Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 231.19 | 231.29 | 228.16 | 228.91 | 5,989,000 | -2.64(-1.14%) |
Nov 27, 2020 | 233.10 | 234.17 | 230.45 | 231.55 | 1,935,800 | -1.58(-0.68%) |
Nov 25, 2020 | 233.92 | 234.00 | 232.01 | 233.13 | 3,249,800 | -0.79(-0.34%) |
Nov 24, 2020 | 232.45 | 234.99 | 231.24 | 233.92 | 4,712,736 | +4.38(+1.91%) |
Nov 23, 2020 | 229.77 | 230.50 | 228.04 | 229.54 | 3,630,152 | +2.53(+1.11%) |
Nov 20, 2020 | 228.78 | 229.72 | 226.77 | 227.01 | 4,028,400 | -2.52(-1.10%) |
Nov 19, 2020 | 229.67 | 229.97 | 227.62 | 229.53 | 4,621,860 | -0.54(-0.23%) |
Nov 18, 2020 | 233.57 | 234.48 | 230.00 | 230.07 | 4,741,188 | -3.09(-1.33%) |
Nov 17, 2020 | 231.93 | 234.97 | 230.01 | 233.16 | 5,038,381 | +0.06(+0.03%) |
Nov 16, 2020 | 230.58 | 233.46 | 229.86 | 233.10 | 5,766,637 | +5.68(+2.50%) |
Nov 13, 2020 | 226.50 | 228.15 | 225.29 | 227.42 | 4,790,800 | +2.70(+1.20%) |
Nov 12, 2020 | 225.01 | 225.88 | 223.18 | 224.72 | 5,109,826 | -2.65(-1.17%) |
Nov 11, 2020 | 228.50 | 228.98 | 225.47 | 227.37 | 4,786,184 | -1.11(-0.49%) |
Nov 10, 2020 | 221.82 | 228.61 | 220.94 | 228.48 | 7,057,270 | +6.98(+3.15%) |
Nov 09, 2020 | 222.21 | 225.23 | 218.01 | 221.50 | 11,340,684 | +12.65(+6.06%) |
Nov 06, 2020 | 208.45 | 210.26 | 207.59 | 208.85 | 4,324,600 | +1.40(+0.67%) |
Nov 05, 2020 | 208.69 | 210.86 | 206.97 | 207.45 | 5,934,139 | +1.28(+0.62%) |
Nov 04, 2020 | 206.59 | 210.15 | 204.78 | 206.17 | 5,974,362 | -0.46(-0.22%) |
Nov 03, 2020 | 206.93 | 209.80 | 206.36 | 206.63 | 5,469,895 | +2.32(+1.14%) |
Nov 02, 2020 | 204.84 | 206.18 | 203.06 | 204.31 | 5,938,341 | +2.41(+1.19%) |
Oct 30, 2020 | 200.51 | 202.27 | 198.70 | 201.90 | 5,755,600 | +0.39(+0.19%) |
Oct 29, 2020 | 200.03 | 202.96 | 197.81 | 201.51 | 5,226,816 | +0.81(+0.40%) |
Oct 28, 2020 | 202.68 | 203.88 | 199.79 | 200.70 | 7,537,343 | -6.18(-2.99%) |
Oct 27, 2020 | 208.00 | 208.48 | 206.58 | 206.88 | 3,038,932 | -1.42(-0.68%) |
Oct 26, 2020 | 209.64 | 210.26 | 207.00 | 208.30 | 4,717,353 | -4.41(-2.07%) |
Oct 23, 2020 | 212.43 | 213.87 | 211.73 | 212.71 | 2,831,400 | +1.10(+0.52%) |
Oct 22, 2020 | 209.63 | 211.78 | 209.23 | 211.61 | 2,949,955 | +1.43(+0.68%) |
Oct 21, 2020 | 208.97 | 211.38 | 208.61 | 210.18 | 3,195,622 | +0.12(+0.06%) |
Oct 20, 2020 | 209.63 | 211.45 | 209.41 | 210.06 | 3,888,495 | +1.07(+0.51%) |
Oct 19, 2020 | 212.16 | 212.32 | 208.20 | 208.99 | 3,412,001 | -2.92(-1.38%) |
Oct 16, 2020 | 211.84 | 213.82 | 211.81 | 211.91 | 3,630,900 | +0.26(+0.12%) |
Oct 15, 2020 | 209.27 | 211.99 | 208.22 | 211.65 | 3,063,619 | +0.74(+0.35%) |
Oct 14, 2020 | 212.02 | 212.35 | 210.54 | 210.91 | 5,026,573 | -1.40(-0.66%) |
Oct 13, 2020 | 215.76 | 216.38 | 212.00 | 212.31 | 4,849,985 | -4.10(-1.89%) |
Oct 12, 2020 | 216.74 | 217.43 | 215.12 | 216.41 | 3,902,554 | +0.73(+0.34%) |
Oct 09, 2020 | 215.88 | 216.29 | 214.16 | 215.68 | 3,091,700 | +0.53(+0.25%) |
Oct 08, 2020 | 214.39 | 215.69 | 213.44 | 215.15 | 3,611,992 | +1.86(+0.87%) |
Oct 07, 2020 | 212.33 | 214.67 | 211.36 | 213.29 | 3,759,703 | +3.03(+1.44%) |
Oct 06, 2020 | 212.65 | 213.48 | 209.65 | 210.26 | 5,315,526 | -2.10(-0.99%) |
Oct 05, 2020 | 213.09 | 213.90 | 212.05 | 212.36 | 3,648,842 | +1.18(+0.56%) |
Oct 02, 2020 | 209.84 | 213.68 | 209.53 | 211.18 | 4,421,400 | -0.84(-0.40%) |
Oct 01, 2020 | 214.30 | 214.38 | 210.62 | 212.02 | 4,758,659 | -0.92(-0.43%) |
Sep 30, 2020 | 211.11 | 213.70 | 210.75 | 212.94 | 5,821,940 | +2.50(+1.19%) |
Sep 29, 2020 | 213.59 | 213.59 | 210.24 | 210.44 | 4,037,591 | -3.10(-1.45%) |
Sep 28, 2020 | 213.22 | 215.47 | 212.02 | 213.54 | 5,043,248 | +3.09(+1.47%) |
Sep 25, 2020 | 207.00 | 211.11 | 206.82 | 210.45 | 3,563,300 | +1.73(+0.83%) |
Sep 24, 2020 | 208.67 | 210.23 | 206.58 | 208.72 | 3,962,800 | -0.89(-0.42%) |
Sep 23, 2020 | 213.94 | 214.88 | 209.38 | 209.61 | 4,421,643 | -4.55(-2.12%) |
Sep 22, 2020 | 212.54 | 214.75 | 211.70 | 214.16 | 5,289,781 | +1.14(+0.54%) |
Sep 21, 2020 | 214.00 | 215.45 | 208.73 | 213.02 | 8,341,708 | -5.19(-2.38%) |
Sep 18, 2020 | 219.08 | 221.01 | 217.83 | 218.21 | 11,864,000 | +0.16(+0.07%) |
Sep 17, 2020 | 218.46 | 218.68 | 216.50 | 218.05 | 6,941,883 | -1.54(-0.70%) |
Sep 16, 2020 | 220.28 | 222.26 | 219.19 | 219.59 | 5,661,094 | +0.65(+0.30%) |
Sep 15, 2020 | 220.08 | 221.57 | 218.45 | 218.94 | 3,862,652 | -1.00(-0.45%) |
Sep 14, 2020 | 219.00 | 221.32 | 218.30 | 219.94 | 4,069,519 | +2.01(+0.92%) |
Sep 11, 2020 | 218.00 | 219.26 | 216.92 | 217.93 | 3,437,400 | +0.13(+0.06%) |
Sep 10, 2020 | 220.54 | 220.68 | 217.15 | 217.80 | 3,838,580 | -1.83(-0.83%) |
Sep 09, 2020 | 218.95 | 221.62 | 218.52 | 219.63 | 5,418,135 | +1.83(+0.84%) |
Sep 08, 2020 | 216.71 | 219.19 | 215.34 | 217.80 | 7,001,354 | -0.52(-0.24%) |
Sep 04, 2020 | 219.95 | 221.48 | 215.06 | 218.32 | 6,042,600 | +0.17(+0.08%) |
Sep 03, 2020 | 222.00 | 223.24 | 216.43 | 218.15 | 7,087,234 | -3.53(-1.59%) |
Sep 02, 2020 | 218.13 | 222.09 | 218.13 | 221.68 | 5,494,781 | +3.13(+1.43%) |
Sep 01, 2020 | 216.92 | 218.59 | 216.62 | 218.55 | 4,134,797 | +0.51(+0.23%) |
Aug 31, 2020 | 218.62 | 219.45 | 217.65 | 218.04 | 6,133,988 | -0.51(-0.23%) |
Aug 28, 2020 | 217.51 | 218.81 | 215.73 | 218.55 | 4,291,200 | +1.68(+0.77%) |
Aug 27, 2020 | 214.99 | 217.98 | 214.76 | 216.87 | 4,814,309 | +2.21(+1.03%) |
Aug 26, 2020 | 212.98 | 215.83 | 212.30 | 214.66 | 4,640,201 | +1.31(+0.61%) |
Aug 25, 2020 | 213.56 | 214.00 | 212.85 | 213.35 | 3,676,571 | +0.74(+0.35%) |
Aug 24, 2020 | 209.23 | 213.30 | 208.91 | 212.61 | 5,039,577 | +5.18(+2.50%) |
Aug 21, 2020 | 205.52 | 208.40 | 205.52 | 207.43 | 4,786,800 | +1.31(+0.64%) |
Aug 20, 2020 | 205.17 | 206.79 | 204.51 | 206.12 | 4,134,323 | -1.09(-0.53%) |
Aug 19, 2020 | 209.19 | 210.21 | 206.66 | 207.21 | 5,829,282 | -1.12(-0.54%) |
Aug 18, 2020 | 206.95 | 209.76 | 206.80 | 208.33 | 3,500,636 | +1.55(+0.75%) |
Aug 17, 2020 | 210.05 | 210.82 | 206.34 | 206.78 | 5,485,191 | -4.18(-1.98%) |
Aug 14, 2020 | 211.04 | 211.97 | 210.25 | 210.96 | 3,444,700 | -1.02(-0.48%) |
Aug 13, 2020 | 212.93 | 213.33 | 211.66 | 211.98 | 4,536,333 | -1.26(-0.59%) |
Aug 12, 2020 | 213.10 | 214.39 | 212.31 | 213.24 | 4,792,458 | +0.58(+0.27%) |
Aug 11, 2020 | 214.74 | 215.60 | 212.24 | 212.66 | 5,689,214 | +0.08(+0.04%) |
Aug 10, 2020 | 211.34 | 212.92 | 209.40 | 212.58 | 6,635,700 | +3.10(+1.48%) |
Aug 07, 2020 | 204.20 | 209.75 | 204.00 | 209.48 | 6,191,700 | +4.46(+2.18%) |
Aug 06, 2020 | 203.00 | 205.39 | 202.70 | 205.02 | 3,384,979 | +1.40(+0.69%) |
Aug 05, 2020 | 201.44 | 204.69 | 201.00 | 203.62 | 5,267,223 | +3.38(+1.69%) |
Aug 04, 2020 | 198.97 | 200.31 | 198.11 | 200.24 | 3,838,302 | +0.98(+0.49%) |
Aug 03, 2020 | 197.28 | 200.68 | 196.00 | 199.26 | 6,252,113 | +3.48(+1.78%) |
Jul 31, 2020 | 195.06 | 196.00 | 193.33 | 195.78 | 5,943,100 | +1.48(+0.76%) |
Jul 30, 2020 | 193.43 | 194.57 | 192.25 | 194.30 | 4,824,927 | -2.11(-1.07%) |
Jul 29, 2020 | 194.03 | 196.67 | 193.73 | 196.41 | 4,067,613 | +2.29(+1.18%) |
Jul 28, 2020 | 190.90 | 194.46 | 190.61 | 194.12 | 4,412,371 | +1.98(+1.03%) |
Jul 27, 2020 | 193.83 | 193.99 | 191.77 | 192.14 | 4,311,683 | -2.38(-1.22%) |
Jul 24, 2020 | 193.25 | 196.28 | 193.05 | 194.52 | 5,143,600 | +1.27(+0.66%) |
Jul 23, 2020 | 191.71 | 193.39 | 191.48 | 193.25 | 6,039,440 | +1.15(+0.60%) |
Jul 22, 2020 | 191.78 | 192.24 | 190.63 | 192.10 | 4,184,120 | -0.17(-0.09%) |
Jul 21, 2020 | 190.40 | 193.45 | 190.40 | 192.27 | 5,257,798 | +1.79(+0.94%) |
Jul 20, 2020 | 190.02 | 191.23 | 189.48 | 190.48 | 4,090,962 | -0.28(-0.15%) |
Jul 17, 2020 | 191.77 | 192.12 | 190.47 | 190.76 | 5,187,500 | -0.25(-0.13%) |
Jul 16, 2020 | 188.32 | 191.93 | 188.32 | 191.01 | 4,773,099 | +0.45(+0.24%) |
Jul 15, 2020 | 192.64 | 193.05 | 188.75 | 190.56 | 7,558,622 | +0.85(+0.45%) |
Jul 14, 2020 | 182.42 | 190.08 | 182.42 | 189.71 | 14,685,752 | +5.58(+3.03%) |
Jul 13, 2020 | 183.81 | 185.82 | 183.31 | 184.13 | 7,887,134 | +1.23(+0.67%) |
Jul 10, 2020 | 178.26 | 182.96 | 178.09 | 182.90 | 5,487,000 | +4.10(+2.29%) |
Jul 09, 2020 | 181.79 | 181.88 | 177.77 | 178.80 | 5,423,207 | -2.60(-1.43%) |
Jul 08, 2020 | 180.42 | 182.31 | 179.77 | 181.40 | 5,554,622 | +0.25(+0.14%) |
Jul 07, 2020 | 182.02 | 182.49 | 180.60 | 181.15 | 4,954,058 | -1.57(-0.86%) |
Jul 06, 2020 | 183.10 | 183.52 | 181.59 | 182.72 | 6,448,621 | +3.89(+2.18%) |
Jul 02, 2020 | 180.45 | 180.94 | 178.24 | 178.83 | 5,165,900 | +0.84(+0.47%) |
Jul 01, 2020 | 178.41 | 180.45 | 177.34 | 177.99 | 4,620,981 | -0.52(-0.29%) |
Jun 30, 2020 | 176.75 | 179.12 | 176.51 | 178.51 | 6,765,813 | +1.32(+0.74%) |
Jun 29, 2020 | 175.90 | 177.22 | 175.33 | 177.19 | 5,220,741 | +1.82(+1.04%) |
Jun 26, 2020 | 176.71 | 178.70 | 174.63 | 175.37 | 14,776,300 | -3.48(-1.95%) |
Jun 25, 2020 | 176.58 | 179.72 | 176.06 | 178.85 | 6,384,796 | +1.32(+0.74%) |
Jun 24, 2020 | 179.61 | 179.65 | 177.26 | 177.53 | 8,084,014 | -3.48(-1.92%) |
Jun 23, 2020 | 181.87 | 182.39 | 180.40 | 181.01 | 6,380,409 | +0.84(+0.47%) |
Jun 22, 2020 | 179.55 | 181.80 | 178.87 | 180.17 | 5,819,845 | +0.45(+0.25%) |
Jun 19, 2020 | 183.50 | 183.88 | 179.01 | 179.72 | 8,765,100 | -1.01(-0.56%) |
Jun 18, 2020 | 179.90 | 181.36 | 179.04 | 180.73 | 4,922,716 | -0.13(-0.07%) |
Jun 17, 2020 | 183.03 | 183.15 | 180.11 | 180.86 | 6,453,920 | -1.44(-0.79%) |
Jun 16, 2020 | 186.55 | 186.70 | 179.75 | 182.30 | 9,412,268 | +0.75(+0.41%) |
Jun 15, 2020 | 177.00 | 181.77 | 176.05 | 181.55 | 8,106,299 | +0.34(+0.19%) |
Jun 12, 2020 | 184.02 | 184.02 | 178.22 | 181.21 | 9,479,900 | +3.19(+1.79%) |
Jun 11, 2020 | 185.00 | 186.93 | 177.93 | 178.02 | 15,376,528 | -13.49(-7.04%) |
Jun 10, 2020 | 195.85 | 196.34 | 191.37 | 191.51 | 7,342,093 | -4.56(-2.33%) |
Jun 09, 2020 | 197.15 | 198.79 | 195.83 | 196.07 | 7,732,395 | -5.49(-2.72%) |
Jun 08, 2020 | 202.34 | 203.33 | 199.56 | 201.56 | 6,705,149 | +0.90(+0.45%) |
Jun 05, 2020 | 197.88 | 201.49 | 196.22 | 200.66 | 10,400,900 | +8.61(+4.48%) |
Jun 04, 2020 | 190.41 | 192.11 | 189.69 | 192.05 | 5,816,246 | +1.23(+0.64%) |
Jun 03, 2020 | 188.75 | 191.62 | 187.81 | 190.82 | 6,707,499 | +4.88(+2.62%) |
Jun 02, 2020 | 183.99 | 186.44 | 183.99 | 185.94 | 5,803,329 | +2.10(+1.14%) |
Jun 01, 2020 | 185.53 | 185.71 | 183.18 | 183.84 | 5,721,306 | -1.74(-0.94%) |
May 29, 2020 | 183.08 | 185.87 | 182.53 | 185.58 | 10,631,000 | +0.48(+0.26%) |
May 28, 2020 | 187.24 | 187.28 | 183.92 | 185.10 | 6,314,994 | -0.67(-0.36%) |
May 27, 2020 | 184.66 | 185.98 | 183.80 | 185.77 | 7,415,358 | +5.43(+3.01%) |
May 26, 2020 | 179.99 | 181.69 | 178.68 | 180.34 | 7,108,918 | +5.41(+3.09%) |
May 22, 2020 | 174.86 | 175.12 | 173.21 | 174.93 | 3,589,800 | -0.01(-0.01%) |
May 21, 2020 | 175.74 | 176.65 | 174.47 | 174.94 | 4,061,879 | -1.08(-0.61%) |
May 20, 2020 | 174.61 | 176.87 | 174.29 | 176.02 | 5,458,257 | +3.53(+2.05%) |
May 19, 2020 | 174.12 | 174.87 | 172.34 | 172.49 | 5,580,054 | -2.97(-1.69%) |
May 18, 2020 | 174.00 | 176.87 | 172.31 | 175.46 | 7,463,158 | +6.21(+3.67%) |
May 15, 2020 | 169.82 | 170.66 | 168.52 | 169.25 | 5,941,200 | -1.68(-0.98%) |
May 14, 2020 | 168.80 | 171.40 | 167.04 | 170.93 | 7,013,791 | +0.36(+0.21%) |
May 13, 2020 | 172.00 | 172.61 | 169.44 | 170.57 | 10,261,515 | -2.24(-1.30%) |
May 12, 2020 | 175.20 | 175.71 | 172.73 | 172.81 | 6,475,907 | -1.83(-1.05%) |
May 11, 2020 | 175.23 | 175.96 | 173.61 | 174.64 | 9,237,354 | -2.19(-1.24%) |
May 08, 2020 | 176.71 | 177.26 | 174.28 | 176.83 | 5,798,900 | +3.35(+1.93%) |
May 07, 2020 | 173.40 | 175.38 | 173.05 | 173.48 | 6,700,541 | +1.10(+0.64%) |
May 06, 2020 | 176.94 | 177.04 | 172.34 | 172.38 | 9,014,243 | -3.65(-2.07%) |
May 05, 2020 | 180.04 | 180.23 | 175.93 | 176.03 | 9,018,485 | -3.97(-2.21%) |
May 04, 2020 | 179.78 | 180.36 | 176.34 | 180.00 | 9,452,269 | -2.67(-1.46%) |
May 01, 2020 | 185.21 | 185.89 | 181.64 | 182.67 | 7,516,500 | -4.69(-2.50%) |
Apr 30, 2020 | 188.30 | 189.87 | 186.71 | 187.36 | 8,223,166 | -2.25(-1.19%) |
Apr 29, 2020 | 190.64 | 192.68 | 188.93 | 189.61 | 7,651,140 | +2.49(+1.33%) |
Apr 28, 2020 | 190.54 | 191.00 | 187.00 | 187.12 | 6,676,957 | -0.34(-0.18%) |
Apr 27, 2020 | 187.78 | 189.37 | 186.35 | 187.46 | 6,623,311 | +0.94(+0.50%) |
Apr 24, 2020 | 187.08 | 187.28 | 184.42 | 186.52 | 5,206,700 | +0.89(+0.48%) |
Apr 23, 2020 | 186.99 | 187.35 | 184.50 | 185.63 | 6,213,444 | -0.95(-0.51%) |
Apr 22, 2020 | 186.46 | 187.37 | 185.34 | 186.58 | 5,472,839 | +3.10(+1.69%) |
Apr 21, 2020 | 184.17 | 185.78 | 183.28 | 183.48 | 5,883,816 | -5.27(-2.79%) |
Apr 20, 2020 | 188.72 | 189.35 | 187.30 | 188.75 | 6,475,397 | -2.45(-1.28%) |
Apr 17, 2020 | 192.89 | 192.90 | 189.02 | 191.20 | 8,275,700 | +3.24(+1.72%) |
Apr 16, 2020 | 188.90 | 188.99 | 185.80 | 187.96 | 6,252,326 | -0.61(-0.32%) |
Apr 15, 2020 | 189.59 | 189.59 | 187.47 | 188.57 | 6,141,910 | -4.37(-2.26%) |
Apr 14, 2020 | 193.32 | 194.16 | 190.82 | 192.94 | 7,032,712 | +4.17(+2.21%) |
Apr 13, 2020 | 193.85 | 193.85 | 186.08 | 188.77 | 7,890,197 | -5.07(-2.62%) |
Apr 09, 2020 | 194.00 | 197.23 | 191.45 | 193.84 | 10,525,200 | +2.83(+1.48%) |
Apr 08, 2020 | 187.55 | 191.42 | 185.14 | 191.01 | 6,111,264 | +5.76(+3.11%) |
Apr 07, 2020 | 191.99 | 192.00 | 184.90 | 185.25 | 8,148,590 | +0.01(+0.01%) |
Apr 06, 2020 | 184.61 | 186.41 | 180.49 | 185.24 | 9,941,874 | +6.90(+3.87%) |
Apr 03, 2020 | 178.59 | 180.22 | 175.44 | 178.34 | 6,645,400 | -1.39(-0.77%) |
Apr 02, 2020 | 175.00 | 180.31 | 174.23 | 179.73 | 7,275,199 | +3.78(+2.15%) |
Apr 01, 2020 | 176.18 | 178.67 | 174.19 | 175.95 | 8,684,016 | -6.88(-3.76%) |
Mar 31, 2020 | 182.05 | 186.17 | 180.57 | 182.83 | 8,997,024 | -0.35(-0.19%) |
Mar 30, 2020 | 180.04 | 184.11 | 178.00 | 183.18 | 7,673,233 | +3.52(+1.96%) |
Mar 27, 2020 | 178.50 | 184.24 | 176.72 | 179.66 | 10,264,500 | -4.24(-2.31%) |
Mar 26, 2020 | 181.29 | 184.96 | 179.59 | 183.90 | 14,142,267 | +3.43(+1.90%) |
Mar 25, 2020 | 180.01 | 189.07 | 175.17 | 180.47 | 13,853,234 | +2.27(+1.27%) |
Mar 24, 2020 | 170.91 | 179.14 | 169.53 | 178.20 | 14,087,332 | +16.07(+9.91%) |
Mar 23, 2020 | 165.30 | 166.69 | 159.50 | 162.13 | 16,508,977 | -7.93(-4.66%) |
Mar 20, 2020 | 176.30 | 177.18 | 167.29 | 170.06 | 15,218,800 | -4.62(-2.64%) |
Mar 19, 2020 | 170.21 | 176.18 | 166.00 | 174.68 | 12,490,777 | +2.24(+1.30%) |
Mar 18, 2020 | 177.29 | 181.39 | 167.00 | 172.44 | 16,673,888 | -15.16(-8.08%) |
Mar 17, 2020 | 181.88 | 187.81 | 177.00 | 187.60 | 15,075,499 | +9.83(+5.53%) |
Mar 16, 2020 | 174.00 | 188.38 | 173.62 | 177.77 | 14,170,417 | -18.63(-9.49%) |
Mar 13, 2020 | 187.45 | 196.50 | 178.41 | 196.40 | 14,867,000 | +20.43(+11.61%) |
Mar 12, 2020 | 183.60 | 187.67 | 175.00 | 175.97 | 22,299,220 | -18.67(-9.59%) |
Mar 11, 2020 | 196.59 | 198.13 | 192.87 | 194.64 | 9,582,013 | -8.09(-3.99%) |
Mar 10, 2020 | 201.35 | 202.86 | 195.05 | 202.73 | 10,930,599 | +9.60(+4.97%) |
Mar 09, 2020 | 195.00 | 198.48 | 192.26 | 193.13 | 13,957,919 | -12.85(-6.24%) |
Mar 06, 2020 | 203.48 | 207.41 | 202.35 | 205.98 | 9,443,900 | -2.98(-1.43%) |
Mar 05, 2020 | 212.55 | 212.75 | 207.01 | 208.96 | 8,112,694 | -8.90(-4.09%) |
Mar 04, 2020 | 212.14 | 218.34 | 209.26 | 217.86 | 7,408,583 | +9.05(+4.33%) |
Mar 03, 2020 | 216.64 | 218.15 | 206.20 | 208.81 | 10,716,060 | -8.82(-4.05%) |
Mar 02, 2020 | 207.25 | 218.80 | 204.43 | 217.63 | 10,392,185 | +11.29(+5.47%) |
Feb 28, 2020 | 201.92 | 206.44 | 199.68 | 206.34 | 15,149,500 | -1.33(-0.64%) |
Feb 27, 2020 | 212.90 | 214.38 | 207.28 | 207.67 | 10,941,837 | -8.39(-3.88%) |
Feb 26, 2020 | 219.65 | 220.63 | 215.94 | 216.06 | 6,901,709 | -1.99(-0.91%) |
Feb 25, 2020 | 222.20 | 223.24 | 216.76 | 218.05 | 8,558,644 | -3.64(-1.64%) |
Feb 24, 2020 | 221.31 | 223.94 | 220.27 | 221.69 | 7,932,184 | -7.64(-3.33%) |
Feb 21, 2020 | 227.53 | 230.07 | 226.98 | 229.33 | 4,702,100 | +1.16(+0.51%) |
Feb 20, 2020 | 229.76 | 229.79 | 227.15 | 228.17 | 3,547,662 | -1.07(-0.47%) |
Feb 19, 2020 | 227.68 | 229.71 | 226.93 | 229.24 | 3,187,017 | +2.47(+1.09%) |
Feb 18, 2020 | 226.39 | 227.38 | 225.27 | 226.77 | 3,153,010 | -0.03(-0.01%) |
Feb 14, 2020 | 226.49 | 227.14 | 225.52 | 226.80 | 2,506,600 | +0.33(+0.15%) |
Feb 13, 2020 | 226.53 | 227.40 | 226.10 | 226.47 | 2,838,540 | -0.97(-0.43%) |
Feb 12, 2020 | 227.60 | 228.84 | 226.91 | 227.44 | 3,785,197 | +0.11(+0.05%) |
Feb 11, 2020 | 228.59 | 228.59 | 227.02 | 227.33 | 2,916,400 | +0.22(+0.10%) |
Feb 10, 2020 | 227.17 | 227.75 | 225.13 | 227.11 | 2,945,005 | -0.27(-0.12%) |
Feb 07, 2020 | 228.07 | 228.62 | 226.67 | 227.38 | 2,886,800 | -2.23(-0.97%) |
Feb 06, 2020 | 229.56 | 230.08 | 228.53 | 229.61 | 2,799,374 | +0.96(+0.42%) |
Feb 05, 2020 | 226.91 | 228.68 | 226.75 | 228.65 | 3,360,691 | +3.57(+1.59%) |
Feb 04, 2020 | 226.15 | 226.94 | 224.79 | 225.08 | 3,642,691 | +1.61(+0.72%) |
Feb 03, 2020 | 225.48 | 226.32 | 223.00 | 223.47 | 3,524,976 | -0.96(-0.43%) |
Jan 31, 2020 | 226.49 | 226.97 | 223.43 | 224.43 | 3,948,500 | -3.45(-1.51%) |
Jan 30, 2020 | 223.11 | 228.08 | 222.48 | 227.88 | 3,350,886 | +3.38(+1.51%) |
Jan 29, 2020 | 224.75 | 226.40 | 224.31 | 224.50 | 2,310,384 | +0.47(+0.21%) |
Jan 28, 2020 | 223.44 | 225.35 | 223.16 | 224.03 | 3,609,318 | +1.58(+0.71%) |
Jan 27, 2020 | 223.42 | 223.90 | 221.11 | 222.45 | 5,453,995 | -4.41(-1.94%) |
Jan 24, 2020 | 229.40 | 229.41 | 226.04 | 226.86 | 4,024,000 | -2.52(-1.10%) |
Jan 23, 2020 | 229.43 | 229.77 | 227.35 | 229.38 | 4,750,029 | -0.16(-0.07%) |
Jan 22, 2020 | 229.00 | 230.38 | 228.41 | 229.54 | 3,164,299 | +0.91(+0.40%) |
Jan 21, 2020 | 229.85 | 231.13 | 227.95 | 228.63 | 5,840,696 | -1.57(-0.68%) |
Jan 17, 2020 | 230.13 | 231.61 | 229.55 | 230.20 | 6,603,900 | +0.47(+0.20%) |
Jan 16, 2020 | 229.34 | 230.03 | 228.52 | 229.73 | 3,036,376 | +1.38(+0.60%) |
Jan 15, 2020 | 226.80 | 228.64 | 226.78 | 228.35 | 2,662,534 | +1.18(+0.52%) |
Jan 14, 2020 | 227.85 | 228.39 | 226.88 | 227.17 | 3,355,369 | -1.28(-0.56%) |
Jan 13, 2020 | 227.05 | 228.47 | 226.13 | 228.45 | 3,286,729 | +1.83(+0.81%) |
Jan 10, 2020 | 228.50 | 228.53 | 226.59 | 226.62 | 2,573,100 | -2.03(-0.89%) |
Jan 09, 2020 | 226.92 | 228.85 | 226.92 | 228.65 | 3,497,287 | +2.66(+1.18%) |
Jan 08, 2020 | 226.03 | 227.84 | 225.87 | 225.99 | 3,780,295 | +0.07(+0.03%) |
Jan 07, 2020 | 227.26 | 227.26 | 225.44 | 225.92 | 3,520,443 | -1.07(-0.47%) |
Jan 06, 2020 | 224.99 | 227.13 | 224.70 | 226.99 | 4,263,019 | +0.81(+0.36%) |
Jan 03, 2020 | 225.69 | 227.43 | 225.48 | 226.18 | 3,024,000 | -2.21(-0.97%) |
Jan 02, 2020 | 227.51 | 228.39 | 226.71 | 228.39 | 3,763,978 | +1.89(+0.83%) |
Dec 31, 2019 | 226.16 | 226.72 | 225.14 | 226.50 | 3,145,300 | +0.74(+0.33%) |
Dec 30, 2019 | 226.14 | 226.60 | 224.67 | 225.76 | 2,769,674 | -0.38(-0.17%) |
Dec 27, 2019 | 226.86 | 226.97 | 225.57 | 226.14 | 2,769,600 | -0.31(-0.14%) |
Dec 26, 2019 | 225.92 | 226.51 | 225.64 | 226.45 | 1,725,681 | +0.98(+0.43%) |
Dec 24, 2019 | 225.24 | 225.65 | 224.88 | 225.47 | 961,100 | -0.01(-0.00%) |
Dec 23, 2019 | 226.61 | 226.67 | 224.93 | 225.48 | 3,504,127 | -0.83(-0.37%) |
Dec 20, 2019 | 226.24 | 227.80 | 225.56 | 226.31 | 11,574,200 | +1.10(+0.49%) |
Dec 19, 2019 | 224.66 | 225.66 | 224.16 | 225.21 | 4,432,568 | +0.20(+0.09%) |
Dec 18, 2019 | 227.06 | 227.20 | 224.89 | 225.01 | 5,962,327 | -2.04(-0.90%) |
Dec 17, 2019 | 227.27 | 228.23 | 226.55 | 227.05 | 4,867,446 | +0.20(+0.09%) |
Dec 16, 2019 | 226.77 | 227.81 | 226.29 | 226.85 | 4,278,754 | +1.48(+0.66%) |
Dec 13, 2019 | 225.82 | 226.50 | 223.96 | 225.37 | 3,160,700 | -0.55(-0.24%) |
Dec 12, 2019 | 222.88 | 226.52 | 222.53 | 225.92 | 5,121,889 | +3.35(+1.51%) |
Dec 11, 2019 | 221.21 | 222.65 | 221.01 | 222.57 | 3,546,630 | +1.31(+0.59%) |
Dec 10, 2019 | 222.07 | 222.07 | 220.21 | 221.26 | 2,688,916 | -0.12(-0.05%) |
Dec 09, 2019 | 222.71 | 223.30 | 221.19 | 221.38 | 2,601,034 | -1.23(-0.55%) |
Dec 06, 2019 | 221.64 | 223.00 | 221.33 | 222.61 | 3,447,800 | +3.01(+1.37%) |
Dec 05, 2019 | 218.99 | 219.75 | 218.05 | 219.60 | 2,319,340 | +1.20(+0.55%) |
Dec 04, 2019 | 217.95 | 218.88 | 217.54 | 218.40 | 2,667,705 | +0.32(+0.15%) |
Dec 03, 2019 | 218.82 | 218.90 | 216.40 | 218.08 | 4,483,383 | -2.25(-1.02%) |