Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 347.17 | 351.01 | 342.78 | 350.60 | 642,597 | +4.01(+1.16%) |
Nov 27, 2020 | 344.68 | 348.62 | 344.68 | 346.59 | 589,255 | +4.08(+1.19%) |
Nov 25, 2020 | 343.77 | 345.15 | 341.10 | 342.51 | 334,977 | -0.76(-0.22%) |
Nov 24, 2020 | 343.86 | 343.88 | 337.98 | 343.27 | 629,464 | +1.86(+0.55%) |
Nov 23, 2020 | 338.11 | 342.60 | 337.02 | 341.40 | 476,842 | +4.80(+1.43%) |
Nov 20, 2020 | 338.30 | 341.16 | 336.21 | 336.61 | 471,713 | -1.58(-0.47%) |
Nov 19, 2020 | 332.07 | 338.51 | 330.55 | 338.19 | 363,393 | +4.92(+1.48%) |
Nov 18, 2020 | 336.36 | 338.67 | 333.05 | 333.26 | 468,261 | -2.50(-0.74%) |
Nov 17, 2020 | 337.36 | 337.45 | 333.27 | 335.76 | 471,769 | -2.79(-0.82%) |
Nov 16, 2020 | 333.04 | 338.56 | 332.13 | 338.56 | 500,942 | +8.22(+2.49%) |
Nov 13, 2020 | 330.22 | 333.09 | 327.98 | 330.34 | 368,310 | +4.00(+1.23%) |
Nov 12, 2020 | 330.94 | 331.72 | 324.60 | 326.34 | 414,027 | -4.08(-1.23%) |
Nov 11, 2020 | 323.85 | 331.00 | 323.82 | 330.42 | 574,185 | +11.49(+3.60%) |
Nov 10, 2020 | 325.84 | 327.24 | 318.10 | 318.92 | 640,667 | -9.86(-3.00%) |
Nov 09, 2020 | 340.04 | 342.81 | 328.77 | 328.79 | 660,794 | -3.88(-1.17%) |
Nov 06, 2020 | 326.55 | 333.88 | 325.49 | 332.67 | 693,381 | +5.34(+1.63%) |
Nov 05, 2020 | 322.31 | 328.14 | 322.01 | 327.32 | 964,859 | +14.07(+4.49%) |
Nov 04, 2020 | 309.13 | 314.88 | 305.44 | 313.25 | 1,039,127 | +10.58(+3.50%) |
Nov 03, 2020 | 299.69 | 305.24 | 299.63 | 302.67 | 459,671 | +5.60(+1.89%) |
Nov 02, 2020 | 298.79 | 300.15 | 294.52 | 297.07 | 500,933 | +1.06(+0.36%) |
Oct 30, 2020 | 296.85 | 298.79 | 292.10 | 296.02 | 459,846 | -4.00(-1.33%) |
Oct 29, 2020 | 292.64 | 303.15 | 292.24 | 300.02 | 517,876 | +7.42(+2.54%) |
Oct 28, 2020 | 297.73 | 297.73 | 292.11 | 292.60 | 509,435 | -9.90(-3.27%) |
Oct 27, 2020 | 305.79 | 306.54 | 301.45 | 302.50 | 306,204 | -1.19(-0.39%) |
Oct 26, 2020 | 307.76 | 308.87 | 299.72 | 303.69 | 574,900 | -6.73(-2.17%) |
Oct 23, 2020 | 310.32 | 310.42 | 307.48 | 310.42 | 270,273 | -1.10(-0.35%) |
Oct 22, 2020 | 311.77 | 313.13 | 307.73 | 311.51 | 313,549 | +0.13(+0.04%) |
Oct 21, 2020 | 314.23 | 314.86 | 311.13 | 311.38 | 366,642 | -2.10(-0.67%) |
Oct 20, 2020 | 315.42 | 316.27 | 312.75 | 313.49 | 361,885 | -0.51(-0.16%) |
Oct 19, 2020 | 318.18 | 320.06 | 312.80 | 314.00 | 415,426 | -1.59(-0.50%) |
Oct 16, 2020 | 319.29 | 319.87 | 315.34 | 315.59 | 297,826 | -1.51(-0.48%) |
Oct 15, 2020 | 312.02 | 317.72 | 311.38 | 317.10 | 415,243 | -0.85(-0.27%) |
Oct 14, 2020 | 320.57 | 321.55 | 316.14 | 317.95 | 537,631 | -1.29(-0.40%) |
Oct 13, 2020 | 320.36 | 321.97 | 317.80 | 319.24 | 790,748 | -0.57(-0.18%) |
Oct 12, 2020 | 319.30 | 321.45 | 317.71 | 319.81 | 547,663 | +4.68(+1.49%) |
Oct 09, 2020 | 314.17 | 316.02 | 312.97 | 315.13 | 676,663 | +5.45(+1.76%) |
Oct 08, 2020 | 308.70 | 310.32 | 307.73 | 309.69 | 335,600 | +3.79(+1.24%) |
Oct 07, 2020 | 304.43 | 306.84 | 304.38 | 305.90 | 429,690 | +5.75(+1.91%) |
Oct 06, 2020 | 301.83 | 307.38 | 298.92 | 300.15 | 649,677 | -1.43(-0.48%) |
Oct 05, 2020 | 295.12 | 301.86 | 294.72 | 301.59 | 529,580 | +9.14(+3.12%) |
Oct 02, 2020 | 293.70 | 298.55 | 292.04 | 292.45 | 690,801 | -9.04(-3.00%) |
Oct 01, 2020 | 299.19 | 302.06 | 297.81 | 301.49 | 703,649 | +6.32(+2.14%) |
Sep 30, 2020 | 294.48 | 298.08 | 293.45 | 295.17 | 668,252 | +0.50(+0.17%) |
Sep 29, 2020 | 294.23 | 297.43 | 293.79 | 294.67 | 659,593 | +0.69(+0.23%) |
Sep 28, 2020 | 290.16 | 294.27 | 288.28 | 293.98 | 631,361 | +7.88(+2.75%) |
Sep 25, 2020 | 282.72 | 287.00 | 278.49 | 286.10 | 555,303 | +3.88(+1.37%) |
Sep 24, 2020 | 277.55 | 286.15 | 277.34 | 282.23 | 808,574 | +2.36(+0.84%) |
Sep 23, 2020 | 286.55 | 288.09 | 278.83 | 279.86 | 651,617 | -6.61(-2.31%) |
Sep 22, 2020 | 285.36 | 286.87 | 280.39 | 286.47 | 378,426 | +2.92(+1.03%) |
Sep 21, 2020 | 278.71 | 283.55 | 276.31 | 283.55 | 803,655 | -0.51(-0.18%) |
Sep 18, 2020 | 289.90 | 290.63 | 280.36 | 284.06 | 417,906 | -4.52(-1.57%) |
Sep 17, 2020 | 281.36 | 289.04 | 280.38 | 288.58 | 591,965 | -0.14(-0.05%) |
Sep 16, 2020 | 293.55 | 293.90 | 288.28 | 288.72 | 420,268 | -2.73(-0.94%) |
Sep 15, 2020 | 290.43 | 293.46 | 289.93 | 291.45 | 434,523 | +4.94(+1.73%) |
Sep 14, 2020 | 286.52 | 288.31 | 284.31 | 286.51 | 398,990 | +5.62(+2.00%) |
Sep 11, 2020 | 282.93 | 285.85 | 277.83 | 280.89 | 526,240 | -0.08(-0.03%) |
Sep 10, 2020 | 288.68 | 289.53 | 279.32 | 280.97 | 660,886 | -3.86(-1.36%) |
Sep 09, 2020 | 284.31 | 287.21 | 280.57 | 284.83 | 661,098 | +7.55(+2.72%) |
Sep 08, 2020 | 280.43 | 285.57 | 276.88 | 277.28 | 1,047,598 | -13.60(-4.67%) |
Sep 04, 2020 | 291.97 | 295.89 | 280.50 | 290.88 | 1,196,962 | -3.05(-1.04%) |
Sep 03, 2020 | 306.29 | 306.97 | 291.88 | 293.93 | 1,350,938 | -17.36(-5.58%) |
Sep 02, 2020 | 307.29 | 313.08 | 304.35 | 311.29 | 1,025,460 | +8.77(+2.90%) |
Sep 01, 2020 | 299.00 | 302.72 | 297.45 | 302.52 | 489,984 | +5.89(+1.99%) |
Aug 31, 2020 | 297.09 | 299.12 | 294.73 | 296.63 | 349,866 | -0.67(-0.22%) |
Aug 28, 2020 | 292.26 | 297.41 | 291.75 | 297.30 | 590,765 | +5.39(+1.85%) |
Aug 27, 2020 | 296.56 | 296.56 | 290.05 | 291.91 | 572,663 | -3.36(-1.14%) |
Aug 26, 2020 | 294.99 | 296.31 | 293.76 | 295.27 | 352,003 | +0.95(+0.32%) |
Aug 25, 2020 | 292.07 | 294.55 | 291.48 | 294.32 | 376,284 | +2.83(+0.97%) |
Aug 24, 2020 | 291.83 | 292.54 | 289.21 | 291.49 | 360,412 | +3.00(+1.04%) |
Aug 21, 2020 | 285.99 | 288.71 | 284.90 | 288.49 | 427,745 | +1.94(+0.68%) |
Aug 20, 2020 | 285.80 | 287.87 | 284.42 | 286.55 | 655,772 | -2.57(-0.89%) |
Aug 19, 2020 | 291.13 | 291.66 | 288.24 | 289.12 | 413,434 | -1.65(-0.57%) |
Aug 18, 2020 | 293.97 | 294.19 | 289.94 | 290.77 | 352,232 | -1.54(-0.53%) |
Aug 17, 2020 | 291.44 | 293.69 | 290.78 | 292.31 | 320,562 | +3.25(+1.13%) |
Aug 14, 2020 | 290.16 | 292.44 | 288.04 | 289.06 | 375,753 | -0.17(-0.06%) |
Aug 13, 2020 | 292.14 | 292.44 | 287.80 | 289.23 | 525,499 | -2.91(-1.00%) |
Aug 12, 2020 | 285.40 | 292.91 | 284.48 | 292.14 | 671,709 | +9.14(+3.23%) |
Aug 11, 2020 | 285.65 | 288.61 | 282.13 | 283.00 | 730,152 | -2.98(-1.04%) |
Aug 10, 2020 | 286.85 | 287.20 | 281.84 | 285.98 | 458,062 | -0.01(-0.00%) |
Aug 07, 2020 | 288.88 | 289.95 | 282.51 | 285.99 | 471,141 | -3.22(-1.11%) |
Aug 06, 2020 | 289.14 | 289.68 | 286.27 | 289.20 | 378,455 | -0.15(-0.05%) |
Aug 05, 2020 | 289.20 | 290.64 | 287.34 | 289.36 | 601,184 | -0.30(-0.10%) |
Aug 04, 2020 | 285.47 | 289.91 | 285.32 | 289.66 | 500,162 | +4.19(+1.47%) |
Aug 03, 2020 | 282.09 | 286.15 | 282.05 | 285.47 | 571,243 | +5.09(+1.81%) |
Jul 31, 2020 | 282.22 | 282.36 | 276.10 | 280.38 | 662,332 | -1.14(-0.40%) |
Jul 30, 2020 | 275.28 | 281.78 | 275.21 | 281.52 | 937,460 | +5.44(+1.97%) |
Jul 29, 2020 | 272.92 | 277.21 | 272.63 | 276.08 | 498,273 | +5.57(+2.06%) |
Jul 28, 2020 | 273.82 | 274.18 | 269.97 | 270.51 | 627,432 | -5.33(-1.93%) |
Jul 27, 2020 | 270.89 | 275.96 | 270.69 | 275.84 | 802,453 | +8.33(+3.12%) |
Jul 24, 2020 | 266.97 | 271.32 | 263.37 | 267.51 | 938,036 | -4.27(-1.57%) |
Jul 23, 2020 | 276.14 | 278.29 | 269.38 | 271.78 | 692,770 | -4.22(-1.53%) |
Jul 22, 2020 | 275.84 | 278.09 | 273.76 | 276.00 | 428,326 | +0.91(+0.33%) |
Jul 21, 2020 | 278.55 | 278.91 | 273.96 | 275.09 | 550,359 | -1.41(-0.51%) |
Jul 20, 2020 | 271.59 | 277.27 | 269.81 | 276.50 | 615,587 | +5.36(+1.98%) |
Jul 17, 2020 | 270.67 | 272.24 | 269.82 | 271.14 | 462,752 | +1.36(+0.50%) |
Jul 16, 2020 | 267.64 | 270.65 | 266.47 | 269.78 | 464,161 | -1.01(-0.37%) |
Jul 15, 2020 | 273.44 | 273.45 | 266.64 | 270.79 | 775,323 | -0.47(-0.17%) |
Jul 14, 2020 | 264.97 | 271.94 | 261.51 | 271.26 | 1,078,668 | +4.41(+1.65%) |
Jul 13, 2020 | 275.16 | 278.12 | 266.34 | 266.85 | 1,019,105 | -4.46(-1.64%) |
Jul 10, 2020 | 272.95 | 273.28 | 268.69 | 271.31 | 333,392 | -0.92(-0.34%) |
Jul 09, 2020 | 269.96 | 273.88 | 265.84 | 272.23 | 693,344 | +3.56(+1.33%) |
Jul 08, 2020 | 267.09 | 268.90 | 265.00 | 268.67 | 556,092 | +3.59(+1.36%) |
Jul 07, 2020 | 267.68 | 269.32 | 264.65 | 265.08 | 653,562 | -3.17(-1.18%) |
Jul 06, 2020 | 266.48 | 269.27 | 265.65 | 268.24 | 798,607 | +6.90(+2.64%) |
Jul 02, 2020 | 262.17 | 263.77 | 260.55 | 261.34 | 616,968 | +3.16(+1.22%) |
Jul 01, 2020 | 261.77 | 261.87 | 257.94 | 258.18 | 659,116 | -3.35(-1.28%) |
Jun 30, 2020 | 256.09 | 262.51 | 255.87 | 261.53 | 1,410,626 | +6.60(+2.59%) |
Jun 29, 2020 | 252.24 | 255.03 | 249.07 | 254.93 | 920,063 | +2.75(+1.09%) |
Jun 26, 2020 | 257.31 | 257.56 | 251.55 | 252.18 | 565,390 | -4.82(-1.88%) |
Jun 25, 2020 | 254.86 | 257.50 | 250.97 | 257.00 | 474,318 | +1.83(+0.72%) |
Jun 24, 2020 | 259.48 | 260.85 | 253.20 | 255.17 | 681,679 | -5.72(-2.19%) |
Jun 23, 2020 | 262.50 | 263.61 | 260.43 | 260.89 | 406,619 | +0.93(+0.36%) |
Jun 22, 2020 | 257.80 | 260.58 | 255.31 | 259.97 | 443,963 | +1.90(+0.74%) |
Jun 19, 2020 | 262.57 | 263.40 | 257.36 | 258.07 | 784,338 | -1.26(-0.48%) |
Jun 18, 2020 | 259.46 | 260.71 | 258.17 | 259.32 | 462,843 | -0.48(-0.19%) |
Jun 17, 2020 | 260.25 | 262.14 | 258.25 | 259.80 | 473,378 | +2.01(+0.78%) |
Jun 16, 2020 | 260.30 | 261.95 | 253.20 | 257.80 | 1,171,081 | +4.93(+1.95%) |
Jun 15, 2020 | 244.01 | 253.26 | 243.16 | 252.86 | 736,204 | +3.36(+1.35%) |
Jun 12, 2020 | 252.45 | 254.51 | 243.93 | 249.50 | 1,596,588 | +3.35(+1.36%) |
Jun 11, 2020 | 256.18 | 257.01 | 245.88 | 246.15 | 1,376,211 | -16.70(-6.35%) |
Jun 10, 2020 | 263.66 | 265.34 | 261.76 | 262.84 | 892,420 | +0.93(+0.35%) |
Jun 09, 2020 | 259.08 | 262.85 | 257.93 | 261.92 | 677,622 | +0.20(+0.08%) |
Jun 08, 2020 | 263.82 | 264.23 | 259.13 | 261.71 | 875,875 | -0.54(-0.21%) |
Jun 05, 2020 | 262.10 | 266.06 | 260.87 | 262.25 | 995,714 | +6.27(+2.45%) |
Jun 04, 2020 | 252.71 | 257.88 | 251.91 | 255.98 | 672,646 | +2.31(+0.91%) |
Jun 03, 2020 | 250.21 | 254.83 | 250.15 | 253.67 | 616,395 | +7.12(+2.89%) |
Jun 02, 2020 | 242.03 | 246.73 | 240.91 | 246.55 | 1,092,873 | +5.21(+2.16%) |
Jun 01, 2020 | 241.40 | 242.48 | 239.19 | 241.34 | 962,883 | -1.31(-0.54%) |
May 29, 2020 | 237.37 | 243.29 | 236.64 | 242.65 | 2,173,486 | +6.06(+2.56%) |
May 28, 2020 | 240.10 | 243.32 | 235.29 | 236.59 | 1,543,501 | -5.28(-2.18%) |
May 27, 2020 | 238.93 | 241.87 | 232.17 | 241.87 | 1,832,907 | +3.67(+1.54%) |
May 26, 2020 | 242.03 | 243.20 | 237.88 | 238.20 | 1,491,550 | +2.48(+1.05%) |
May 22, 2020 | 234.91 | 236.12 | 232.00 | 235.72 | 851,956 | +1.04(+0.44%) |
May 21, 2020 | 240.82 | 241.00 | 234.30 | 234.68 | 1,317,583 | -6.06(-2.52%) |
May 20, 2020 | 236.97 | 242.31 | 236.97 | 240.74 | 1,312,053 | +8.56(+3.68%) |
May 19, 2020 | 233.00 | 237.56 | 232.10 | 232.19 | 1,490,679 | -0.76(-0.33%) |
May 18, 2020 | 228.00 | 234.19 | 228.00 | 232.95 | 1,710,660 | +10.23(+4.59%) |
May 15, 2020 | 219.80 | 223.47 | 218.45 | 222.72 | 1,957,175 | -4.70(-2.07%) |
May 14, 2020 | 219.60 | 227.64 | 215.91 | 227.42 | 2,253,961 | +5.93(+2.68%) |
May 13, 2020 | 226.94 | 227.99 | 218.14 | 221.49 | 2,383,051 | -4.36(-1.93%) |
May 12, 2020 | 233.57 | 234.35 | 225.65 | 225.85 | 1,302,049 | -6.16(-2.65%) |
May 11, 2020 | 230.05 | 234.08 | 229.62 | 232.00 | 1,210,714 | -0.22(-0.10%) |
May 08, 2020 | 227.93 | 232.47 | 227.28 | 232.22 | 1,344,364 | +6.66(+2.95%) |
May 07, 2020 | 227.50 | 228.36 | 224.44 | 225.57 | 977,958 | +2.01(+0.90%) |
May 06, 2020 | 223.25 | 226.99 | 222.91 | 223.55 | 1,525,110 | +2.71(+1.23%) |
May 05, 2020 | 221.24 | 224.96 | 219.53 | 220.85 | 1,558,646 | +3.65(+1.68%) |
May 04, 2020 | 213.35 | 217.47 | 212.50 | 217.19 | 1,169,057 | +1.79(+0.83%) |
May 01, 2020 | 220.49 | 221.69 | 214.36 | 215.40 | 2,087,543 | -11.04(-4.88%) |
Apr 30, 2020 | 233.74 | 234.03 | 226.06 | 226.44 | 1,787,659 | -8.29(-3.53%) |
Apr 29, 2020 | 228.07 | 235.68 | 227.65 | 234.73 | 1,375,622 | +10.64(+4.75%) |
Apr 28, 2020 | 229.46 | 230.61 | 223.84 | 224.09 | 1,415,871 | -1.16(-0.52%) |
Apr 27, 2020 | 225.16 | 227.50 | 224.22 | 225.26 | 1,111,136 | +2.97(+1.33%) |
Apr 24, 2020 | 217.62 | 222.78 | 215.80 | 222.29 | 998,931 | +4.53(+2.08%) |
Apr 23, 2020 | 219.97 | 222.23 | 216.99 | 217.76 | 1,012,954 | -2.20(-1.00%) |
Apr 22, 2020 | 214.17 | 221.00 | 213.08 | 219.96 | 1,156,021 | +12.55(+6.05%) |
Apr 21, 2020 | 214.69 | 215.80 | 206.73 | 207.41 | 1,263,136 | -10.68(-4.90%) |
Apr 20, 2020 | 219.59 | 222.85 | 217.80 | 218.09 | 939,070 | -4.85(-2.17%) |
Apr 17, 2020 | 225.12 | 225.57 | 220.19 | 222.94 | 959,385 | +1.71(+0.77%) |
Apr 16, 2020 | 219.08 | 221.69 | 216.17 | 221.22 | 1,153,873 | +6.04(+2.81%) |
Apr 15, 2020 | 217.13 | 217.13 | 213.16 | 215.18 | 1,251,202 | -6.60(-2.98%) |
Apr 14, 2020 | 217.14 | 221.78 | 216.62 | 221.78 | 2,027,979 | +9.78(+4.61%) |
Apr 13, 2020 | 208.83 | 212.64 | 207.15 | 212.00 | 1,371,647 | +2.37(+1.13%) |
Apr 09, 2020 | 217.32 | 219.00 | 207.58 | 209.63 | 2,349,939 | -4.63(-2.16%) |
Apr 08, 2020 | 210.82 | 215.06 | 207.87 | 214.27 | 1,354,215 | +6.94(+3.35%) |
Apr 07, 2020 | 215.35 | 216.17 | 207.09 | 207.33 | 2,316,179 | -0.74(-0.36%) |
Apr 06, 2020 | 197.01 | 209.02 | 197.01 | 208.07 | 1,733,472 | +19.26(+10.20%) |
Apr 03, 2020 | 192.16 | 194.59 | 186.33 | 188.81 | 1,076,467 | -3.64(-1.89%) |
Apr 02, 2020 | 185.28 | 192.91 | 184.88 | 192.46 | 1,219,843 | +5.57(+2.98%) |
Apr 01, 2020 | 191.20 | 195.78 | 184.90 | 186.89 | 1,016,732 | -10.82(-5.47%) |
Mar 31, 2020 | 201.69 | 205.09 | 195.98 | 197.71 | 1,503,162 | -3.96(-1.96%) |
Mar 30, 2020 | 196.93 | 202.26 | 195.48 | 201.66 | 1,155,842 | +6.78(+3.48%) |
Mar 27, 2020 | 198.58 | 201.49 | 194.22 | 194.88 | 865,242 | -10.17(-4.96%) |
Mar 26, 2020 | 197.18 | 205.89 | 195.39 | 205.06 | 1,140,210 | +12.92(+6.72%) |
Mar 25, 2020 | 196.41 | 202.81 | 189.36 | 192.14 | 863,515 | -2.54(-1.30%) |
Mar 24, 2020 | 186.70 | 195.24 | 186.13 | 194.68 | 1,994,729 | +19.00(+10.82%) |
Mar 23, 2020 | 171.49 | 178.50 | 167.36 | 175.67 | 964,552 | +6.06(+3.57%) |
Mar 20, 2020 | 180.94 | 184.12 | 168.75 | 169.62 | 1,021,743 | -4.97(-2.85%) |
Mar 19, 2020 | 167.09 | 180.01 | 163.59 | 174.59 | 1,022,562 | +4.38(+2.57%) |
Mar 18, 2020 | 173.12 | 179.34 | 161.10 | 170.21 | 1,431,295 | -15.24(-8.22%) |
Mar 17, 2020 | 174.99 | 187.22 | 167.37 | 185.45 | 1,413,485 | +15.00(+8.80%) |
Mar 16, 2020 | 180.50 | 189.02 | 168.65 | 170.45 | 1,672,026 | -30.62(-15.23%) |
Mar 13, 2020 | 192.42 | 201.80 | 181.62 | 201.07 | 1,535,010 | +19.48(+10.73%) |
Mar 12, 2020 | 189.71 | 197.48 | 181.28 | 181.59 | 2,032,284 | -22.36(-10.96%) |
Mar 11, 2020 | 209.22 | 212.26 | 201.71 | 203.95 | 786,680 | -12.11(-5.60%) |
Mar 10, 2020 | 211.23 | 216.25 | 203.64 | 216.06 | 1,338,972 | +13.31(+6.56%) |
Mar 09, 2020 | 204.00 | 213.90 | 201.63 | 202.75 | 2,098,139 | -18.93(-8.54%) |
Mar 06, 2020 | 219.75 | 223.78 | 216.34 | 221.68 | 1,684,679 | -4.95(-2.19%) |
Mar 05, 2020 | 227.88 | 232.50 | 224.75 | 226.64 | 1,230,415 | -7.04(-3.01%) |
Mar 04, 2020 | 227.22 | 233.68 | 223.89 | 233.68 | 1,163,706 | +11.36(+5.11%) |
Mar 03, 2020 | 231.46 | 234.47 | 220.83 | 222.32 | 947,730 | -8.11(-3.52%) |
Mar 02, 2020 | 226.49 | 230.43 | 219.21 | 230.43 | 1,430,656 | +7.88(+3.54%) |
Feb 28, 2020 | 210.06 | 224.01 | 209.42 | 222.55 | 1,663,536 | +4.91(+2.25%) |
Feb 27, 2020 | 221.38 | 225.93 | 217.25 | 217.64 | 1,432,830 | -10.53(-4.62%) |
Feb 26, 2020 | 229.74 | 233.19 | 226.78 | 228.17 | 1,571,358 | +0.31(+0.13%) |
Feb 25, 2020 | 238.01 | 238.37 | 226.50 | 227.87 | 1,778,334 | -7.00(-2.98%) |
Feb 24, 2020 | 235.10 | 238.46 | 233.31 | 234.87 | 1,310,891 | -11.82(-4.79%) |
Feb 21, 2020 | 252.47 | 252.69 | 245.71 | 246.69 | 860,722 | -7.56(-2.97%) |
Feb 20, 2020 | 257.18 | 257.86 | 250.50 | 254.24 | 798,943 | -3.74(-1.45%) |
Feb 19, 2020 | 254.84 | 258.46 | 254.84 | 257.99 | 546,892 | +6.35(+2.52%) |
Feb 18, 2020 | 251.04 | 252.04 | 249.72 | 251.64 | 836,880 | -3.27(-1.28%) |
Feb 14, 2020 | 257.77 | 258.62 | 253.64 | 254.91 | 474,522 | -0.85(-0.33%) |
Feb 13, 2020 | 253.39 | 257.43 | 253.08 | 255.77 | 583,237 | +0.27(+0.11%) |
Feb 12, 2020 | 254.43 | 255.87 | 254.20 | 255.50 | 536,815 | +3.88(+1.54%) |
Feb 11, 2020 | 249.03 | 253.08 | 249.03 | 251.62 | 391,564 | +4.98(+2.02%) |
Feb 10, 2020 | 240.96 | 246.77 | 240.96 | 246.64 | 420,617 | +3.41(+1.40%) |
Feb 07, 2020 | 246.18 | 246.61 | 242.93 | 243.23 | 538,368 | -5.88(-2.36%) |
Feb 06, 2020 | 248.87 | 249.23 | 246.10 | 249.10 | 370,462 | +0.14(+0.06%) |
Feb 05, 2020 | 247.99 | 249.38 | 245.28 | 248.96 | 697,504 | +5.61(+2.30%) |
Feb 04, 2020 | 242.27 | 243.72 | 241.06 | 243.35 | 855,798 | +7.37(+3.12%) |
Feb 03, 2020 | 234.08 | 236.56 | 233.92 | 235.98 | 597,411 | +2.61(+1.12%) |
Jan 31, 2020 | 239.78 | 239.97 | 232.25 | 233.37 | 748,237 | -8.63(-3.57%) |
Jan 30, 2020 | 240.66 | 242.71 | 237.25 | 242.00 | 604,799 | +0.01(+0.00%) |
Jan 29, 2020 | 245.65 | 246.26 | 241.85 | 241.99 | 431,312 | -4.53(-1.84%) |
Jan 28, 2020 | 243.66 | 247.38 | 242.31 | 246.52 | 835,419 | +5.59(+2.32%) |
Jan 27, 2020 | 243.39 | 243.88 | 240.44 | 240.93 | 1,115,308 | -9.56(-3.82%) |
Jan 24, 2020 | 256.88 | 257.25 | 248.74 | 250.50 | 564,719 | -2.69(-1.06%) |
Jan 23, 2020 | 252.24 | 253.41 | 249.95 | 253.19 | 373,147 | +1.90(+0.76%) |
Jan 22, 2020 | 251.44 | 254.08 | 250.71 | 251.28 | 434,412 | +1.68(+0.67%) |
Jan 21, 2020 | 248.77 | 250.47 | 248.56 | 249.60 | 572,777 | -0.14(-0.06%) |
Jan 17, 2020 | 249.39 | 249.75 | 247.79 | 249.75 | 352,871 | +1.86(+0.75%) |
Jan 16, 2020 | 245.91 | 247.98 | 245.73 | 247.88 | 593,477 | +3.86(+1.58%) |
Jan 15, 2020 | 246.98 | 247.10 | 243.02 | 244.03 | 526,504 | -2.61(-1.06%) |
Jan 14, 2020 | 246.75 | 248.71 | 245.35 | 246.64 | 311,243 | +0.54(+0.22%) |
Jan 13, 2020 | 244.96 | 246.44 | 244.21 | 246.10 | 329,803 | +2.84(+1.17%) |
Jan 10, 2020 | 246.23 | 246.23 | 242.55 | 243.26 | 677,725 | -1.42(-0.58%) |
Jan 09, 2020 | 246.52 | 246.52 | 242.37 | 244.68 | 222,004 | +1.54(+0.63%) |
Jan 08, 2020 | 243.84 | 244.78 | 242.10 | 243.14 | 450,571 | -0.22(-0.09%) |
Jan 07, 2020 | 241.94 | 244.32 | 240.51 | 243.36 | 398,044 | +4.40(+1.84%) |
Jan 06, 2020 | 238.45 | 239.73 | 237.40 | 238.97 | 560,733 | -2.52(-1.04%) |
Jan 03, 2020 | 242.28 | 243.59 | 240.95 | 241.48 | 428,694 | -4.59(-1.86%) |
Jan 02, 2020 | 244.12 | 246.07 | 242.91 | 246.07 | 442,772 | +4.98(+2.07%) |
Dec 31, 2019 | 239.19 | 241.21 | 239.07 | 241.09 | 209,764 | +0.65(+0.27%) |
Dec 30, 2019 | 242.20 | 242.20 | 238.78 | 240.43 | 388,571 | -1.82(-0.75%) |
Dec 27, 2019 | 243.74 | 243.74 | 241.44 | 242.26 | 383,284 | -0.48(-0.20%) |
Dec 26, 2019 | 243.49 | 243.49 | 241.83 | 242.74 | 227,079 | +0.28(+0.11%) |
Dec 24, 2019 | 242.60 | 242.66 | 241.23 | 242.46 | 174,977 | +0.39(+0.16%) |
Dec 23, 2019 | 243.19 | 243.31 | 241.76 | 242.07 | 470,826 | +0.77(+0.32%) |
Dec 20, 2019 | 240.68 | 241.87 | 239.56 | 241.30 | 359,537 | +2.28(+0.95%) |
Dec 19, 2019 | 238.06 | 239.02 | 236.92 | 239.02 | 369,197 | +1.91(+0.81%) |
Dec 18, 2019 | 237.71 | 237.71 | 236.25 | 237.11 | 334,605 | -0.12(-0.05%) |
Dec 17, 2019 | 237.47 | 237.70 | 236.00 | 237.24 | 338,223 | +1.07(+0.45%) |
Dec 16, 2019 | 236.51 | 238.22 | 235.99 | 236.17 | 728,713 | +2.24(+0.96%) |
Dec 13, 2019 | 235.09 | 237.51 | 232.87 | 233.93 | 604,761 | -1.03(-0.44%) |
Dec 12, 2019 | 228.42 | 235.37 | 228.42 | 234.97 | 763,079 | +6.20(+2.71%) |
Dec 11, 2019 | 224.76 | 229.11 | 224.60 | 228.77 | 508,329 | +4.59(+2.05%) |
Dec 10, 2019 | 224.40 | 225.64 | 223.33 | 224.17 | 182,104 | +0.95(+0.42%) |
Dec 09, 2019 | 224.78 | 224.98 | 223.20 | 223.23 | 171,712 | -1.02(-0.46%) |
Dec 06, 2019 | 223.79 | 224.90 | 223.39 | 224.25 | 349,206 | +3.19(+1.45%) |
Dec 05, 2019 | 221.48 | 221.96 | 220.09 | 221.06 | 517,318 | +1.10(+0.50%) |
Dec 04, 2019 | 219.51 | 220.91 | 219.31 | 219.96 | 376,808 | +3.43(+1.58%) |
Dec 03, 2019 | 215.21 | 216.75 | 214.17 | 216.53 | 710,053 | -3.41(-1.55%) |