Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 294.71 | 298.32 | 293.69 | 295.41 | 667,712 | +0.50(+0.17%) |
Sep 29, 2020 | 294.47 | 297.67 | 294.02 | 294.91 | 659,060 | +0.69(+0.23%) |
Sep 28, 2020 | 290.40 | 294.51 | 288.52 | 294.22 | 630,851 | +7.88(+2.75%) |
Sep 25, 2020 | 282.95 | 287.24 | 278.71 | 286.33 | 554,854 | +3.88(+1.37%) |
Sep 24, 2020 | 277.77 | 286.38 | 277.57 | 282.45 | 807,921 | +2.37(+0.84%) |
Sep 23, 2020 | 286.78 | 288.32 | 279.05 | 280.09 | 651,090 | -6.62(-2.31%) |
Sep 22, 2020 | 285.59 | 287.10 | 280.62 | 286.70 | 378,120 | +2.93(+1.03%) |
Sep 21, 2020 | 278.94 | 283.78 | 276.54 | 283.78 | 803,006 | -0.51(-0.18%) |
Sep 18, 2020 | 290.13 | 290.87 | 280.59 | 284.29 | 417,568 | -4.52(-1.57%) |
Sep 17, 2020 | 281.59 | 289.27 | 280.61 | 288.81 | 591,486 | -0.14(-0.05%) |
Sep 16, 2020 | 293.79 | 294.13 | 288.51 | 288.95 | 419,928 | -2.74(-0.94%) |
Sep 15, 2020 | 290.67 | 293.70 | 290.16 | 291.69 | 434,171 | +4.95(+1.73%) |
Sep 14, 2020 | 286.75 | 288.54 | 284.54 | 286.74 | 398,667 | +5.62(+2.00%) |
Sep 11, 2020 | 283.16 | 286.08 | 278.06 | 281.12 | 525,815 | -0.08(-0.03%) |
Sep 10, 2020 | 288.92 | 289.77 | 279.54 | 281.20 | 660,352 | -3.86(-1.36%) |
Sep 09, 2020 | 284.54 | 287.44 | 280.80 | 285.06 | 660,564 | +7.56(+2.72%) |
Sep 08, 2020 | 280.65 | 285.81 | 277.10 | 277.50 | 1,046,751 | -13.61(-4.67%) |
Sep 04, 2020 | 292.20 | 296.12 | 280.73 | 291.11 | 1,195,994 | -3.05(-1.04%) |
Sep 03, 2020 | 306.53 | 307.22 | 292.12 | 294.16 | 1,349,845 | -17.37(-5.58%) |
Sep 02, 2020 | 307.54 | 313.33 | 304.60 | 311.54 | 1,024,631 | +8.77(+2.90%) |
Sep 01, 2020 | 299.25 | 302.97 | 297.69 | 302.76 | 489,588 | +5.89(+1.99%) |
Aug 31, 2020 | 297.33 | 299.36 | 294.97 | 296.87 | 349,583 | -0.67(-0.22%) |
Aug 28, 2020 | 292.50 | 297.65 | 291.99 | 297.54 | 590,287 | +5.39(+1.85%) |
Aug 27, 2020 | 296.80 | 296.80 | 290.29 | 292.14 | 572,200 | -3.36(-1.14%) |
Aug 26, 2020 | 295.23 | 296.55 | 294.00 | 295.51 | 351,718 | +0.95(+0.32%) |
Aug 25, 2020 | 292.31 | 294.79 | 291.72 | 294.56 | 375,980 | +2.83(+0.97%) |
Aug 24, 2020 | 292.07 | 292.77 | 289.45 | 291.73 | 360,120 | +3.01(+1.04%) |
Aug 21, 2020 | 286.22 | 288.95 | 285.13 | 288.72 | 427,399 | +1.94(+0.68%) |
Aug 20, 2020 | 286.03 | 288.11 | 284.65 | 286.78 | 655,241 | -2.57(-0.89%) |
Aug 19, 2020 | 291.36 | 291.89 | 288.47 | 289.35 | 413,099 | -1.65(-0.57%) |
Aug 18, 2020 | 294.21 | 294.43 | 290.17 | 291.00 | 351,947 | -1.55(-0.53%) |
Aug 17, 2020 | 291.68 | 293.93 | 291.01 | 292.55 | 320,303 | +3.26(+1.13%) |
Aug 14, 2020 | 290.39 | 292.68 | 288.27 | 289.29 | 375,449 | -0.17(-0.06%) |
Aug 13, 2020 | 292.38 | 292.68 | 288.03 | 289.47 | 525,074 | -2.91(-0.99%) |
Aug 12, 2020 | 285.63 | 293.15 | 284.71 | 292.38 | 671,166 | +9.15(+3.23%) |
Aug 11, 2020 | 285.88 | 288.84 | 282.36 | 283.23 | 729,561 | -2.99(-1.04%) |
Aug 10, 2020 | 287.08 | 287.43 | 282.07 | 286.21 | 457,692 | -0.01(-0.00%) |
Aug 07, 2020 | 289.11 | 290.18 | 282.74 | 286.22 | 470,760 | -3.22(-1.11%) |
Aug 06, 2020 | 289.37 | 289.91 | 286.50 | 289.44 | 378,149 | -0.16(-0.05%) |
Aug 05, 2020 | 289.44 | 290.88 | 287.57 | 289.59 | 600,698 | -0.30(-0.10%) |
Aug 04, 2020 | 285.70 | 290.14 | 285.55 | 289.89 | 499,758 | +4.19(+1.47%) |
Aug 03, 2020 | 282.32 | 286.38 | 282.28 | 285.70 | 570,781 | +5.09(+1.82%) |
Jul 31, 2020 | 282.45 | 282.59 | 276.33 | 280.61 | 661,796 | -1.14(-0.40%) |
Jul 30, 2020 | 275.50 | 282.01 | 275.44 | 281.75 | 936,702 | +5.44(+1.97%) |
Jul 29, 2020 | 273.14 | 277.44 | 272.85 | 276.31 | 497,870 | +5.57(+2.06%) |
Jul 28, 2020 | 274.05 | 274.40 | 270.19 | 270.73 | 626,924 | -5.33(-1.93%) |
Jul 27, 2020 | 271.11 | 276.18 | 270.91 | 276.06 | 801,804 | +8.34(+3.11%) |
Jul 24, 2020 | 267.18 | 271.54 | 263.58 | 267.73 | 937,278 | -4.27(-1.57%) |
Jul 23, 2020 | 276.36 | 278.52 | 269.60 | 272.00 | 692,210 | -4.22(-1.53%) |
Jul 22, 2020 | 276.06 | 278.32 | 273.98 | 276.22 | 427,980 | +0.91(+0.33%) |
Jul 21, 2020 | 278.77 | 279.14 | 274.18 | 275.31 | 549,914 | -1.41(-0.51%) |
Jul 20, 2020 | 271.81 | 277.50 | 270.02 | 276.72 | 615,090 | +5.36(+1.98%) |
Jul 17, 2020 | 270.88 | 272.46 | 270.04 | 271.36 | 462,378 | +1.36(+0.50%) |
Jul 16, 2020 | 267.86 | 270.87 | 266.68 | 270.00 | 463,786 | -1.02(-0.37%) |
Jul 15, 2020 | 273.66 | 273.67 | 266.86 | 271.01 | 774,696 | -0.47(-0.17%) |
Jul 14, 2020 | 265.18 | 272.16 | 261.73 | 271.48 | 1,077,796 | +4.42(+1.65%) |
Jul 13, 2020 | 275.38 | 278.35 | 266.56 | 267.07 | 1,018,281 | -4.47(-1.64%) |
Jul 10, 2020 | 273.18 | 273.50 | 268.90 | 271.53 | 333,123 | -0.92(-0.34%) |
Jul 09, 2020 | 270.18 | 274.10 | 266.05 | 272.45 | 692,783 | +3.57(+1.33%) |
Jul 08, 2020 | 267.31 | 269.12 | 265.21 | 268.88 | 555,643 | +3.59(+1.36%) |
Jul 07, 2020 | 267.90 | 269.54 | 264.87 | 265.29 | 653,034 | -3.17(-1.18%) |
Jul 06, 2020 | 266.69 | 269.48 | 265.86 | 268.46 | 797,962 | +6.91(+2.64%) |
Jul 02, 2020 | 262.38 | 263.99 | 260.76 | 261.55 | 616,469 | +3.16(+1.22%) |
Jul 01, 2020 | 261.99 | 262.08 | 258.15 | 258.39 | 658,583 | -3.35(-1.28%) |
Jun 30, 2020 | 256.29 | 262.72 | 256.08 | 261.74 | 1,409,486 | +6.61(+2.59%) |
Jun 29, 2020 | 252.45 | 255.23 | 249.27 | 255.13 | 919,319 | +2.75(+1.09%) |
Jun 26, 2020 | 257.52 | 257.77 | 251.75 | 252.38 | 564,933 | -4.82(-1.87%) |
Jun 25, 2020 | 255.07 | 257.70 | 251.17 | 257.20 | 473,935 | +1.83(+0.72%) |
Jun 24, 2020 | 259.69 | 261.06 | 253.41 | 255.38 | 681,128 | -5.73(-2.19%) |
Jun 23, 2020 | 262.71 | 263.82 | 260.64 | 261.11 | 406,290 | +0.93(+0.36%) |
Jun 22, 2020 | 258.00 | 260.79 | 255.51 | 260.18 | 443,604 | +1.90(+0.74%) |
Jun 19, 2020 | 262.79 | 263.61 | 257.57 | 258.27 | 783,703 | -1.26(-0.48%) |
Jun 18, 2020 | 259.67 | 260.92 | 258.38 | 259.53 | 462,469 | -0.48(-0.19%) |
Jun 17, 2020 | 260.46 | 262.35 | 258.46 | 260.01 | 472,995 | +2.01(+0.78%) |
Jun 16, 2020 | 260.51 | 262.16 | 253.41 | 258.00 | 1,170,134 | +4.94(+1.95%) |
Jun 15, 2020 | 244.21 | 253.46 | 243.35 | 253.07 | 735,609 | +3.37(+1.35%) |
Jun 12, 2020 | 252.65 | 254.72 | 244.13 | 249.70 | 1,595,298 | +3.35(+1.36%) |
Jun 11, 2020 | 256.38 | 257.22 | 246.08 | 246.35 | 1,375,098 | -16.71(-6.35%) |
Jun 10, 2020 | 263.88 | 265.55 | 261.98 | 263.06 | 891,699 | +0.93(+0.35%) |
Jun 09, 2020 | 259.29 | 263.06 | 258.14 | 262.13 | 677,074 | +0.20(+0.08%) |
Jun 08, 2020 | 264.03 | 264.44 | 259.34 | 261.93 | 875,167 | -0.54(-0.21%) |
Jun 05, 2020 | 262.31 | 266.28 | 261.08 | 262.47 | 994,909 | +6.28(+2.45%) |
Jun 04, 2020 | 252.91 | 258.09 | 252.11 | 256.19 | 672,102 | +2.31(+0.91%) |
Jun 03, 2020 | 250.41 | 255.03 | 250.35 | 253.88 | 615,896 | +7.12(+2.89%) |
Jun 02, 2020 | 242.23 | 246.93 | 241.10 | 246.75 | 1,091,989 | +5.22(+2.16%) |
Jun 01, 2020 | 241.59 | 242.67 | 239.38 | 241.53 | 962,105 | -1.31(-0.54%) |
May 29, 2020 | 237.56 | 243.49 | 236.83 | 242.85 | 2,171,729 | +6.06(+2.56%) |
May 28, 2020 | 240.29 | 243.52 | 235.48 | 236.78 | 1,542,253 | -5.28(-2.18%) |
May 27, 2020 | 239.12 | 242.06 | 232.35 | 242.06 | 1,831,425 | +3.67(+1.54%) |
May 26, 2020 | 242.23 | 243.40 | 238.07 | 238.39 | 1,490,344 | +2.48(+1.05%) |
May 22, 2020 | 235.10 | 236.31 | 232.19 | 235.91 | 851,268 | +1.04(+0.44%) |
May 21, 2020 | 241.01 | 241.20 | 234.49 | 234.87 | 1,316,518 | -6.06(-2.52%) |
May 20, 2020 | 237.16 | 242.51 | 237.16 | 240.94 | 1,310,992 | +8.56(+3.68%) |
May 19, 2020 | 233.18 | 237.75 | 232.29 | 232.37 | 1,489,474 | -0.76(-0.33%) |
May 18, 2020 | 228.19 | 234.38 | 228.19 | 233.14 | 1,709,277 | +10.24(+4.59%) |
May 15, 2020 | 219.97 | 223.65 | 218.62 | 222.90 | 1,955,593 | -4.71(-2.07%) |
May 14, 2020 | 219.78 | 227.82 | 216.09 | 227.60 | 2,252,139 | +5.93(+2.67%) |
May 13, 2020 | 227.13 | 228.17 | 218.32 | 221.67 | 2,381,125 | -4.36(-1.93%) |
May 12, 2020 | 233.76 | 234.54 | 225.84 | 226.03 | 1,300,996 | -6.16(-2.65%) |
May 11, 2020 | 230.23 | 234.27 | 229.81 | 232.19 | 1,209,735 | -0.22(-0.10%) |
May 08, 2020 | 228.11 | 232.65 | 227.47 | 232.41 | 1,343,277 | +6.66(+2.95%) |
May 07, 2020 | 227.69 | 228.55 | 224.62 | 225.75 | 977,168 | +2.01(+0.90%) |
May 06, 2020 | 223.44 | 227.18 | 223.09 | 223.74 | 1,523,877 | +2.71(+1.23%) |
May 05, 2020 | 221.42 | 225.14 | 219.71 | 221.03 | 1,557,386 | +3.66(+1.68%) |
May 04, 2020 | 213.52 | 217.64 | 212.68 | 217.37 | 1,168,112 | +1.79(+0.83%) |
May 01, 2020 | 220.67 | 221.87 | 214.54 | 215.58 | 2,085,855 | -11.05(-4.88%) |
Apr 30, 2020 | 233.93 | 234.22 | 226.24 | 226.63 | 1,786,214 | -8.29(-3.53%) |
Apr 29, 2020 | 228.26 | 235.87 | 227.83 | 234.92 | 1,374,510 | +10.64(+4.75%) |
Apr 28, 2020 | 229.65 | 230.79 | 224.02 | 224.28 | 1,414,727 | -1.17(-0.52%) |
Apr 27, 2020 | 225.34 | 227.69 | 224.40 | 225.44 | 1,110,238 | +2.97(+1.33%) |
Apr 24, 2020 | 217.79 | 222.96 | 215.97 | 222.47 | 998,124 | +4.53(+2.08%) |
Apr 23, 2020 | 220.15 | 222.41 | 217.17 | 217.94 | 1,012,135 | -2.20(-1.00%) |
Apr 22, 2020 | 214.34 | 221.18 | 213.25 | 220.14 | 1,155,087 | +12.56(+6.05%) |
Apr 21, 2020 | 214.86 | 215.97 | 206.90 | 207.57 | 1,262,114 | -10.69(-4.90%) |
Apr 20, 2020 | 219.76 | 223.03 | 217.98 | 218.27 | 938,311 | -4.85(-2.17%) |
Apr 17, 2020 | 225.30 | 225.75 | 220.37 | 223.12 | 958,610 | +1.72(+0.78%) |
Apr 16, 2020 | 219.26 | 221.87 | 216.35 | 221.40 | 1,152,940 | +6.05(+2.81%) |
Apr 15, 2020 | 217.30 | 217.30 | 213.33 | 215.36 | 1,250,191 | -6.61(-2.98%) |
Apr 14, 2020 | 217.31 | 221.96 | 216.79 | 221.96 | 2,026,339 | +9.79(+4.61%) |
Apr 13, 2020 | 209.00 | 212.81 | 207.31 | 212.17 | 1,370,538 | +2.37(+1.13%) |
Apr 09, 2020 | 217.50 | 219.17 | 207.75 | 209.80 | 2,348,039 | -4.64(-2.16%) |
Apr 08, 2020 | 210.99 | 215.23 | 208.04 | 214.44 | 1,353,120 | +6.94(+3.35%) |
Apr 07, 2020 | 215.52 | 216.35 | 207.26 | 207.50 | 2,314,306 | -0.74(-0.36%) |
Apr 06, 2020 | 197.17 | 209.19 | 197.17 | 208.24 | 1,732,071 | +19.27(+10.20%) |
Apr 03, 2020 | 192.31 | 194.75 | 186.48 | 188.97 | 1,075,597 | -3.64(-1.89%) |
Apr 02, 2020 | 185.43 | 193.06 | 185.03 | 192.61 | 1,218,857 | +5.57(+2.98%) |
Apr 01, 2020 | 191.36 | 195.94 | 185.05 | 187.04 | 1,015,910 | -10.83(-5.47%) |
Mar 31, 2020 | 201.86 | 205.26 | 196.14 | 197.87 | 1,501,946 | -3.96(-1.96%) |
Mar 30, 2020 | 197.08 | 202.43 | 195.64 | 201.83 | 1,154,907 | +6.79(+3.48%) |
Mar 27, 2020 | 198.74 | 201.66 | 194.38 | 195.04 | 864,543 | -10.18(-4.96%) |
Mar 26, 2020 | 197.34 | 206.06 | 195.55 | 205.22 | 1,139,288 | +12.93(+6.72%) |
Mar 25, 2020 | 196.56 | 202.98 | 189.51 | 192.29 | 862,817 | -2.54(-1.30%) |
Mar 24, 2020 | 186.85 | 195.40 | 186.28 | 194.83 | 1,993,117 | +19.02(+10.82%) |
Mar 23, 2020 | 171.63 | 178.64 | 167.50 | 175.82 | 963,772 | +6.06(+3.57%) |
Mar 20, 2020 | 181.08 | 184.27 | 168.89 | 169.75 | 1,020,917 | -4.98(-2.85%) |
Mar 19, 2020 | 167.22 | 180.16 | 163.72 | 174.73 | 1,021,735 | +4.38(+2.57%) |
Mar 18, 2020 | 173.26 | 179.49 | 161.23 | 170.35 | 1,430,137 | -15.25(-8.22%) |
Mar 17, 2020 | 175.13 | 187.38 | 167.50 | 185.60 | 1,412,343 | +15.01(+8.80%) |
Mar 16, 2020 | 180.65 | 189.17 | 168.78 | 170.59 | 1,670,674 | -30.64(-15.23%) |
Mar 13, 2020 | 192.57 | 201.96 | 181.76 | 201.23 | 1,533,769 | +19.50(+10.73%) |
Mar 12, 2020 | 189.86 | 197.64 | 181.43 | 181.74 | 2,030,641 | -22.38(-10.96%) |
Mar 11, 2020 | 209.39 | 212.44 | 201.88 | 204.11 | 786,044 | -12.12(-5.60%) |
Mar 10, 2020 | 211.40 | 216.42 | 203.81 | 216.23 | 1,337,890 | +13.32(+6.56%) |
Mar 09, 2020 | 204.16 | 214.07 | 201.79 | 202.91 | 2,096,443 | -18.95(-8.54%) |
Mar 06, 2020 | 219.93 | 223.96 | 216.52 | 221.86 | 1,683,317 | -4.96(-2.19%) |
Mar 05, 2020 | 228.07 | 232.69 | 224.93 | 226.82 | 1,229,420 | -7.04(-3.01%) |
Mar 04, 2020 | 227.41 | 233.86 | 224.07 | 233.86 | 1,162,765 | +11.37(+5.11%) |
Mar 03, 2020 | 231.64 | 234.66 | 221.01 | 222.50 | 946,963 | -8.12(-3.52%) |
Mar 02, 2020 | 226.68 | 230.62 | 219.38 | 230.62 | 1,429,499 | +7.89(+3.54%) |
Feb 28, 2020 | 210.23 | 224.19 | 209.59 | 222.73 | 1,662,191 | +4.91(+2.25%) |
Feb 27, 2020 | 221.56 | 226.11 | 217.42 | 217.82 | 1,431,671 | -10.54(-4.62%) |
Feb 26, 2020 | 229.92 | 233.37 | 226.97 | 228.36 | 1,570,087 | +0.31(+0.14%) |
Feb 25, 2020 | 238.21 | 238.56 | 226.69 | 228.05 | 1,776,897 | -7.00(-2.98%) |
Feb 24, 2020 | 235.30 | 238.65 | 233.50 | 235.06 | 1,309,832 | -11.83(-4.79%) |
Feb 21, 2020 | 252.68 | 252.90 | 245.90 | 246.88 | 860,026 | -7.56(-2.97%) |
Feb 20, 2020 | 257.39 | 258.07 | 250.70 | 254.45 | 798,297 | -3.75(-1.45%) |
Feb 19, 2020 | 255.04 | 258.67 | 255.04 | 258.19 | 546,450 | +6.35(+2.52%) |
Feb 18, 2020 | 251.25 | 252.25 | 249.92 | 251.84 | 836,204 | -3.28(-1.28%) |
Feb 14, 2020 | 257.98 | 258.83 | 253.84 | 255.12 | 474,138 | -0.85(-0.33%) |
Feb 13, 2020 | 253.59 | 257.64 | 253.28 | 255.97 | 582,765 | +0.27(+0.11%) |
Feb 12, 2020 | 254.64 | 256.08 | 254.41 | 255.71 | 536,381 | +3.88(+1.54%) |
Feb 11, 2020 | 249.23 | 253.28 | 249.23 | 251.82 | 391,247 | +4.99(+2.02%) |
Feb 10, 2020 | 241.16 | 246.97 | 241.16 | 246.84 | 420,277 | +3.41(+1.40%) |
Feb 07, 2020 | 246.38 | 246.81 | 243.13 | 243.43 | 537,933 | -5.88(-2.36%) |
Feb 06, 2020 | 249.07 | 249.43 | 246.30 | 249.31 | 370,163 | +0.15(+0.06%) |
Feb 05, 2020 | 248.19 | 249.58 | 245.48 | 249.16 | 696,940 | +5.61(+2.30%) |
Feb 04, 2020 | 242.46 | 243.91 | 241.25 | 243.55 | 855,106 | +7.38(+3.12%) |
Feb 03, 2020 | 234.27 | 236.75 | 234.11 | 236.17 | 596,928 | +2.61(+1.12%) |
Jan 31, 2020 | 239.97 | 240.17 | 232.44 | 233.56 | 747,632 | -8.64(-3.57%) |
Jan 30, 2020 | 240.85 | 242.91 | 237.44 | 242.19 | 604,310 | +0.01(+0.00%) |
Jan 29, 2020 | 245.85 | 246.46 | 242.04 | 242.19 | 430,963 | -4.54(-1.84%) |
Jan 28, 2020 | 243.86 | 247.59 | 242.50 | 246.72 | 834,744 | +5.59(+2.32%) |
Jan 27, 2020 | 243.59 | 244.08 | 240.64 | 241.13 | 1,114,406 | -9.57(-3.82%) |
Jan 24, 2020 | 257.09 | 257.45 | 248.94 | 250.70 | 564,262 | -2.69(-1.06%) |
Jan 23, 2020 | 252.45 | 253.62 | 250.15 | 253.39 | 372,846 | +1.90(+0.76%) |
Jan 22, 2020 | 251.64 | 254.28 | 250.91 | 251.49 | 434,061 | +1.68(+0.67%) |
Jan 21, 2020 | 248.97 | 250.67 | 248.76 | 249.81 | 572,314 | -0.14(-0.06%) |
Jan 17, 2020 | 249.59 | 249.95 | 247.99 | 249.95 | 352,585 | +1.86(+0.75%) |
Jan 16, 2020 | 246.11 | 248.18 | 245.93 | 248.09 | 592,998 | +3.86(+1.58%) |
Jan 15, 2020 | 247.18 | 247.30 | 243.21 | 244.22 | 526,078 | -2.61(-1.06%) |
Jan 14, 2020 | 246.95 | 248.91 | 245.55 | 246.84 | 310,991 | +0.54(+0.22%) |
Jan 13, 2020 | 245.16 | 246.64 | 244.41 | 246.30 | 329,536 | +2.84(+1.17%) |
Jan 10, 2020 | 246.43 | 246.43 | 242.74 | 243.45 | 677,177 | -1.42(-0.58%) |
Jan 09, 2020 | 246.72 | 246.72 | 242.57 | 244.88 | 221,825 | +1.54(+0.63%) |
Jan 08, 2020 | 244.04 | 244.98 | 242.30 | 243.34 | 450,206 | -0.22(-0.09%) |
Jan 07, 2020 | 242.14 | 244.52 | 240.71 | 243.56 | 397,722 | +4.40(+1.84%) |
Jan 06, 2020 | 238.64 | 239.93 | 237.59 | 239.16 | 560,279 | -2.52(-1.04%) |
Jan 03, 2020 | 242.47 | 243.79 | 241.15 | 241.68 | 428,348 | -4.59(-1.87%) |
Jan 02, 2020 | 244.32 | 246.27 | 243.11 | 246.27 | 442,414 | +4.99(+2.07%) |
Dec 31, 2019 | 239.38 | 241.41 | 239.26 | 241.28 | 209,595 | +0.65(+0.27%) |
Dec 30, 2019 | 242.40 | 242.40 | 238.98 | 240.63 | 388,257 | -1.83(-0.75%) |
Dec 27, 2019 | 243.93 | 243.93 | 241.64 | 242.45 | 382,974 | -0.48(-0.20%) |
Dec 26, 2019 | 243.68 | 243.68 | 242.03 | 242.94 | 226,895 | +0.28(+0.11%) |
Dec 24, 2019 | 242.80 | 242.86 | 241.43 | 242.66 | 174,836 | +0.39(+0.16%) |
Dec 23, 2019 | 243.39 | 243.51 | 241.96 | 242.26 | 470,446 | +0.77(+0.32%) |
Dec 20, 2019 | 240.88 | 242.06 | 239.75 | 241.49 | 359,246 | +2.28(+0.95%) |
Dec 19, 2019 | 238.25 | 239.22 | 237.11 | 239.22 | 368,898 | +1.91(+0.81%) |
Dec 18, 2019 | 237.90 | 237.90 | 236.44 | 237.30 | 334,335 | -0.12(-0.05%) |
Dec 17, 2019 | 237.66 | 237.89 | 236.19 | 237.43 | 337,949 | +1.07(+0.45%) |
Dec 16, 2019 | 236.70 | 238.41 | 236.18 | 236.36 | 728,124 | +2.24(+0.96%) |
Dec 13, 2019 | 235.28 | 237.70 | 233.06 | 234.12 | 604,272 | -1.03(-0.44%) |
Dec 12, 2019 | 228.61 | 235.56 | 228.61 | 235.16 | 762,462 | +6.21(+2.71%) |
Dec 11, 2019 | 224.94 | 229.30 | 224.79 | 228.95 | 507,918 | +4.60(+2.05%) |
Dec 10, 2019 | 224.59 | 225.82 | 223.51 | 224.35 | 181,957 | +0.95(+0.42%) |
Dec 09, 2019 | 224.96 | 225.16 | 223.38 | 223.41 | 171,573 | -1.02(-0.46%) |
Dec 06, 2019 | 223.97 | 225.08 | 223.57 | 224.43 | 348,924 | +3.20(+1.45%) |
Dec 05, 2019 | 221.66 | 222.14 | 220.27 | 221.23 | 516,900 | +1.10(+0.50%) |
Dec 04, 2019 | 219.69 | 221.09 | 219.49 | 220.13 | 376,503 | +3.43(+1.58%) |
Dec 03, 2019 | 215.38 | 216.93 | 214.34 | 216.71 | 709,479 | -3.41(-1.55%) |
Dec 02, 2019 | 223.78 | 224.01 | 219.64 | 220.11 | 570,190 | -3.44(-1.54%) |
Nov 29, 2019 | 225.22 | 225.22 | 223.26 | 223.55 | 213,991 | -2.42(-1.07%) |
Nov 27, 2019 | 225.26 | 226.00 | 224.97 | 225.97 | 269,865 | +1.62(+0.72%) |
Nov 26, 2019 | 224.82 | 225.17 | 223.33 | 224.35 | 744,844 | -0.84(-0.37%) |
Nov 25, 2019 | 222.02 | 225.42 | 222.02 | 225.20 | 427,852 | +5.28(+2.40%) |
Nov 22, 2019 | 220.78 | 222.00 | 219.41 | 219.92 | 358,010 | -0.23(-0.10%) |
Nov 21, 2019 | 220.97 | 222.10 | 219.19 | 220.15 | 725,621 | -2.37(-1.07%) |
Nov 20, 2019 | 224.12 | 225.25 | 220.82 | 222.53 | 492,165 | -2.65(-1.18%) |
Nov 19, 2019 | 227.36 | 227.70 | 223.93 | 225.18 | 254,762 | -1.13(-0.50%) |
Nov 18, 2019 | 226.81 | 227.70 | 225.20 | 226.31 | 280,134 | -0.52(-0.23%) |
Nov 15, 2019 | 227.75 | 228.74 | 225.77 | 226.83 | 340,255 | +2.06(+0.92%) |
Nov 14, 2019 | 224.32 | 224.96 | 223.05 | 224.77 | 339,883 | -0.75(-0.33%) |
Nov 13, 2019 | 224.04 | 226.06 | 222.95 | 225.51 | 323,679 | +0.24(+0.11%) |
Nov 12, 2019 | 225.38 | 227.02 | 224.39 | 225.28 | 502,752 | +0.46(+0.20%) |
Nov 11, 2019 | 223.84 | 225.16 | 222.99 | 224.81 | 291,158 | -0.93(-0.41%) |
Nov 08, 2019 | 223.75 | 225.89 | 222.43 | 225.74 | 365,425 | +1.13(+0.50%) |
Nov 07, 2019 | 226.60 | 227.07 | 223.69 | 224.61 | 519,227 | +1.35(+0.60%) |
Nov 06, 2019 | 224.34 | 224.40 | 220.99 | 223.26 | 569,059 | -1.50(-0.67%) |
Nov 05, 2019 | 225.32 | 226.59 | 224.12 | 224.77 | 380,724 | +0.12(+0.06%) |
Nov 04, 2019 | 222.54 | 224.87 | 222.48 | 224.64 | 694,423 | +4.89(+2.23%) |
Nov 01, 2019 | 216.85 | 219.75 | 215.84 | 219.75 | 692,521 | +4.93(+2.30%) |
Oct 31, 2019 | 215.55 | 215.55 | 212.02 | 214.82 | 301,535 | -1.09(-0.51%) |
Oct 30, 2019 | 217.48 | 217.53 | 214.48 | 215.91 | 372,936 | +0.08(+0.04%) |
Oct 29, 2019 | 218.28 | 219.76 | 215.83 | 215.83 | 404,816 | -2.26(-1.04%) |
Oct 28, 2019 | 215.79 | 218.26 | 215.48 | 218.09 | 404,695 | +3.90(+1.82%) |
Oct 25, 2019 | 210.51 | 214.41 | 210.40 | 214.20 | 647,405 | +4.38(+2.09%) |
Oct 24, 2019 | 207.50 | 210.01 | 207.25 | 209.81 | 675,588 | +5.07(+2.47%) |
Oct 23, 2019 | 204.93 | 206.72 | 203.49 | 204.75 | 557,135 | -4.02(-1.93%) |
Oct 22, 2019 | 211.23 | 211.34 | 208.77 | 208.77 | 414,120 | -1.84(-0.87%) |
Oct 21, 2019 | 208.55 | 210.62 | 208.03 | 210.60 | 452,617 | +4.07(+1.97%) |
Oct 18, 2019 | 208.37 | 209.03 | 204.70 | 206.54 | 328,663 | -2.21(-1.06%) |
Oct 17, 2019 | 210.78 | 211.32 | 207.59 | 208.75 | 448,986 | +0.35(+0.17%) |
Oct 16, 2019 | 210.19 | 211.17 | 207.79 | 208.39 | 614,309 | -3.00(-1.42%) |
Oct 15, 2019 | 208.12 | 211.81 | 207.77 | 211.39 | 461,784 | +4.55(+2.20%) |
Oct 14, 2019 | 206.73 | 207.18 | 205.69 | 206.84 | 386,887 | -0.03(-0.01%) |
Oct 11, 2019 | 205.87 | 209.25 | 205.80 | 206.87 | 678,527 | +4.77(+2.36%) |
Oct 10, 2019 | 200.36 | 204.29 | 200.36 | 202.10 | 390,496 | +1.95(+0.98%) |
Oct 09, 2019 | 199.46 | 201.51 | 199.07 | 200.15 | 489,986 | +3.22(+1.63%) |
Oct 08, 2019 | 200.61 | 201.16 | 196.70 | 196.93 | 714,321 | -6.29(-3.10%) |
Oct 07, 2019 | 204.29 | 205.22 | 203.12 | 203.22 | 426,364 | -1.20(-0.59%) |
Oct 04, 2019 | 202.10 | 204.73 | 201.67 | 204.42 | 426,207 | +3.34(+1.66%) |
Oct 03, 2019 | 197.80 | 201.13 | 195.27 | 201.08 | 559,000 | +3.48(+1.76%) |
Oct 02, 2019 | 199.43 | 199.51 | 196.30 | 197.60 | 463,215 | -2.93(-1.46%) |