Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 252.70 | 259.55 | 250.95 | 254.29 | 1,191,127 | -0.10(-0.04%) |
Oct 29, 2020 | 252.65 | 257.28 | 244.88 | 254.38 | 1,275,056 | +1.10(+0.44%) |
Oct 28, 2020 | 252.89 | 255.07 | 249.50 | 253.28 | 925,321 | -4.19(-1.63%) |
Oct 27, 2020 | 261.25 | 263.41 | 256.51 | 257.47 | 628,701 | -2.72(-1.04%) |
Oct 26, 2020 | 260.46 | 262.04 | 257.62 | 260.19 | 743,744 | -2.79(-1.06%) |
Oct 23, 2020 | 264.41 | 265.78 | 261.34 | 262.97 | 762,276 | -0.81(-0.31%) |
Oct 22, 2020 | 268.05 | 269.17 | 262.31 | 263.78 | 1,001,348 | -4.30(-1.60%) |
Oct 21, 2020 | 275.56 | 277.85 | 267.93 | 268.08 | 495,659 | -7.96(-2.88%) |
Oct 20, 2020 | 275.64 | 279.19 | 273.33 | 276.04 | 492,038 | +0.83(+0.30%) |
Oct 19, 2020 | 280.18 | 283.47 | 274.10 | 275.21 | 650,944 | -4.38(-1.57%) |
Oct 16, 2020 | 281.93 | 286.35 | 279.52 | 279.59 | 527,689 | -1.37(-0.49%) |
Oct 15, 2020 | 278.83 | 281.21 | 275.07 | 280.96 | 633,797 | +0.36(+0.13%) |
Oct 14, 2020 | 284.49 | 286.47 | 280.40 | 280.60 | 495,640 | -3.19(-1.12%) |
Oct 13, 2020 | 284.35 | 286.79 | 281.31 | 283.80 | 398,453 | +0.08(+0.03%) |
Oct 12, 2020 | 287.17 | 287.40 | 283.19 | 283.72 | 515,665 | -1.35(-0.47%) |
Oct 09, 2020 | 284.16 | 285.52 | 283.06 | 285.07 | 397,421 | +2.50(+0.89%) |
Oct 08, 2020 | 279.74 | 284.40 | 279.74 | 282.57 | 355,398 | +3.76(+1.35%) |
Oct 07, 2020 | 279.39 | 281.68 | 277.78 | 278.81 | 478,988 | +0.30(+0.11%) |
Oct 06, 2020 | 286.64 | 287.05 | 276.65 | 278.51 | 703,215 | -7.00(-2.45%) |
Oct 05, 2020 | 286.19 | 288.17 | 282.50 | 285.51 | 345,037 | +1.18(+0.42%) |
Oct 02, 2020 | 280.38 | 286.69 | 278.25 | 284.33 | 469,275 | +0.44(+0.16%) |
Oct 01, 2020 | 284.44 | 288.41 | 280.91 | 283.88 | 677,491 | +3.53(+1.26%) |
Sep 30, 2020 | 277.48 | 283.04 | 276.63 | 280.35 | 703,377 | +3.99(+1.44%) |
Sep 29, 2020 | 276.18 | 278.84 | 273.67 | 276.37 | 390,949 | +0.55(+0.20%) |
Sep 28, 2020 | 274.37 | 277.11 | 273.39 | 275.82 | 575,713 | +4.52(+1.66%) |
Sep 25, 2020 | 264.81 | 272.14 | 264.16 | 271.30 | 532,549 | +4.82(+1.81%) |
Sep 24, 2020 | 264.43 | 269.72 | 263.68 | 266.48 | 487,126 | +1.79(+0.68%) |
Sep 23, 2020 | 270.36 | 271.90 | 264.47 | 264.69 | 447,148 | -5.29(-1.96%) |
Sep 22, 2020 | 270.68 | 272.76 | 265.52 | 269.98 | 537,864 | -0.88(-0.32%) |
Sep 21, 2020 | 267.96 | 271.23 | 265.80 | 270.86 | 948,046 | -0.76(-0.28%) |
Sep 18, 2020 | 271.70 | 275.48 | 269.47 | 271.62 | 893,991 | -1.83(-0.67%) |
Sep 17, 2020 | 273.69 | 276.15 | 270.52 | 273.45 | 512,091 | -3.98(-1.43%) |
Sep 16, 2020 | 277.60 | 280.57 | 276.31 | 277.42 | 645,249 | -0.13(-0.05%) |
Sep 15, 2020 | 280.05 | 283.40 | 277.36 | 277.55 | 705,363 | -1.67(-0.60%) |
Sep 14, 2020 | 279.80 | 282.64 | 277.48 | 279.22 | 666,134 | +3.62(+1.31%) |
Sep 11, 2020 | 274.65 | 278.40 | 272.89 | 275.60 | 629,526 | +1.12(+0.41%) |
Sep 10, 2020 | 278.01 | 281.37 | 272.63 | 274.48 | 696,952 | -4.48(-1.61%) |
Sep 09, 2020 | 274.58 | 280.65 | 273.23 | 278.96 | 663,838 | +9.39(+3.48%) |
Sep 08, 2020 | 268.86 | 272.65 | 265.25 | 269.57 | 1,065,826 | -3.65(-1.33%) |
Sep 04, 2020 | 282.94 | 283.08 | 268.38 | 273.21 | 621,772 | -8.49(-3.01%) |
Sep 03, 2020 | 292.51 | 292.51 | 279.34 | 281.71 | 719,856 | -12.81(-4.35%) |
Sep 02, 2020 | 287.92 | 295.93 | 287.92 | 294.51 | 587,220 | +8.14(+2.84%) |
Sep 01, 2020 | 284.37 | 287.31 | 283.22 | 286.37 | 439,982 | +1.38(+0.49%) |
Aug 31, 2020 | 285.11 | 287.42 | 283.10 | 284.99 | 562,346 | +0.24(+0.08%) |
Aug 28, 2020 | 283.75 | 285.31 | 282.07 | 284.74 | 417,788 | +2.16(+0.76%) |
Aug 27, 2020 | 282.26 | 285.48 | 280.49 | 282.59 | 416,624 | +0.20(+0.07%) |
Aug 26, 2020 | 275.70 | 284.12 | 274.72 | 282.38 | 551,024 | +6.36(+2.30%) |
Aug 25, 2020 | 276.65 | 276.65 | 274.19 | 276.03 | 609,209 | +1.12(+0.41%) |
Aug 24, 2020 | 277.06 | 277.17 | 274.58 | 274.91 | 814,101 | -0.24(-0.09%) |
Aug 21, 2020 | 275.16 | 275.92 | 271.86 | 275.15 | 937,518 | +0.98(+0.36%) |
Aug 20, 2020 | 270.63 | 275.51 | 269.88 | 274.17 | 601,456 | +1.71(+0.63%) |
Aug 19, 2020 | 276.75 | 278.91 | 272.31 | 272.46 | 598,406 | -3.13(-1.14%) |
Aug 18, 2020 | 273.68 | 277.04 | 272.84 | 275.59 | 611,103 | +1.81(+0.66%) |
Aug 17, 2020 | 271.66 | 275.17 | 271.62 | 273.79 | 525,971 | +2.48(+0.91%) |
Aug 14, 2020 | 272.91 | 273.92 | 270.06 | 271.31 | 443,679 | -0.89(-0.33%) |
Aug 13, 2020 | 268.79 | 273.06 | 268.18 | 272.20 | 524,238 | +3.02(+1.12%) |
Aug 12, 2020 | 267.51 | 272.37 | 267.51 | 269.18 | 600,271 | +4.16(+1.57%) |
Aug 11, 2020 | 263.31 | 267.02 | 258.89 | 265.01 | 855,316 | +3.26(+1.25%) |
Aug 10, 2020 | 264.07 | 265.45 | 261.17 | 261.75 | 504,072 | -4.22(-1.59%) |
Aug 07, 2020 | 267.99 | 268.19 | 263.25 | 265.97 | 568,091 | -3.67(-1.36%) |
Aug 06, 2020 | 266.96 | 269.66 | 264.89 | 269.64 | 594,666 | +1.64(+0.61%) |
Aug 05, 2020 | 266.35 | 268.97 | 264.81 | 268.00 | 849,334 | +1.56(+0.59%) |
Aug 04, 2020 | 269.37 | 270.26 | 261.92 | 266.43 | 836,098 | -4.47(-1.65%) |
Aug 03, 2020 | 275.07 | 276.42 | 270.20 | 270.90 | 566,144 | -0.65(-0.24%) |
Jul 31, 2020 | 275.49 | 275.49 | 267.13 | 271.55 | 958,835 | -2.39(-0.87%) |
Jul 30, 2020 | 275.36 | 278.60 | 270.37 | 273.93 | 788,058 | -7.33(-2.61%) |
Jul 29, 2020 | 273.09 | 282.00 | 272.49 | 281.26 | 719,886 | +8.40(+3.08%) |
Jul 28, 2020 | 279.17 | 279.17 | 272.31 | 272.86 | 808,931 | -6.60(-2.36%) |
Jul 27, 2020 | 279.93 | 285.29 | 278.37 | 279.46 | 977,132 | -0.17(-0.06%) |
Jul 24, 2020 | 278.06 | 280.88 | 274.50 | 279.64 | 604,451 | +1.51(+0.54%) |
Jul 23, 2020 | 283.38 | 285.50 | 276.42 | 278.13 | 554,897 | -5.19(-1.83%) |
Jul 22, 2020 | 280.29 | 283.74 | 280.29 | 283.33 | 595,684 | +2.53(+0.90%) |
Jul 21, 2020 | 283.74 | 285.85 | 279.94 | 280.80 | 557,922 | -2.94(-1.04%) |
Jul 20, 2020 | 282.81 | 285.08 | 281.85 | 283.74 | 462,616 | +1.37(+0.49%) |
Jul 17, 2020 | 281.00 | 282.67 | 278.74 | 282.37 | 510,805 | +3.02(+1.08%) |
Jul 16, 2020 | 281.18 | 282.30 | 276.31 | 279.35 | 502,263 | -4.00(-1.41%) |
Jul 15, 2020 | 285.89 | 286.09 | 280.09 | 283.35 | 495,557 | +2.20(+0.78%) |
Jul 14, 2020 | 274.63 | 281.33 | 273.06 | 281.14 | 563,230 | +5.29(+1.92%) |
Jul 13, 2020 | 284.54 | 286.14 | 274.48 | 275.86 | 578,900 | -6.91(-2.44%) |
Jul 10, 2020 | 283.39 | 284.07 | 280.51 | 282.77 | 447,511 | -1.32(-0.47%) |
Jul 09, 2020 | 284.61 | 286.38 | 280.28 | 284.09 | 632,161 | +0.05(+0.02%) |
Jul 08, 2020 | 277.28 | 284.19 | 277.28 | 284.04 | 717,486 | +8.56(+3.11%) |
Jul 07, 2020 | 272.20 | 278.01 | 270.62 | 275.48 | 704,050 | +1.66(+0.61%) |
Jul 06, 2020 | 272.42 | 277.35 | 272.29 | 273.82 | 710,959 | +5.44(+2.03%) |
Jul 02, 2020 | 273.05 | 274.36 | 268.19 | 268.37 | 506,972 | -0.37(-0.14%) |
Jul 01, 2020 | 265.11 | 270.42 | 264.47 | 268.74 | 535,897 | +3.53(+1.33%) |
Jun 30, 2020 | 260.04 | 265.96 | 258.98 | 265.21 | 1,436,427 | +5.43(+2.09%) |
Jun 29, 2020 | 262.56 | 262.56 | 256.31 | 259.78 | 689,619 | +0.12(+0.05%) |
Jun 26, 2020 | 263.52 | 265.64 | 258.97 | 259.66 | 934,698 | -6.94(-2.60%) |
Jun 25, 2020 | 256.87 | 266.89 | 253.61 | 266.60 | 665,476 | +10.27(+4.01%) |
Jun 24, 2020 | 264.50 | 265.24 | 255.15 | 256.33 | 855,216 | -11.10(-4.15%) |
Jun 23, 2020 | 269.55 | 270.41 | 266.29 | 267.43 | 420,563 | +0.44(+0.17%) |
Jun 22, 2020 | 265.35 | 267.35 | 263.24 | 266.98 | 512,981 | +1.29(+0.49%) |
Jun 19, 2020 | 270.12 | 272.03 | 263.37 | 265.69 | 812,979 | +0.33(+0.12%) |
Jun 18, 2020 | 264.70 | 266.98 | 263.28 | 265.36 | 382,764 | -0.12(-0.05%) |
Jun 17, 2020 | 265.65 | 268.54 | 264.40 | 265.49 | 375,100 | +0.45(+0.17%) |
Jun 16, 2020 | 269.70 | 270.08 | 259.43 | 265.03 | 617,507 | +4.19(+1.61%) |
Jun 15, 2020 | 252.92 | 262.19 | 251.48 | 260.84 | 631,503 | +3.12(+1.21%) |
Jun 12, 2020 | 257.10 | 258.87 | 250.99 | 257.73 | 834,630 | +8.40(+3.37%) |
Jun 11, 2020 | 261.84 | 261.84 | 248.82 | 249.33 | 933,493 | -17.88(-6.69%) |
Jun 10, 2020 | 267.14 | 270.88 | 264.44 | 267.20 | 708,216 | +1.76(+0.66%) |
Jun 09, 2020 | 267.40 | 269.43 | 265.17 | 265.45 | 980,392 | -6.59(-2.42%) |
Jun 08, 2020 | 266.61 | 272.10 | 263.87 | 272.04 | 1,129,127 | +2.05(+0.76%) |
Jun 05, 2020 | 271.71 | 273.81 | 268.13 | 270.00 | 1,026,480 | +3.53(+1.33%) |
Jun 04, 2020 | 270.30 | 272.32 | 264.17 | 266.46 | 808,326 | -6.32(-2.32%) |
Jun 03, 2020 | 269.90 | 273.66 | 267.33 | 272.79 | 792,398 | +5.93(+2.22%) |
Jun 02, 2020 | 267.54 | 268.11 | 263.88 | 266.86 | 1,071,085 | -0.58(-0.22%) |
Jun 01, 2020 | 260.29 | 268.35 | 260.29 | 267.44 | 1,024,067 | +9.30(+3.60%) |
May 29, 2020 | 256.73 | 258.84 | 253.03 | 258.14 | 1,290,429 | +2.53(+0.99%) |
May 28, 2020 | 251.95 | 259.33 | 250.21 | 255.61 | 1,294,261 | +5.79(+2.32%) |
May 27, 2020 | 254.27 | 254.56 | 246.54 | 249.82 | 835,022 | -0.88(-0.35%) |
May 26, 2020 | 253.89 | 254.64 | 250.12 | 250.70 | 834,727 | +2.78(+1.12%) |
May 22, 2020 | 246.91 | 249.52 | 243.37 | 247.92 | 398,306 | +2.94(+1.20%) |
May 21, 2020 | 246.78 | 247.55 | 243.28 | 244.97 | 1,272,628 | -2.41(-0.98%) |
May 20, 2020 | 249.05 | 250.81 | 246.62 | 247.39 | 767,156 | +2.27(+0.93%) |
May 19, 2020 | 250.29 | 252.23 | 244.75 | 245.12 | 992,712 | -5.15(-2.06%) |
May 18, 2020 | 247.56 | 252.94 | 247.04 | 250.26 | 1,168,007 | +8.19(+3.38%) |
May 15, 2020 | 248.66 | 251.78 | 240.06 | 242.08 | 2,793,855 | -2.47(-1.01%) |
May 14, 2020 | 235.59 | 244.97 | 234.20 | 244.54 | 1,160,532 | +5.92(+2.48%) |
May 13, 2020 | 239.74 | 244.09 | 235.31 | 238.62 | 780,445 | -2.67(-1.11%) |
May 12, 2020 | 245.61 | 247.83 | 241.29 | 241.29 | 680,669 | -2.48(-1.02%) |
May 11, 2020 | 239.80 | 245.86 | 238.21 | 243.76 | 716,592 | +1.26(+0.52%) |
May 08, 2020 | 242.49 | 244.39 | 240.57 | 242.50 | 598,594 | +3.91(+1.64%) |
May 07, 2020 | 236.51 | 240.10 | 235.25 | 238.59 | 793,297 | +5.97(+2.57%) |
May 06, 2020 | 242.35 | 242.90 | 231.46 | 232.62 | 876,103 | -8.65(-3.59%) |
May 05, 2020 | 239.92 | 243.50 | 237.29 | 241.27 | 1,148,435 | +4.89(+2.07%) |
May 04, 2020 | 230.22 | 236.85 | 227.64 | 236.37 | 861,619 | +3.42(+1.47%) |
May 01, 2020 | 232.53 | 233.74 | 229.38 | 232.95 | 810,375 | -1.98(-0.84%) |
Apr 30, 2020 | 232.15 | 242.28 | 226.50 | 234.94 | 1,638,535 | -10.67(-4.35%) |
Apr 29, 2020 | 246.03 | 250.43 | 243.98 | 245.61 | 1,249,296 | +2.84(+1.17%) |
Apr 28, 2020 | 251.62 | 253.71 | 241.92 | 242.77 | 911,309 | -2.44(-0.99%) |
Apr 27, 2020 | 239.60 | 247.68 | 238.89 | 245.21 | 1,072,290 | +9.02(+3.82%) |
Apr 24, 2020 | 233.46 | 236.91 | 228.92 | 236.19 | 1,063,683 | +5.01(+2.17%) |
Apr 23, 2020 | 230.44 | 234.66 | 227.81 | 231.18 | 785,804 | +0.16(+0.07%) |
Apr 22, 2020 | 224.88 | 232.63 | 224.51 | 231.02 | 818,404 | +11.15(+5.07%) |
Apr 21, 2020 | 224.56 | 226.48 | 219.38 | 219.87 | 838,240 | -10.80(-4.68%) |
Apr 20, 2020 | 226.99 | 232.09 | 226.37 | 230.67 | 840,321 | +0.11(+0.05%) |
Apr 17, 2020 | 234.00 | 237.71 | 226.84 | 230.56 | 1,581,717 | +4.48(+1.98%) |
Apr 16, 2020 | 222.62 | 229.25 | 221.19 | 226.09 | 1,312,477 | +4.70(+2.12%) |
Apr 15, 2020 | 221.95 | 224.86 | 219.42 | 221.38 | 1,026,762 | -7.64(-3.34%) |
Apr 14, 2020 | 229.50 | 232.05 | 226.57 | 229.02 | 962,306 | +6.43(+2.89%) |
Apr 13, 2020 | 230.03 | 231.18 | 221.15 | 222.60 | 980,159 | -10.20(-4.38%) |
Apr 09, 2020 | 220.47 | 239.06 | 219.75 | 232.80 | 2,210,625 | +14.60(+6.69%) |
Apr 08, 2020 | 224.34 | 225.74 | 217.04 | 218.20 | 1,100,006 | -2.11(-0.96%) |
Apr 07, 2020 | 229.53 | 231.16 | 220.27 | 220.31 | 1,047,980 | -0.43(-0.20%) |
Apr 06, 2020 | 212.49 | 222.97 | 209.45 | 220.74 | 1,483,485 | +19.62(+9.76%) |
Apr 03, 2020 | 195.55 | 202.53 | 195.52 | 201.12 | 1,040,324 | +1.99(+1.00%) |
Apr 02, 2020 | 188.22 | 199.37 | 184.94 | 199.12 | 1,064,340 | +8.83(+4.64%) |
Apr 01, 2020 | 194.51 | 199.69 | 188.51 | 190.29 | 1,510,500 | -13.44(-6.60%) |
Mar 31, 2020 | 210.29 | 213.82 | 203.02 | 203.73 | 1,431,658 | -10.33(-4.82%) |
Mar 30, 2020 | 214.00 | 218.01 | 210.28 | 214.06 | 1,066,092 | +1.96(+0.92%) |
Mar 27, 2020 | 207.43 | 218.23 | 207.43 | 212.10 | 1,355,505 | -3.99(-1.85%) |
Mar 26, 2020 | 201.96 | 219.11 | 201.44 | 216.09 | 1,713,623 | +16.57(+8.30%) |
Mar 25, 2020 | 186.39 | 209.90 | 185.07 | 199.52 | 1,751,153 | +10.96(+5.81%) |
Mar 24, 2020 | 168.82 | 189.39 | 165.70 | 188.56 | 1,458,317 | +29.53(+18.57%) |
Mar 23, 2020 | 165.25 | 175.35 | 158.16 | 159.02 | 1,764,727 | -10.32(-6.09%) |
Mar 20, 2020 | 173.71 | 176.28 | 165.17 | 169.34 | 2,094,249 | -2.03(-1.19%) |
Mar 19, 2020 | 167.18 | 174.81 | 159.90 | 171.37 | 2,710,046 | +3.43(+2.04%) |
Mar 18, 2020 | 176.20 | 180.46 | 159.16 | 167.94 | 2,925,629 | -26.72(-13.73%) |
Mar 17, 2020 | 181.96 | 198.84 | 178.68 | 194.66 | 2,124,698 | +16.08(+9.00%) |
Mar 16, 2020 | 175.31 | 186.81 | 173.39 | 178.59 | 2,965,214 | -26.65(-12.99%) |
Mar 13, 2020 | 196.99 | 205.72 | 187.39 | 205.24 | 2,418,150 | +1.74(+0.86%) |
Mar 12, 2020 | 192.98 | 204.34 | 182.06 | 203.50 | 2,732,872 | +0.00(+0.00%) |
Mar 11, 2020 | 212.79 | 213.52 | 199.09 | 203.50 | 1,673,428 | -15.74(-7.18%) |
Mar 10, 2020 | 212.69 | 219.24 | 206.04 | 219.24 | 2,292,300 | +16.13(+7.94%) |
Mar 09, 2020 | 210.13 | 215.52 | 201.71 | 203.10 | 2,648,689 | -26.60(-11.58%) |
Mar 06, 2020 | 232.80 | 235.51 | 222.89 | 229.71 | 2,281,115 | -13.62(-5.60%) |
Mar 05, 2020 | 250.70 | 254.99 | 239.64 | 243.33 | 1,616,835 | -16.35(-6.30%) |
Mar 04, 2020 | 247.71 | 260.42 | 246.28 | 259.68 | 1,267,974 | +16.10(+6.61%) |
Mar 03, 2020 | 248.74 | 253.62 | 240.32 | 243.58 | 1,801,098 | -6.41(-2.56%) |
Mar 02, 2020 | 236.87 | 250.24 | 233.71 | 249.98 | 1,583,944 | +18.77(+8.12%) |
Feb 28, 2020 | 227.96 | 232.78 | 223.53 | 231.21 | 2,065,077 | -3.89(-1.66%) |
Feb 27, 2020 | 247.40 | 247.40 | 234.94 | 235.10 | 2,069,777 | -16.32(-6.49%) |
Feb 26, 2020 | 250.95 | 257.63 | 250.89 | 251.42 | 987,535 | +0.94(+0.38%) |
Feb 25, 2020 | 258.15 | 259.55 | 249.20 | 250.48 | 1,132,254 | -6.00(-2.34%) |
Feb 24, 2020 | 254.76 | 258.77 | 253.91 | 256.48 | 1,027,776 | -4.83(-1.85%) |
Feb 21, 2020 | 266.11 | 266.11 | 258.68 | 261.30 | 1,000,132 | -6.77(-2.52%) |
Feb 20, 2020 | 273.62 | 274.55 | 264.56 | 268.07 | 1,041,173 | -6.19(-2.26%) |
Feb 19, 2020 | 271.19 | 276.12 | 271.05 | 274.26 | 1,026,053 | +4.45(+1.65%) |
Feb 18, 2020 | 266.96 | 269.93 | 263.31 | 269.81 | 802,182 | +2.74(+1.03%) |
Feb 14, 2020 | 262.79 | 267.23 | 262.43 | 267.07 | 969,444 | +4.86(+1.86%) |
Feb 13, 2020 | 262.55 | 263.78 | 257.65 | 262.21 | 947,555 | -0.62(-0.23%) |
Feb 12, 2020 | 261.47 | 266.26 | 252.30 | 262.82 | 1,020,878 | +2.33(+0.89%) |
Feb 11, 2020 | 259.34 | 262.37 | 258.31 | 260.50 | 984,422 | +2.46(+0.95%) |
Feb 10, 2020 | 256.61 | 258.32 | 256.00 | 258.03 | 758,685 | +0.89(+0.35%) |
Feb 07, 2020 | 257.63 | 258.76 | 255.55 | 257.14 | 673,794 | -0.49(-0.19%) |
Feb 06, 2020 | 256.10 | 259.48 | 255.90 | 257.63 | 839,379 | +3.53(+1.39%) |
Feb 05, 2020 | 258.82 | 258.87 | 251.70 | 254.10 | 743,975 | -2.42(-0.94%) |
Feb 04, 2020 | 255.31 | 258.84 | 254.47 | 256.52 | 771,974 | +5.62(+2.24%) |
Feb 03, 2020 | 248.22 | 251.39 | 248.22 | 250.90 | 778,304 | +4.06(+1.64%) |
Jan 31, 2020 | 251.55 | 253.59 | 246.21 | 246.84 | 861,046 | -6.75(-2.66%) |
Jan 30, 2020 | 249.81 | 253.67 | 248.75 | 253.59 | 586,157 | +3.02(+1.20%) |
Jan 29, 2020 | 250.41 | 252.78 | 249.57 | 250.57 | 459,577 | +0.46(+0.18%) |
Jan 28, 2020 | 246.38 | 250.40 | 245.71 | 250.11 | 812,555 | +4.87(+1.99%) |
Jan 27, 2020 | 243.51 | 246.27 | 242.24 | 245.24 | 735,880 | -0.48(-0.20%) |
Jan 24, 2020 | 247.95 | 248.86 | 244.52 | 245.72 | 515,462 | -1.41(-0.57%) |
Jan 23, 2020 | 246.52 | 248.50 | 245.46 | 247.13 | 842,592 | -0.37(-0.15%) |
Jan 22, 2020 | 248.10 | 248.48 | 246.54 | 247.50 | 620,638 | +1.09(+0.44%) |
Jan 21, 2020 | 246.89 | 248.11 | 245.87 | 246.41 | 947,663 | -1.24(-0.50%) |
Jan 17, 2020 | 247.64 | 248.27 | 245.87 | 247.65 | 863,855 | +1.52(+0.62%) |
Jan 16, 2020 | 245.08 | 246.30 | 244.33 | 246.13 | 627,493 | +2.90(+1.19%) |
Jan 15, 2020 | 239.66 | 244.79 | 239.21 | 243.23 | 891,174 | +3.46(+1.44%) |
Jan 14, 2020 | 241.56 | 242.35 | 239.58 | 239.77 | 574,022 | -1.98(-0.82%) |
Jan 13, 2020 | 238.56 | 241.78 | 238.56 | 241.75 | 735,446 | +3.33(+1.39%) |
Jan 10, 2020 | 240.32 | 241.06 | 237.47 | 238.42 | 618,243 | -0.79(-0.33%) |
Jan 09, 2020 | 237.02 | 239.77 | 236.88 | 239.21 | 843,747 | +3.10(+1.32%) |
Jan 08, 2020 | 232.68 | 237.66 | 232.68 | 236.11 | 922,980 | +4.44(+1.92%) |
Jan 07, 2020 | 233.19 | 235.71 | 231.48 | 231.67 | 773,670 | -0.84(-0.36%) |
Jan 06, 2020 | 230.39 | 232.58 | 229.97 | 232.50 | 743,732 | +0.72(+0.31%) |
Jan 03, 2020 | 229.60 | 232.25 | 229.32 | 231.78 | 494,968 | -0.58(-0.25%) |
Jan 02, 2020 | 229.44 | 232.37 | 228.79 | 232.36 | 904,768 | +4.14(+1.82%) |
Dec 31, 2019 | 227.68 | 229.46 | 227.22 | 228.22 | 617,931 | -0.24(-0.11%) |
Dec 30, 2019 | 229.76 | 230.07 | 226.93 | 228.46 | 353,688 | -1.58(-0.69%) |
Dec 27, 2019 | 230.52 | 231.00 | 228.97 | 230.03 | 573,302 | +0.23(+0.10%) |
Dec 26, 2019 | 229.51 | 230.57 | 228.94 | 229.80 | 277,050 | +0.85(+0.37%) |
Dec 24, 2019 | 228.16 | 229.26 | 226.95 | 228.96 | 165,613 | +1.08(+0.47%) |
Dec 23, 2019 | 229.93 | 230.92 | 227.41 | 227.88 | 985,310 | -1.04(-0.45%) |
Dec 20, 2019 | 229.73 | 230.39 | 228.41 | 228.92 | 1,234,925 | -0.06(-0.03%) |
Dec 19, 2019 | 226.46 | 230.76 | 226.46 | 228.97 | 936,813 | +1.65(+0.73%) |
Dec 18, 2019 | 227.50 | 227.72 | 226.40 | 227.32 | 1,012,747 | +1.08(+0.48%) |
Dec 17, 2019 | 227.66 | 227.66 | 225.05 | 226.25 | 782,949 | -0.71(-0.31%) |
Dec 16, 2019 | 228.02 | 230.24 | 226.69 | 226.96 | 689,413 | +0.98(+0.43%) |
Dec 13, 2019 | 224.49 | 227.68 | 222.86 | 225.98 | 539,493 | +0.72(+0.32%) |
Dec 12, 2019 | 224.94 | 227.14 | 223.74 | 225.25 | 1,226,659 | +1.04(+0.46%) |
Dec 11, 2019 | 222.78 | 224.55 | 222.17 | 224.22 | 823,472 | +2.12(+0.95%) |
Dec 10, 2019 | 221.55 | 222.67 | 220.64 | 222.10 | 467,924 | +0.48(+0.22%) |
Dec 09, 2019 | 223.16 | 223.71 | 221.47 | 221.62 | 717,498 | -1.17(-0.53%) |
Dec 06, 2019 | 222.51 | 223.68 | 220.80 | 222.79 | 753,792 | +2.32(+1.05%) |
Dec 05, 2019 | 218.14 | 220.64 | 216.48 | 220.48 | 578,429 | +2.46(+1.13%) |
Dec 04, 2019 | 216.29 | 218.11 | 215.57 | 218.02 | 537,475 | +1.92(+0.89%) |
Dec 03, 2019 | 213.84 | 216.27 | 213.84 | 216.09 | 483,981 | -0.39(-0.18%) |
Dec 02, 2019 | 217.73 | 219.12 | 215.49 | 216.48 | 578,959 | -1.41(-0.65%) |
Nov 29, 2019 | 217.14 | 219.37 | 216.71 | 217.89 | 403,111 | +0.13(+0.06%) |
Nov 27, 2019 | 218.25 | 218.58 | 215.34 | 217.76 | 878,627 | -0.19(-0.09%) |
Nov 26, 2019 | 217.01 | 219.00 | 216.90 | 217.95 | 784,654 | +0.95(+0.44%) |
Nov 25, 2019 | 215.06 | 217.53 | 214.62 | 217.00 | 825,330 | +2.68(+1.25%) |
Nov 22, 2019 | 216.26 | 217.25 | 212.85 | 214.32 | 644,146 | -1.14(-0.53%) |
Nov 21, 2019 | 215.00 | 216.48 | 213.51 | 215.46 | 726,598 | +0.22(+0.10%) |
Nov 20, 2019 | 215.28 | 217.96 | 213.57 | 215.24 | 775,083 | +0.52(+0.24%) |
Nov 19, 2019 | 212.74 | 216.19 | 212.32 | 214.72 | 718,980 | +2.39(+1.12%) |
Nov 18, 2019 | 211.29 | 212.46 | 210.93 | 212.33 | 602,393 | +1.18(+0.56%) |
Nov 15, 2019 | 211.01 | 211.64 | 209.66 | 211.15 | 546,852 | +1.24(+0.59%) |
Nov 14, 2019 | 209.70 | 210.19 | 207.09 | 209.91 | 435,273 | +0.11(+0.05%) |
Nov 13, 2019 | 207.80 | 210.92 | 207.58 | 209.80 | 542,419 | +1.23(+0.59%) |
Nov 12, 2019 | 209.02 | 210.78 | 208.23 | 208.57 | 489,119 | -0.57(-0.27%) |
Nov 11, 2019 | 207.42 | 210.19 | 206.62 | 209.14 | 458,738 | -0.08(-0.04%) |
Nov 08, 2019 | 208.94 | 210.29 | 207.76 | 209.21 | 486,901 | -0.13(-0.06%) |
Nov 07, 2019 | 208.19 | 210.07 | 206.60 | 209.35 | 635,097 | +2.37(+1.14%) |
Nov 06, 2019 | 204.29 | 207.70 | 203.59 | 206.98 | 919,826 | +2.63(+1.29%) |
Nov 05, 2019 | 209.57 | 209.69 | 202.85 | 204.35 | 1,006,133 | -4.74(-2.27%) |
Nov 04, 2019 | 213.28 | 213.32 | 208.81 | 209.09 | 582,567 | -2.40(-1.13%) |