0.46%) |
Dec 11, 2019 | 222.78 | 224.56 | 222.18 | 224.22 | 823,448 | +2.12(+0.95%) |
Dec 10, 2019 | 221.56 | 222.68 | 220.65 | 222.11 | 467,911 | +0.48(+0.22%) |
Dec 09, 2019 | 223.17 | 223.71 | 221.47 | 221.63 | 717,477 | -1.17(-0.53%) |
Dec 06, 2019 | 222.52 | 223.69 | 220.81 | 222.80 | 753,770 | +2.32(+1.05%) |
Dec 05, 2019 | 218.15 | 220.65 | 216.49 | 220.48 | 578,412 | +2.46(+1.13%) |
Dec 04, 2019 | 216.29 | 218.12 | 215.58 | 218.02 | 537,459 | +1.92(+0.89%) |
Dec 03, 2019 | 213.84 | 216.27 | 213.84 | 216.10 | 483,967 | -0.39(-0.18%) |