Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 322.26 | 324.02 | 319.88 | 323.01 | 1,707,807 | -0.66(-0.20%) |
Aug 28, 2020 | 322.83 | 324.31 | 321.00 | 323.67 | 1,600,806 | +1.87(+0.58%) |
Aug 27, 2020 | 321.10 | 323.08 | 318.26 | 321.80 | 2,390,443 | +1.94(+0.61%) |
Aug 26, 2020 | 318.69 | 320.38 | 317.46 | 319.86 | 1,891,279 | -0.41(-0.13%) |
Aug 25, 2020 | 319.74 | 320.45 | 317.25 | 320.27 | 1,265,766 | +0.54(+0.17%) |
Aug 24, 2020 | 320.64 | 321.57 | 317.85 | 319.73 | 1,573,409 | -0.45(-0.14%) |
Aug 21, 2020 | 315.96 | 321.32 | 315.27 | 320.18 | 2,553,562 | +3.48(+1.10%) |
Aug 20, 2020 | 316.02 | 317.43 | 314.72 | 316.70 | 1,847,828 | -0.03(-0.01%) |
Aug 19, 2020 | 316.93 | 317.69 | 315.85 | 316.73 | 1,860,675 | +0.14(+0.04%) |
Aug 18, 2020 | 316.82 | 318.49 | 312.93 | 316.59 | 1,602,933 | +0.73(+0.23%) |
Aug 17, 2020 | 313.71 | 316.24 | 313.44 | 315.86 | 1,619,620 | +3.42(+1.09%) |
Aug 14, 2020 | 312.67 | 314.74 | 311.80 | 312.44 | 1,639,123 | +0.54(+0.17%) |
Aug 13, 2020 | 313.10 | 315.39 | 311.37 | 311.90 | 1,653,769 | -0.99(-0.31%) |
Aug 12, 2020 | 310.08 | 314.87 | 309.55 | 312.88 | 1,995,494 | +4.02(+1.30%) |
Aug 11, 2020 | 316.68 | 316.68 | 308.27 | 308.86 | 2,222,929 | -7.03(-2.23%) |
Aug 10, 2020 | 316.55 | 316.89 | 314.57 | 315.89 | 1,618,010 | -0.85(-0.27%) |
Aug 07, 2020 | 318.81 | 320.29 | 315.55 | 316.74 | 1,893,241 | -2.23(-0.70%) |
Aug 06, 2020 | 318.13 | 320.65 | 317.39 | 318.97 | 2,265,083 | +3.10(+0.98%) |
Aug 05, 2020 | 317.62 | 318.43 | 313.65 | 315.86 | 3,149,703 | +0.17(+0.05%) |
Aug 04, 2020 | 306.19 | 315.73 | 305.60 | 315.70 | 4,232,601 | +9.73(+3.18%) |
Aug 03, 2020 | 302.47 | 306.50 | 301.31 | 305.97 | 2,669,530 | +3.52(+1.16%) |
Jul 31, 2020 | 301.79 | 303.17 | 299.68 | 302.45 | 2,314,943 | +0.66(+0.22%) |
Jul 30, 2020 | 299.80 | 303.30 | 299.17 | 301.79 | 1,495,693 | -0.58(-0.19%) |
Jul 29, 2020 | 303.18 | 304.13 | 301.67 | 302.36 | 1,445,792 | -1.33(-0.44%) |
Jul 28, 2020 | 304.06 | 305.94 | 302.07 | 303.69 | 1,481,833 | -0.03(-0.01%) |
Jul 27, 2020 | 301.94 | 305.02 | 301.47 | 303.72 | 2,246,229 | +1.69(+0.56%) |
Jul 24, 2020 | 302.44 | 304.78 | 301.00 | 302.03 | 1,535,540 | -0.31(-0.10%) |
Jul 23, 2020 | 304.18 | 306.30 | 301.61 | 302.34 | 1,684,151 | -2.03(-0.67%) |
Jul 22, 2020 | 305.62 | 305.63 | 301.32 | 304.37 | 1,415,863 | +0.52(+0.17%) |
Jul 21, 2020 | 303.16 | 307.32 | 302.70 | 303.85 | 2,021,859 | +1.14(+0.38%) |
Jul 20, 2020 | 301.21 | 303.56 | 299.14 | 302.71 | 2,009,995 | +1.59(+0.53%) |
Jul 17, 2020 | 303.44 | 303.90 | 300.92 | 301.11 | 1,907,453 | -1.37(-0.45%) |
Jul 16, 2020 | 302.81 | 304.00 | 300.44 | 302.49 | 1,512,245 | -0.40(-0.13%) |
Jul 15, 2020 | 304.18 | 305.31 | 301.88 | 302.88 | 1,909,592 | -1.20(-0.40%) |
Jul 14, 2020 | 297.90 | 304.70 | 297.09 | 304.09 | 1,989,124 | +4.71(+1.57%) |
Jul 13, 2020 | 302.51 | 305.12 | 298.06 | 299.38 | 2,786,522 | -3.07(-1.01%) |
Jul 10, 2020 | 302.24 | 303.53 | 299.56 | 302.45 | 2,679,322 | +0.64(+0.21%) |
Jul 09, 2020 | 296.67 | 305.00 | 296.38 | 301.81 | 5,730,527 | +8.55(+2.91%) |
Jul 08, 2020 | 294.02 | 294.86 | 291.12 | 293.26 | 2,547,497 | +0.08(+0.03%) |
Jul 07, 2020 | 287.42 | 294.86 | 287.14 | 293.18 | 3,609,222 | +4.40(+1.52%) |
Jul 06, 2020 | 285.11 | 288.84 | 284.84 | 288.78 | 2,515,496 | +5.33(+1.88%) |
Jul 02, 2020 | 283.69 | 286.40 | 282.39 | 283.45 | 2,740,157 | +0.92(+0.32%) |
Jul 01, 2020 | 280.45 | 283.30 | 278.82 | 282.53 | 2,056,168 | +1.43(+0.51%) |
Jun 30, 2020 | 279.07 | 282.41 | 278.26 | 281.11 | 2,579,867 | +1.50(+0.54%) |
Jun 29, 2020 | 275.76 | 279.64 | 275.19 | 279.60 | 1,986,249 | +4.66(+1.70%) |
Jun 26, 2020 | 278.51 | 280.09 | 274.38 | 274.94 | 3,091,252 | -3.68(-1.32%) |
Jun 25, 2020 | 275.40 | 279.20 | 273.87 | 278.62 | 2,452,161 | +2.33(+0.84%) |
Jun 24, 2020 | 278.84 | 279.32 | 274.98 | 276.29 | 2,586,393 | -3.03(-1.09%) |
Jun 23, 2020 | 279.73 | 282.67 | 278.81 | 279.33 | 2,599,074 | +0.78(+0.28%) |
Jun 22, 2020 | 277.85 | 279.50 | 276.51 | 278.55 | 2,257,791 | +0.51(+0.18%) |
Jun 19, 2020 | 278.30 | 279.89 | 276.87 | 278.04 | 3,702,513 | +0.31(+0.11%) |
Jun 18, 2020 | 278.13 | 278.88 | 276.08 | 277.73 | 2,028,974 | -0.04(-0.01%) |
Jun 17, 2020 | 279.08 | 279.98 | 277.11 | 277.77 | 2,354,193 | -1.62(-0.58%) |
Jun 16, 2020 | 279.38 | 280.67 | 277.41 | 279.39 | 2,848,024 | +3.88(+1.41%) |
Jun 15, 2020 | 275.39 | 276.34 | 272.42 | 275.52 | 3,524,956 | -1.41(-0.51%) |
Jun 12, 2020 | 280.61 | 282.90 | 274.65 | 276.93 | 4,336,102 | -1.97(-0.71%) |
Jun 11, 2020 | 285.36 | 286.66 | 278.72 | 278.90 | 3,712,731 | -6.03(-2.12%) |
Jun 10, 2020 | 284.14 | 286.13 | 283.37 | 284.93 | 2,926,455 | +1.65(+0.58%) |
Jun 09, 2020 | 285.08 | 286.10 | 282.92 | 283.27 | 3,403,615 | -1.52(-0.53%) |
Jun 08, 2020 | 288.01 | 288.60 | 284.12 | 284.80 | 4,059,418 | -4.50(-1.55%) |
Jun 05, 2020 | 290.30 | 290.76 | 284.89 | 289.29 | 4,719,663 | +1.20(+0.42%) |
Jun 04, 2020 | 288.19 | 292.36 | 286.56 | 288.10 | 4,911,167 | +3.81(+1.34%) |
Jun 03, 2020 | 285.08 | 285.73 | 283.62 | 284.29 | 2,335,478 | -0.42(-0.15%) |
Jun 02, 2020 | 285.50 | 286.49 | 282.51 | 284.70 | 2,726,842 | -1.11(-0.39%) |
Jun 01, 2020 | 285.45 | 287.16 | 284.12 | 285.82 | 2,475,016 | -0.17(-0.06%) |
May 29, 2020 | 282.02 | 286.36 | 280.31 | 285.98 | 5,378,815 | -1.01(-0.35%) |
May 28, 2020 | 284.85 | 288.33 | 284.53 | 286.99 | 4,653,832 | +3.29(+1.16%) |
May 27, 2020 | 282.36 | 283.98 | 277.64 | 283.70 | 3,210,394 | +1.12(+0.40%) |
May 26, 2020 | 283.70 | 284.53 | 281.40 | 282.58 | 3,476,990 | +2.20(+0.78%) |
May 22, 2020 | 279.99 | 281.78 | 278.90 | 280.38 | 2,552,367 | +0.49(+0.18%) |
May 21, 2020 | 282.57 | 282.80 | 279.29 | 279.89 | 2,687,097 | -2.79(-0.99%) |
May 20, 2020 | 284.41 | 285.47 | 281.10 | 282.68 | 3,046,554 | +0.26(+0.09%) |
May 19, 2020 | 282.41 | 286.49 | 281.05 | 282.42 | 3,799,606 | +1.73(+0.62%) |
May 18, 2020 | 279.73 | 281.09 | 278.06 | 280.69 | 4,303,058 | +3.29(+1.19%) |
May 15, 2020 | 277.27 | 277.98 | 274.29 | 277.40 | 4,937,115 | -0.49(-0.18%) |
May 14, 2020 | 279.07 | 280.80 | 273.07 | 277.89 | 4,010,723 | -2.22(-0.79%) |
May 13, 2020 | 282.62 | 284.06 | 278.24 | 280.11 | 3,186,152 | -2.50(-0.89%) |
May 12, 2020 | 288.18 | 288.84 | 282.57 | 282.62 | 2,441,482 | -5.09(-1.77%) |
May 11, 2020 | 283.36 | 289.10 | 282.77 | 287.71 | 2,012,500 | +4.07(+1.43%) |
May 08, 2020 | 283.60 | 284.79 | 281.56 | 283.64 | 2,523,244 | +0.87(+0.31%) |
May 07, 2020 | 286.79 | 287.28 | 282.33 | 282.77 | 2,809,790 | -3.61(-1.26%) |
May 06, 2020 | 287.33 | 288.37 | 284.19 | 286.37 | 2,593,488 | +0.90(+0.31%) |
May 05, 2020 | 282.82 | 287.22 | 281.32 | 285.47 | 2,654,502 | +3.18(+1.13%) |
May 04, 2020 | 280.91 | 283.26 | 278.19 | 282.29 | 2,672,274 | +2.38(+0.85%) |
May 01, 2020 | 279.78 | 282.60 | 278.30 | 279.91 | 2,724,085 | -1.00(-0.36%) |
Apr 30, 2020 | 283.83 | 285.44 | 280.51 | 280.91 | 4,092,164 | -3.14(-1.11%) |
Apr 29, 2020 | 282.07 | 285.52 | 278.53 | 284.05 | 3,963,997 | +1.98(+0.70%) |
Apr 28, 2020 | 287.51 | 287.92 | 281.45 | 282.07 | 2,622,258 | -3.54(-1.24%) |
Apr 27, 2020 | 289.57 | 289.79 | 284.52 | 285.62 | 2,472,033 | -1.64(-0.57%) |
Apr 24, 2020 | 284.28 | 287.51 | 282.59 | 287.25 | 2,184,355 | +4.76(+1.69%) |
Apr 23, 2020 | 284.00 | 286.41 | 281.93 | 282.49 | 2,837,236 | -3.72(-1.30%) |
Apr 22, 2020 | 281.20 | 287.79 | 279.38 | 286.21 | 3,211,935 | +7.48(+2.68%) |
Apr 21, 2020 | 287.80 | 288.49 | 276.89 | 278.73 | 4,143,473 | -9.94(-3.44%) |
Apr 20, 2020 | 294.10 | 294.50 | 288.16 | 288.67 | 3,411,711 | -5.40(-1.84%) |
Apr 17, 2020 | 297.21 | 297.97 | 290.46 | 294.07 | 3,987,084 | -3.37(-1.13%) |
Apr 16, 2020 | 291.12 | 298.43 | 288.63 | 297.44 | 4,256,239 | +10.44(+3.64%) |
Apr 15, 2020 | 288.26 | 290.21 | 283.80 | 287.00 | 3,174,068 | -3.58(-1.23%) |
Apr 14, 2020 | 280.04 | 291.14 | 278.65 | 290.57 | 4,635,834 | +13.43(+4.85%) |
Apr 13, 2020 | 276.18 | 281.15 | 275.33 | 277.14 | 3,369,694 | -0.36(-0.13%) |
Apr 09, 2020 | 276.99 | 281.52 | 275.25 | 277.50 | 7,019,128 | -5.51(-1.95%) |
Apr 08, 2020 | 282.22 | 284.36 | 279.61 | 283.02 | 4,266,688 | +2.16(+0.77%) |
Apr 07, 2020 | 283.51 | 286.75 | 280.47 | 280.85 | 4,361,342 | -1.38(-0.49%) |
Apr 06, 2020 | 271.02 | 282.57 | 267.85 | 282.23 | 5,698,471 | +15.24(+5.71%) |
Apr 03, 2020 | 267.47 | 270.41 | 264.36 | 267.00 | 2,864,906 | -2.62(-0.97%) |
Apr 02, 2020 | 263.05 | 270.82 | 261.61 | 269.62 | 3,782,201 | +4.35(+1.64%) |
Apr 01, 2020 | 261.18 | 267.14 | 259.83 | 265.27 | 4,049,022 | +1.53(+0.58%) |
Mar 31, 2020 | 265.86 | 269.65 | 262.70 | 263.74 | 6,077,953 | -5.54(-2.06%) |
Mar 30, 2020 | 265.92 | 269.80 | 264.40 | 269.28 | 4,752,133 | +6.28(+2.39%) |
Mar 27, 2020 | 265.59 | 271.47 | 262.08 | 263.00 | 4,594,985 | -7.37(-2.73%) |
Mar 26, 2020 | 260.86 | 271.70 | 259.79 | 270.37 | 5,907,383 | +10.58(+4.07%) |
Mar 25, 2020 | 262.89 | 268.91 | 258.27 | 259.79 | 6,094,036 | -3.77(-1.43%) |
Mar 24, 2020 | 272.49 | 275.05 | 261.61 | 263.57 | 7,694,259 | -3.27(-1.23%) |
Mar 23, 2020 | 270.11 | 273.49 | 257.54 | 266.84 | 6,101,283 | -1.80(-0.67%) |
Mar 20, 2020 | 284.82 | 284.90 | 265.49 | 268.63 | 7,114,805 | -13.69(-4.85%) |
Mar 19, 2020 | 287.12 | 290.31 | 279.93 | 282.32 | 5,868,459 | -2.11(-0.74%) |
Mar 18, 2020 | 275.65 | 294.15 | 273.80 | 284.43 | 7,242,971 | +0.47(+0.17%) |
Mar 17, 2020 | 267.32 | 284.15 | 264.82 | 283.96 | 7,748,475 | +22.02(+8.41%) |
Mar 16, 2020 | 260.69 | 277.06 | 258.54 | 261.94 | 5,905,521 | -17.66(-6.32%) |
Mar 13, 2020 | 267.16 | 280.50 | 257.40 | 279.60 | 6,594,797 | +20.74(+8.01%) |
Mar 12, 2020 | 259.40 | 273.45 | 255.61 | 258.86 | 7,898,605 | -16.26(-5.91%) |
Mar 11, 2020 | 278.29 | 284.70 | 272.12 | 275.12 | 3,918,345 | -11.07(-3.87%) |
Mar 10, 2020 | 284.87 | 286.50 | 272.33 | 286.19 | 4,586,559 | +6.86(+2.46%) |
Mar 09, 2020 | 273.66 | 287.05 | 271.02 | 279.33 | 5,619,283 | -8.66(-3.01%) |
Mar 06, 2020 | 288.73 | 293.67 | 280.04 | 287.99 | 6,687,123 | -4.09(-1.40%) |
Mar 05, 2020 | 292.08 | 300.17 | 289.71 | 292.07 | 6,881,334 | -4.61(-1.55%) |
Mar 04, 2020 | 285.16 | 296.89 | 282.14 | 296.68 | 4,551,423 | +16.66(+5.95%) |
Mar 03, 2020 | 285.95 | 290.60 | 278.45 | 280.02 | 5,545,229 | -5.93(-2.07%) |
Mar 02, 2020 | 272.35 | 286.29 | 269.52 | 285.95 | 8,172,177 | +25.90(+9.96%) |
Feb 28, 2020 | 263.85 | 265.78 | 250.93 | 260.05 | 7,672,002 | -11.09(-4.09%) |
Feb 27, 2020 | 279.33 | 282.12 | 271.02 | 271.14 | 3,915,446 | -11.62(-4.11%) |
Feb 26, 2020 | 284.48 | 287.95 | 281.82 | 282.76 | 2,417,345 | +0.76(+0.27%) |
Feb 25, 2020 | 291.37 | 292.82 | 281.57 | 282.00 | 3,113,560 | -8.09(-2.79%) |
Feb 24, 2020 | 291.83 | 296.00 | 289.76 | 290.09 | 2,444,251 | -7.70(-2.59%) |
Feb 21, 2020 | 298.36 | 300.86 | 296.95 | 297.80 | 2,420,791 | -1.97(-0.66%) |
Feb 20, 2020 | 298.14 | 300.69 | 296.93 | 299.77 | 1,542,065 | +0.98(+0.33%) |
Feb 19, 2020 | 297.92 | 300.19 | 297.60 | 298.79 | 1,528,254 | +0.90(+0.30%) |
Feb 18, 2020 | 295.07 | 299.21 | 294.71 | 297.89 | 1,672,619 | +3.46(+1.17%) |
Feb 14, 2020 | 294.95 | 295.82 | 293.18 | 294.43 | 1,204,017 | +0.10(+0.03%) |
Feb 13, 2020 | 291.23 | 294.88 | 290.02 | 294.33 | 1,554,651 | +2.85(+0.98%) |
Feb 12, 2020 | 287.46 | 291.81 | 287.46 | 291.48 | 1,494,828 | +4.11(+1.43%) |
Feb 11, 2020 | 290.47 | 290.84 | 287.18 | 287.38 | 2,211,199 | -2.88(-0.99%) |
Feb 10, 2020 | 290.22 | 293.17 | 289.15 | 290.25 | 2,525,720 | +0.15(+0.05%) |
Feb 07, 2020 | 286.75 | 290.27 | 285.94 | 290.10 | 2,057,759 | +2.79(+0.97%) |
Feb 06, 2020 | 286.14 | 288.45 | 284.76 | 287.31 | 2,071,879 | +3.01(+1.06%) |
Feb 05, 2020 | 283.37 | 285.76 | 281.89 | 284.30 | 1,873,525 | +2.86(+1.02%) |
Feb 04, 2020 | 281.13 | 282.37 | 279.46 | 281.43 | 2,146,361 | +2.68(+0.96%) |
Feb 03, 2020 | 283.37 | 284.83 | 278.45 | 278.76 | 3,051,657 | -3.25(-1.15%) |
Jan 31, 2020 | 284.80 | 285.38 | 281.12 | 282.01 | 1,990,066 | -3.65(-1.28%) |
Jan 30, 2020 | 285.07 | 285.81 | 283.07 | 285.65 | 1,335,334 | -0.10(-0.04%) |
Jan 29, 2020 | 286.94 | 287.96 | 285.57 | 285.75 | 1,856,599 | -1.17(-0.41%) |
Jan 28, 2020 | 286.61 | 287.72 | 285.31 | 286.93 | 1,702,344 | +1.29(+0.45%) |
Jan 27, 2020 | 282.59 | 287.77 | 282.13 | 285.63 | 2,454,015 | -0.98(-0.34%) |
Jan 24, 2020 | 289.85 | 290.09 | 285.31 | 286.61 | 2,151,815 | -2.19(-0.76%) |
Jan 23, 2020 | 288.00 | 289.28 | 286.81 | 288.80 | 1,663,936 | +0.91(+0.32%) |
Jan 22, 2020 | 289.28 | 289.43 | 286.33 | 287.88 | 2,403,936 | -1.26(-0.44%) |
Jan 21, 2020 | 282.63 | 289.22 | 282.23 | 289.15 | 3,881,616 | +7.92(+2.82%) |
Jan 17, 2020 | 280.05 | 281.80 | 279.71 | 281.23 | 2,715,499 | +1.52(+0.54%) |
Jan 16, 2020 | 278.19 | 280.66 | 277.81 | 279.71 | 1,905,260 | +2.04(+0.73%) |
Jan 15, 2020 | 275.39 | 277.87 | 275.11 | 277.67 | 1,737,756 | +0.99(+0.36%) |
Jan 14, 2020 | 276.22 | 277.83 | 275.60 | 276.68 | 1,581,626 | -0.11(-0.04%) |
Jan 13, 2020 | 274.07 | 277.51 | 273.96 | 276.79 | 1,926,905 | +2.43(+0.88%) |
Jan 10, 2020 | 276.91 | 277.16 | 273.83 | 274.36 | 2,194,067 | -2.01(-0.73%) |
Jan 09, 2020 | 275.57 | 278.72 | 274.80 | 276.38 | 3,533,094 | +4.37(+1.61%) |
Jan 08, 2020 | 268.59 | 272.74 | 268.14 | 272.01 | 2,700,750 | +3.08(+1.15%) |
Jan 07, 2020 | 268.90 | 269.24 | 267.01 | 268.93 | 2,127,090 | -0.43(-0.16%) |
Jan 06, 2020 | 268.19 | 269.59 | 266.41 | 269.35 | 2,876,485 | +0.07(+0.03%) |
Jan 03, 2020 | 267.73 | 270.36 | 267.06 | 269.28 | 2,087,245 | +0.22(+0.08%) |
Jan 02, 2020 | 271.43 | 271.91 | 268.60 | 269.06 | 2,278,990 | -2.24(-0.83%) |
Dec 31, 2019 | 272.30 | 272.71 | 269.69 | 271.30 | 1,680,435 | -1.13(-0.41%) |
Dec 30, 2019 | 271.56 | 272.86 | 271.06 | 272.42 | 1,342,211 | +0.95(+0.35%) |
Dec 27, 2019 | 273.42 | 273.50 | 270.62 | 271.47 | 1,559,421 | -1.50(-0.55%) |
Dec 26, 2019 | 271.82 | 272.97 | 271.28 | 272.97 | 1,193,721 | +1.38(+0.51%) |
Dec 24, 2019 | 271.29 | 271.79 | 270.78 | 271.58 | 588,818 | +0.85(+0.31%) |
Dec 23, 2019 | 272.21 | 272.58 | 270.48 | 270.74 | 1,419,031 | -1.40(-0.52%) |
Dec 20, 2019 | 271.23 | 272.31 | 270.25 | 272.14 | 5,272,391 | +1.03(+0.38%) |
Dec 19, 2019 | 269.58 | 271.20 | 269.06 | 271.11 | 2,528,175 | +1.70(+0.63%) |
Dec 18, 2019 | 273.21 | 273.55 | 269.36 | 269.41 | 3,585,814 | -3.40(-1.25%) |
Dec 17, 2019 | 270.91 | 273.50 | 270.22 | 272.80 | 2,680,355 | +1.89(+0.70%) |
Dec 16, 2019 | 270.48 | 271.80 | 270.31 | 270.91 | 2,610,946 | +1.50(+0.56%) |
Dec 13, 2019 | 271.96 | 272.30 | 266.85 | 269.41 | 5,638,249 | -5.05(-1.84%) |
Dec 12, 2019 | 272.54 | 274.84 | 271.48 | 274.45 | 2,971,459 | +1.88(+0.69%) |
Dec 11, 2019 | 273.22 | 273.54 | 270.50 | 272.57 | 1,895,768 | -0.44(-0.16%) |
Dec 10, 2019 | 273.25 | 273.86 | 271.88 | 273.01 | 1,696,510 | +0.57(+0.21%) |
Dec 09, 2019 | 272.30 | 274.32 | 271.88 | 272.44 | 2,123,372 | +0.20(+0.07%) |
Dec 06, 2019 | 272.28 | 273.21 | 271.61 | 272.24 | 1,584,447 | +1.70(+0.63%) |
Dec 05, 2019 | 274.26 | 274.26 | 269.99 | 270.54 | 2,102,940 | -3.16(-1.15%) |
Dec 04, 2019 | 273.25 | 274.29 | 272.43 | 273.70 | 1,887,283 | +0.78(+0.29%) |
Dec 03, 2019 | 272.42 | 273.39 | 270.17 | 272.91 | 2,125,033 | -1.59(-0.58%) |
Dec 02, 2019 | 276.68 | 277.10 | 271.62 | 274.50 | 2,931,147 | -2.23(-0.81%) |
Nov 29, 2019 | 277.67 | 277.73 | 276.60 | 276.74 | 1,063,448 | -0.88(-0.32%) |
Nov 27, 2019 | 278.59 | 279.49 | 277.44 | 277.61 | 2,066,011 | -0.44(-0.16%) |
Nov 26, 2019 | 276.23 | 278.16 | 275.82 | 278.06 | 3,639,157 | +2.02(+0.73%) |
Nov 25, 2019 | 277.18 | 277.49 | 274.65 | 276.03 | 1,747,469 | -0.24(-0.09%) |
Nov 22, 2019 | 278.70 | 278.70 | 274.35 | 276.27 | 1,384,021 | -0.89(-0.32%) |
Nov 21, 2019 | 277.55 | 278.64 | 276.47 | 277.16 | 1,411,117 | -0.28(-0.10%) |
Nov 20, 2019 | 279.16 | 279.84 | 275.07 | 277.44 | 2,144,507 | -1.54(-0.55%) |
Nov 19, 2019 | 281.06 | 281.19 | 278.25 | 278.98 | 1,908,228 | -2.12(-0.76%) |
Nov 18, 2019 | 279.78 | 282.80 | 279.45 | 281.10 | 1,344,830 | +0.81(+0.29%) |
Nov 15, 2019 | 281.81 | 281.93 | 278.39 | 280.29 | 1,849,442 | -0.86(-0.31%) |
Nov 14, 2019 | 280.96 | 282.35 | 279.01 | 281.15 | 1,447,874 | +1.56(+0.56%) |
Nov 13, 2019 | 277.08 | 280.60 | 276.47 | 279.59 | 1,684,449 | +2.21(+0.80%) |
Nov 12, 2019 | 277.68 | 279.43 | 275.67 | 277.37 | 1,669,259 | -0.31(-0.11%) |
Nov 11, 2019 | 278.34 | 279.06 | 276.63 | 277.69 | 1,257,692 | -1.64(-0.59%) |
Nov 08, 2019 | 279.44 | 280.87 | 278.09 | 279.33 | 1,627,457 | -2.39(-0.85%) |
Nov 07, 2019 | 280.54 | 283.46 | 279.20 | 281.72 | 2,598,864 | +3.36(+1.21%) |
Nov 06, 2019 | 276.88 | 278.43 | 274.99 | 278.36 | 1,810,329 | +2.21(+0.80%) |
Nov 05, 2019 | 274.22 | 276.62 | 273.03 | 276.15 | 2,387,406 | +2.18(+0.80%) |
Nov 04, 2019 | 274.29 | 275.27 | 272.45 | 273.98 | 1,777,779 | +0.67(+0.25%) |
Nov 01, 2019 | 275.06 | 275.45 | 272.76 | 273.30 | 1,478,167 | -0.94(-0.34%) |
Oct 31, 2019 | 275.40 | 276.56 | 271.88 | 274.24 | 2,467,127 | -1.92(-0.70%) |
Oct 30, 2019 | 273.47 | 276.54 | 272.60 | 276.16 | 1,372,618 | +3.67(+1.35%) |
Oct 29, 2019 | 274.66 | 275.33 | 272.45 | 272.50 | 1,406,255 | -2.84(-1.03%) |
Oct 28, 2019 | 272.35 | 275.47 | 271.90 | 275.33 | 1,815,999 | +2.25(+0.82%) |
Oct 25, 2019 | 272.18 | 273.78 | 271.81 | 273.09 | 1,830,769 | -0.51(-0.19%) |
Oct 24, 2019 | 271.75 | 274.73 | 271.30 | 273.59 | 2,298,439 | -0.25(-0.09%) |
Oct 23, 2019 | 275.92 | 276.36 | 273.71 | 273.84 | 1,965,721 | -2.44(-0.88%) |
Oct 22, 2019 | 277.79 | 280.81 | 276.26 | 276.28 | 2,139,651 | -1.02(-0.37%) |
Oct 21, 2019 | 279.07 | 279.54 | 276.47 | 277.31 | 1,514,724 | -1.64(-0.59%) |
Oct 18, 2019 | 278.15 | 279.99 | 277.21 | 278.94 | 2,012,847 | +0.42(+0.15%) |
Oct 17, 2019 | 275.25 | 278.71 | 275.25 | 278.52 | 1,967,092 | +3.34(+1.21%) |
Oct 16, 2019 | 273.36 | 275.36 | 271.78 | 275.19 | 1,984,366 | +0.36(+0.13%) |
Oct 15, 2019 | 274.76 | 275.98 | 273.76 | 274.83 | 1,738,855 | +0.80(+0.29%) |
Oct 14, 2019 | 274.47 | 276.62 | 274.01 | 274.03 | 1,425,532 | -0.07(-0.03%) |
Oct 11, 2019 | 274.53 | 277.01 | 273.88 | 274.10 | 2,053,779 | +0.42(+0.15%) |
Oct 10, 2019 | 275.05 | 275.83 | 272.87 | 273.68 | 1,868,986 | +0.22(+0.08%) |
Oct 09, 2019 | 269.96 | 274.99 | 269.96 | 273.45 | 2,483,014 | +4.62(+1.72%) |
Oct 08, 2019 | 269.82 | 272.24 | 267.51 | 268.84 | 2,412,893 | -1.40(-0.52%) |
Oct 07, 2019 | 268.06 | 272.34 | 267.56 | 270.24 | 2,226,745 | +1.60(+0.60%) |
Oct 04, 2019 | 265.12 | 268.90 | 260.95 | 268.64 | 4,925,553 | +2.46(+0.92%) |
Oct 03, 2019 | 262.85 | 267.89 | 259.36 | 266.18 | 4,279,990 | +3.58(+1.36%) |
Oct 02, 2019 | 260.86 | 263.22 | 259.93 | 262.60 | 2,719,409 | +1.09(+0.42%) |
Oct 01, 2019 | 265.30 | 265.88 | 260.82 | 261.51 | 2,882,054 | -3.85(-1.45%) |
Sep 30, 2019 | 263.94 | 265.83 | 263.94 | 265.36 | 2,365,593 | +1.99(+0.76%) |
Sep 27, 2019 | 266.67 | 266.67 | 261.94 | 263.37 | 1,670,840 | -2.13(-0.80%) |
Sep 26, 2019 | 266.57 | 266.93 | 263.97 | 265.50 | 2,053,416 | -0.49(-0.18%) |
Sep 25, 2019 | 265.50 | 266.81 | 264.22 | 265.99 | 2,006,159 | +0.81(+0.31%) |
Sep 24, 2019 | 266.45 | 269.51 | 263.78 | 265.18 | 2,708,819 | +0.31(+0.12%) |
Sep 23, 2019 | 263.75 | 265.38 | 263.19 | 264.86 | 2,234,089 | +1.12(+0.42%) |
Sep 20, 2019 | 265.95 | 266.56 | 263.55 | 263.75 | 3,771,089 | -1.35(-0.51%) |
Sep 19, 2019 | 266.63 | 266.88 | 262.23 | 265.10 | 3,316,278 | -4.24(-1.57%) |
Sep 18, 2019 | 267.74 | 270.39 | 265.99 | 269.34 | 1,830,969 | +0.94(+0.35%) |
Sep 17, 2019 | 266.69 | 268.75 | 265.89 | 268.40 | 1,928,254 | +2.51(+0.94%) |
Sep 16, 2019 | 267.62 | 268.37 | 265.57 | 265.89 | 1,637,822 | -2.96(-1.10%) |
Sep 13, 2019 | 267.28 | 270.85 | 266.96 | 268.85 | 2,504,034 | +1.85(+0.69%) |
Sep 12, 2019 | 267.41 | 269.63 | 265.88 | 267.00 | 3,194,899 | -0.74(-0.28%) |
Sep 11, 2019 | 271.06 | 272.39 | 265.08 | 267.74 | 5,159,494 | -5.81(-2.12%) |
Sep 10, 2019 | 273.90 | 274.70 | 271.32 | 273.55 | 2,958,350 | -1.84(-0.67%) |
Sep 09, 2019 | 280.45 | 283.07 | 274.66 | 275.39 | 3,688,254 | -4.38(-1.57%) |
Sep 06, 2019 | 275.57 | 280.58 | 274.74 | 279.77 | 3,276,862 | +6.25(+2.29%) |
Sep 05, 2019 | 274.86 | 276.04 | 273.24 | 273.52 | 2,025,660 | +0.78(+0.29%) |
Sep 04, 2019 | 270.78 | 272.90 | 270.57 | 272.74 | 1,493,620 | +3.75(+1.39%) |