Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 279.49 | 279.75 | 276.89 | 278.65 | 4,390,887 | -2.46(-0.88%) |
Nov 27, 2020 | 281.30 | 282.01 | 280.10 | 281.11 | 1,615,915 | +0.47(+0.17%) |
Nov 25, 2020 | 281.77 | 281.86 | 279.99 | 280.64 | 2,798,684 | -1.59(-0.56%) |
Nov 24, 2020 | 280.83 | 282.86 | 280.23 | 282.23 | 4,229,794 | +3.60(+1.29%) |
Nov 23, 2020 | 276.43 | 278.68 | 275.70 | 278.63 | 2,991,802 | +3.82(+1.39%) |
Nov 20, 2020 | 276.39 | 276.74 | 274.49 | 274.80 | 3,291,975 | -2.02(-0.73%) |
Nov 19, 2020 | 275.63 | 277.27 | 274.54 | 276.82 | 3,444,915 | +0.53(+0.19%) |
Nov 18, 2020 | 280.45 | 280.96 | 276.29 | 276.29 | 3,794,789 | -3.33(-1.19%) |
Nov 17, 2020 | 278.68 | 280.40 | 277.07 | 279.62 | 4,311,244 | -1.57(-0.56%) |
Nov 16, 2020 | 280.52 | 281.27 | 278.92 | 281.18 | 4,888,081 | +4.53(+1.64%) |
Nov 13, 2020 | 274.61 | 277.38 | 274.09 | 276.65 | 3,310,250 | +3.84(+1.41%) |
Nov 12, 2020 | 273.91 | 274.94 | 271.07 | 272.81 | 4,663,248 | -2.87(-1.04%) |
Nov 11, 2020 | 277.52 | 277.58 | 274.57 | 275.68 | 3,083,794 | -0.38(-0.14%) |
Nov 10, 2020 | 274.92 | 276.48 | 273.14 | 276.05 | 4,620,576 | +2.62(+0.96%) |
Nov 09, 2020 | 279.90 | 280.72 | 273.13 | 273.44 | 11,496,337 | +7.97(+3.00%) |
Nov 06, 2020 | 266.15 | 266.56 | 264.22 | 265.47 | 3,284,006 | -0.65(-0.24%) |
Nov 05, 2020 | 264.60 | 267.10 | 264.39 | 266.12 | 4,565,450 | +5.06(+1.94%) |
Nov 04, 2020 | 258.61 | 265.32 | 258.29 | 261.06 | 7,192,256 | +3.62(+1.41%) |
Nov 03, 2020 | 255.57 | 259.11 | 255.14 | 257.44 | 4,514,798 | +5.11(+2.02%) |
Nov 02, 2020 | 252.05 | 253.55 | 250.20 | 252.33 | 5,381,961 | +3.88(+1.56%) |
Oct 30, 2020 | 248.42 | 249.63 | 245.03 | 248.45 | 5,631,843 | -1.43(-0.57%) |
Oct 29, 2020 | 248.51 | 252.09 | 246.34 | 249.88 | 5,829,658 | +1.04(+0.42%) |
Oct 28, 2020 | 252.14 | 253.78 | 248.41 | 248.84 | 6,192,207 | -8.60(-3.34%) |
Oct 27, 2020 | 259.59 | 259.71 | 257.39 | 257.45 | 3,223,348 | -2.19(-0.85%) |
Oct 26, 2020 | 262.58 | 262.82 | 256.55 | 259.64 | 5,470,643 | -5.94(-2.24%) |
Oct 23, 2020 | 266.62 | 266.71 | 263.87 | 265.58 | 2,305,482 | -0.29(-0.11%) |
Oct 22, 2020 | 264.42 | 266.35 | 262.73 | 265.87 | 2,478,418 | +1.58(+0.60%) |
Oct 21, 2020 | 264.83 | 266.64 | 264.17 | 264.30 | 3,067,285 | -0.92(-0.35%) |
Oct 20, 2020 | 265.42 | 267.76 | 264.56 | 265.22 | 3,559,260 | +0.86(+0.33%) |
Oct 19, 2020 | 268.68 | 269.07 | 263.65 | 264.36 | 3,023,514 | -3.69(-1.38%) |
Oct 16, 2020 | 268.30 | 270.30 | 267.97 | 268.05 | 2,573,904 | +0.69(+0.26%) |
Oct 15, 2020 | 264.25 | 267.40 | 263.90 | 267.36 | 3,340,639 | +0.21(+0.08%) |
Oct 14, 2020 | 269.11 | 269.79 | 266.64 | 267.15 | 2,421,635 | -1.51(-0.56%) |
Oct 13, 2020 | 269.52 | 269.94 | 267.99 | 268.66 | 2,592,752 | -2.30(-0.85%) |
Oct 12, 2020 | 268.86 | 271.35 | 268.60 | 270.96 | 2,704,187 | +3.06(+1.14%) |
Oct 09, 2020 | 267.60 | 268.73 | 266.48 | 267.90 | 2,720,644 | +1.54(+0.58%) |
Oct 08, 2020 | 266.58 | 266.73 | 264.87 | 266.37 | 2,289,557 | +1.28(+0.48%) |
Oct 07, 2020 | 262.61 | 265.78 | 262.56 | 265.08 | 2,583,770 | +4.87(+1.87%) |
Oct 06, 2020 | 264.73 | 265.64 | 259.76 | 260.21 | 4,649,927 | -3.55(-1.35%) |
Oct 05, 2020 | 261.21 | 263.83 | 261.17 | 263.76 | 1,981,863 | +4.41(+1.70%) |
Oct 02, 2020 | 256.88 | 260.95 | 256.35 | 259.35 | 5,092,710 | -1.25(-0.48%) |
Oct 01, 2020 | 261.72 | 262.67 | 259.13 | 260.60 | 3,166,485 | +0.60(+0.23%) |
Sep 30, 2020 | 257.66 | 262.50 | 257.66 | 260.00 | 4,296,509 | +2.89(+1.12%) |
Sep 29, 2020 | 258.22 | 258.58 | 256.06 | 257.12 | 2,110,770 | -1.39(-0.54%) |
Sep 28, 2020 | 257.90 | 259.65 | 257.40 | 258.50 | 2,966,750 | +3.94(+1.55%) |
Sep 25, 2020 | 249.94 | 255.14 | 249.44 | 254.57 | 3,849,523 | +3.37(+1.34%) |
Sep 24, 2020 | 250.03 | 253.80 | 248.54 | 251.20 | 4,726,695 | +0.49(+0.19%) |
Sep 23, 2020 | 256.89 | 257.28 | 250.24 | 250.71 | 3,793,711 | -4.90(-1.92%) |
Sep 22, 2020 | 254.54 | 256.01 | 252.78 | 255.61 | 3,372,448 | +1.28(+0.50%) |
Sep 21, 2020 | 254.46 | 255.01 | 250.21 | 254.32 | 6,327,800 | -4.76(-1.84%) |
Sep 18, 2020 | 261.43 | 261.78 | 257.45 | 259.08 | 3,369,133 | -2.23(-0.85%) |
Sep 17, 2020 | 259.56 | 262.79 | 259.00 | 261.32 | 3,531,486 | -1.36(-0.52%) |
Sep 16, 2020 | 263.16 | 265.67 | 262.45 | 262.68 | 2,846,466 | +0.42(+0.16%) |
Sep 15, 2020 | 263.98 | 264.43 | 261.61 | 262.26 | 2,488,928 | +0.05(+0.02%) |
Sep 14, 2020 | 260.71 | 263.06 | 260.48 | 262.21 | 2,535,532 | +3.22(+1.24%) |
Sep 11, 2020 | 258.87 | 260.62 | 257.01 | 259.00 | 2,982,093 | +1.22(+0.47%) |
Sep 10, 2020 | 262.78 | 263.75 | 256.91 | 257.78 | 3,695,223 | -3.80(-1.45%) |
Sep 09, 2020 | 259.93 | 264.05 | 259.28 | 261.58 | 3,728,723 | +4.14(+1.61%) |
Sep 08, 2020 | 260.62 | 260.63 | 257.06 | 257.44 | 5,095,750 | -5.94(-2.25%) |
Sep 04, 2020 | 266.31 | 267.13 | 258.93 | 263.37 | 7,644,918 | -1.47(-0.55%) |
Sep 03, 2020 | 271.97 | 273.27 | 262.75 | 264.84 | 6,528,640 | -7.36(-2.70%) |
Sep 02, 2020 | 269.27 | 272.99 | 268.82 | 272.20 | 3,699,320 | +4.13(+1.54%) |
Sep 01, 2020 | 265.21 | 268.20 | 264.68 | 268.07 | 3,244,336 | +2.35(+0.88%) |
Aug 31, 2020 | 267.57 | 267.65 | 265.36 | 265.72 | 4,343,481 | -2.26(-0.84%) |
Aug 28, 2020 | 267.54 | 268.68 | 266.39 | 267.98 | 2,905,171 | +1.55(+0.58%) |
Aug 27, 2020 | 265.87 | 267.75 | 265.16 | 266.43 | 3,670,807 | +1.40(+0.53%) |
Aug 26, 2020 | 264.16 | 265.09 | 263.19 | 265.03 | 2,830,548 | +0.86(+0.33%) |
Aug 25, 2020 | 265.67 | 265.67 | 262.67 | 264.17 | 3,575,829 | -0.52(-0.20%) |
Aug 24, 2020 | 263.33 | 264.76 | 262.16 | 264.69 | 2,803,016 | +3.64(+1.39%) |
Aug 21, 2020 | 258.95 | 261.36 | 258.78 | 261.06 | 2,782,781 | +1.89(+0.73%) |
Aug 20, 2020 | 257.46 | 259.60 | 257.30 | 259.16 | 2,205,344 | +0.41(+0.16%) |
Aug 19, 2020 | 259.92 | 260.91 | 258.32 | 258.75 | 3,609,988 | -0.72(-0.28%) |
Aug 18, 2020 | 260.31 | 260.56 | 258.46 | 259.47 | 1,796,521 | -0.70(-0.27%) |
Aug 17, 2020 | 261.28 | 261.38 | 259.75 | 260.17 | 2,609,702 | -0.79(-0.30%) |
Aug 14, 2020 | 259.50 | 261.30 | 259.19 | 260.96 | 2,409,180 | +0.35(+0.14%) |
Aug 13, 2020 | 260.34 | 261.36 | 259.50 | 260.61 | 1,786,867 | -0.58(-0.22%) |
Aug 12, 2020 | 261.00 | 261.84 | 259.96 | 261.19 | 2,839,875 | +2.66(+1.03%) |
Aug 11, 2020 | 261.99 | 262.81 | 257.86 | 258.53 | 4,866,778 | -0.89(-0.34%) |
Aug 10, 2020 | 256.96 | 259.55 | 256.94 | 259.42 | 2,480,802 | +3.28(+1.28%) |
Aug 07, 2020 | 254.84 | 256.32 | 254.13 | 256.13 | 2,478,014 | +0.67(+0.26%) |
Aug 06, 2020 | 253.34 | 255.58 | 253.29 | 255.46 | 2,082,466 | +1.77(+0.70%) |
Aug 05, 2020 | 251.81 | 253.94 | 251.73 | 253.69 | 2,285,121 | +3.31(+1.32%) |
Aug 04, 2020 | 248.36 | 250.35 | 248.12 | 250.38 | 2,044,811 | +1.61(+0.65%) |
Aug 03, 2020 | 247.79 | 249.17 | 247.49 | 248.76 | 2,755,147 | +2.21(+0.90%) |
Jul 31, 2020 | 246.00 | 246.69 | 242.66 | 246.56 | 3,556,623 | +1.00(+0.41%) |
Jul 30, 2020 | 244.81 | 246.06 | 242.44 | 245.56 | 3,267,043 | -2.07(-0.84%) |
Jul 29, 2020 | 246.41 | 248.16 | 246.04 | 247.63 | 2,053,326 | +1.46(+0.59%) |
Jul 28, 2020 | 247.09 | 247.73 | 245.88 | 246.16 | 2,129,311 | -1.88(-0.76%) |
Jul 27, 2020 | 246.95 | 248.38 | 246.56 | 248.05 | 2,821,988 | +1.17(+0.48%) |
Jul 24, 2020 | 247.30 | 248.41 | 246.28 | 246.87 | 2,827,972 | -1.86(-0.75%) |
Jul 23, 2020 | 251.49 | 251.62 | 247.74 | 248.74 | 3,036,392 | -3.07(-1.22%) |
Jul 22, 2020 | 249.79 | 252.15 | 249.74 | 251.81 | 2,181,812 | +1.53(+0.61%) |
Jul 21, 2020 | 250.72 | 252.08 | 249.63 | 250.28 | 3,404,405 | +1.42(+0.57%) |
Jul 20, 2020 | 248.46 | 249.62 | 247.19 | 248.86 | 4,305,891 | +0.07(+0.03%) |
Jul 17, 2020 | 249.91 | 250.02 | 248.25 | 248.78 | 3,661,482 | -0.48(-0.19%) |
Jul 16, 2020 | 248.98 | 250.63 | 247.92 | 249.27 | 2,653,122 | -1.34(-0.54%) |
Jul 15, 2020 | 252.06 | 252.13 | 248.88 | 250.61 | 5,590,791 | +2.16(+0.87%) |
Jul 14, 2020 | 242.81 | 248.88 | 242.40 | 248.45 | 8,154,377 | +5.17(+2.13%) |
Jul 13, 2020 | 245.16 | 248.38 | 242.85 | 243.28 | 5,221,124 | +0.21(+0.08%) |
Jul 10, 2020 | 239.70 | 243.39 | 239.01 | 243.07 | 3,337,211 | +3.34(+1.39%) |
Jul 09, 2020 | 243.12 | 243.41 | 237.97 | 239.73 | 4,265,972 | -3.78(-1.55%) |
Jul 08, 2020 | 241.97 | 243.52 | 240.68 | 243.52 | 3,033,131 | +2.11(+0.87%) |
Jul 07, 2020 | 243.33 | 244.03 | 241.17 | 241.41 | 3,026,370 | -3.69(-1.51%) |
Jul 06, 2020 | 244.32 | 245.23 | 243.12 | 245.10 | 3,189,451 | +4.27(+1.77%) |
Jul 02, 2020 | 243.38 | 244.33 | 240.33 | 240.83 | 4,109,574 | +1.03(+0.43%) |
Jul 01, 2020 | 241.25 | 242.55 | 239.64 | 239.80 | 3,830,784 | -0.52(-0.22%) |
Jun 30, 2020 | 237.71 | 241.42 | 237.38 | 240.32 | 3,923,142 | +1.83(+0.77%) |
Jun 29, 2020 | 235.02 | 238.69 | 233.87 | 238.49 | 4,020,990 | +5.15(+2.21%) |
Jun 26, 2020 | 238.25 | 238.63 | 232.71 | 233.34 | 5,720,719 | -6.58(-2.74%) |
Jun 25, 2020 | 236.10 | 240.17 | 234.91 | 239.92 | 4,604,809 | +2.62(+1.10%) |
Jun 24, 2020 | 241.58 | 241.86 | 235.73 | 237.30 | 6,322,735 | -6.40(-2.63%) |
Jun 23, 2020 | 244.94 | 245.24 | 243.26 | 243.70 | 3,156,832 | +1.10(+0.45%) |
Jun 22, 2020 | 241.13 | 242.85 | 239.21 | 242.60 | 3,006,526 | +1.42(+0.59%) |
Jun 19, 2020 | 246.23 | 246.46 | 240.08 | 241.19 | 6,279,979 | -1.77(-0.73%) |
Jun 18, 2020 | 241.65 | 243.71 | 240.78 | 242.96 | 3,489,525 | -0.34(-0.14%) |
Jun 17, 2020 | 245.89 | 245.98 | 242.78 | 243.30 | 3,927,327 | -1.86(-0.76%) |
Jun 16, 2020 | 248.20 | 248.24 | 240.39 | 245.16 | 9,909,155 | +5.08(+2.12%) |
Jun 15, 2020 | 232.59 | 241.24 | 231.48 | 240.07 | 7,951,811 | +1.50(+0.63%) |
Jun 12, 2020 | 240.68 | 241.91 | 233.65 | 238.58 | 10,564,500 | +4.38(+1.87%) |
Jun 11, 2020 | 243.60 | 244.87 | 233.60 | 234.20 | 15,310,654 | -15.89(-6.35%) |
Jun 10, 2020 | 253.88 | 254.78 | 250.09 | 250.09 | 7,014,131 | -3.95(-1.55%) |
Jun 09, 2020 | 253.91 | 255.57 | 252.88 | 254.04 | 4,978,693 | -2.70(-1.05%) |
Jun 08, 2020 | 253.60 | 256.83 | 253.60 | 256.74 | 5,014,414 | +4.41(+1.75%) |
Jun 05, 2020 | 251.27 | 254.57 | 250.71 | 252.33 | 8,465,633 | +7.63(+3.12%) |
Jun 04, 2020 | 243.81 | 245.72 | 242.90 | 244.70 | 4,223,924 | +0.15(+0.06%) |
Jun 03, 2020 | 241.93 | 245.32 | 241.29 | 244.55 | 5,570,173 | +4.94(+2.06%) |
Jun 02, 2020 | 238.40 | 239.68 | 237.62 | 239.61 | 3,262,161 | +3.65(+1.55%) |
Jun 01, 2020 | 235.83 | 237.47 | 234.82 | 235.96 | 2,232,590 | -0.34(-0.15%) |
May 29, 2020 | 235.35 | 237.26 | 232.95 | 236.30 | 5,523,301 | -0.06(-0.02%) |
May 28, 2020 | 239.63 | 239.69 | 235.93 | 236.36 | 5,338,380 | -1.32(-0.56%) |
May 27, 2020 | 235.78 | 237.70 | 232.62 | 237.68 | 5,700,558 | +5.13(+2.21%) |
May 26, 2020 | 233.10 | 234.19 | 232.20 | 232.55 | 5,238,270 | +4.99(+2.19%) |
May 22, 2020 | 227.59 | 227.76 | 225.97 | 227.56 | 2,713,010 | -0.13(-0.06%) |
May 21, 2020 | 228.18 | 229.88 | 226.63 | 227.69 | 3,626,170 | -0.66(-0.29%) |
May 20, 2020 | 228.04 | 229.14 | 227.42 | 228.35 | 3,521,519 | +3.26(+1.45%) |
May 19, 2020 | 228.09 | 228.62 | 224.95 | 225.09 | 4,734,716 | -3.45(-1.51%) |
May 18, 2020 | 226.28 | 229.71 | 226.15 | 228.53 | 5,626,205 | +8.38(+3.81%) |
May 15, 2020 | 217.60 | 220.47 | 216.90 | 220.15 | 5,177,221 | +0.58(+0.26%) |
May 14, 2020 | 213.39 | 219.58 | 211.74 | 219.57 | 7,498,568 | +3.65(+1.69%) |
May 13, 2020 | 219.77 | 220.27 | 214.26 | 215.93 | 8,092,612 | -4.88(-2.21%) |
May 12, 2020 | 226.12 | 226.43 | 220.68 | 220.81 | 6,887,782 | -4.16(-1.85%) |
May 11, 2020 | 224.15 | 226.24 | 223.51 | 224.96 | 2,948,038 | -0.98(-0.44%) |
May 08, 2020 | 224.69 | 226.11 | 223.83 | 225.94 | 4,209,830 | +4.37(+1.97%) |
May 07, 2020 | 221.88 | 223.68 | 221.24 | 221.58 | 3,661,558 | +1.90(+0.87%) |
May 06, 2020 | 222.90 | 223.09 | 219.43 | 219.68 | 3,313,288 | -1.80(-0.81%) |
May 05, 2020 | 222.61 | 224.20 | 221.38 | 221.47 | 3,381,215 | +1.28(+0.58%) |
May 04, 2020 | 218.15 | 220.50 | 216.69 | 220.19 | 4,142,513 | +0.13(+0.06%) |
May 01, 2020 | 222.20 | 222.89 | 219.34 | 220.06 | 5,092,899 | -5.51(-2.44%) |
Apr 30, 2020 | 226.48 | 227.38 | 224.36 | 225.57 | 5,298,776 | -3.00(-1.31%) |
Apr 29, 2020 | 227.67 | 229.69 | 226.48 | 228.57 | 5,384,830 | +4.97(+2.22%) |
Apr 28, 2020 | 227.23 | 227.37 | 222.92 | 223.60 | 5,066,517 | -0.21(-0.10%) |
Apr 27, 2020 | 221.77 | 224.62 | 221.15 | 223.81 | 3,914,320 | +3.24(+1.47%) |
Apr 24, 2020 | 219.44 | 221.04 | 217.21 | 220.57 | 3,851,967 | +2.56(+1.17%) |
Apr 23, 2020 | 218.42 | 221.59 | 217.79 | 218.01 | 6,856,683 | +0.28(+0.13%) |
Apr 22, 2020 | 217.39 | 219.13 | 216.46 | 217.74 | 4,659,189 | +4.22(+1.98%) |
Apr 21, 2020 | 214.55 | 216.41 | 212.77 | 213.52 | 7,076,923 | -5.95(-2.71%) |
Apr 20, 2020 | 220.96 | 223.62 | 219.12 | 219.47 | 7,925,912 | -5.37(-2.39%) |
Apr 17, 2020 | 224.07 | 225.05 | 220.97 | 224.84 | 6,387,957 | +6.70(+3.07%) |
Apr 16, 2020 | 218.48 | 218.81 | 215.22 | 218.15 | 6,515,589 | +0.24(+0.11%) |
Apr 15, 2020 | 217.35 | 219.29 | 215.41 | 217.90 | 7,351,759 | -4.26(-1.92%) |
Apr 14, 2020 | 221.26 | 222.90 | 219.57 | 222.17 | 5,804,062 | +5.30(+2.44%) |
Apr 13, 2020 | 219.14 | 219.40 | 214.09 | 216.87 | 7,278,185 | -2.95(-1.34%) |
Apr 09, 2020 | 220.46 | 222.64 | 217.93 | 219.81 | 10,160,687 | +2.60(+1.20%) |
Apr 08, 2020 | 212.40 | 218.06 | 210.27 | 217.21 | 7,511,683 | +7.16(+3.41%) |
Apr 07, 2020 | 218.26 | 218.91 | 209.91 | 210.04 | 11,682,412 | +0.06(+0.03%) |
Apr 06, 2020 | 202.95 | 211.26 | 202.18 | 209.98 | 11,111,588 | +14.77(+7.56%) |
Apr 03, 2020 | 197.19 | 198.87 | 193.44 | 195.21 | 7,189,821 | -3.11(-1.57%) |
Apr 02, 2020 | 193.09 | 199.10 | 192.04 | 198.33 | 8,859,380 | +4.25(+2.19%) |
Apr 01, 2020 | 195.26 | 199.09 | 192.59 | 194.08 | 9,231,955 | -9.13(-4.49%) |
Mar 31, 2020 | 205.73 | 208.33 | 202.48 | 203.21 | 9,073,080 | -3.59(-1.73%) |
Mar 30, 2020 | 201.48 | 207.37 | 199.38 | 206.80 | 8,286,342 | +6.26(+3.12%) |
Mar 27, 2020 | 201.71 | 206.95 | 198.89 | 200.54 | 11,376,737 | -8.08(-3.87%) |
Mar 26, 2020 | 198.76 | 209.37 | 198.37 | 208.62 | 17,312,600 | +12.06(+6.13%) |
Mar 25, 2020 | 195.19 | 204.08 | 190.32 | 196.57 | 18,913,252 | +5.02(+2.62%) |
Mar 24, 2020 | 181.93 | 192.07 | 181.87 | 191.54 | 15,189,528 | +19.01(+11.02%) |
Mar 23, 2020 | 176.24 | 177.23 | 168.79 | 172.53 | 16,911,898 | -5.35(-3.01%) |
Mar 20, 2020 | 188.44 | 190.29 | 177.04 | 177.88 | 13,168,016 | -8.16(-4.39%) |
Mar 19, 2020 | 183.33 | 189.44 | 177.74 | 186.04 | 14,627,957 | +1.77(+0.96%) |
Mar 18, 2020 | 183.97 | 189.86 | 175.29 | 184.27 | 14,447,608 | -13.01(-6.60%) |
Mar 17, 2020 | 191.31 | 198.21 | 184.23 | 197.28 | 17,331,448 | +10.15(+5.42%) |
Mar 16, 2020 | 190.84 | 201.75 | 186.23 | 187.13 | 13,413,679 | -27.37(-12.76%) |
Mar 13, 2020 | 208.54 | 214.85 | 197.12 | 214.51 | 14,798,236 | +18.48(+9.43%) |
Mar 12, 2020 | 203.78 | 211.63 | 195.77 | 196.02 | 18,674,438 | -21.93(-10.06%) |
Mar 11, 2020 | 225.07 | 226.34 | 215.88 | 217.96 | 8,352,693 | -13.52(-5.84%) |
Mar 10, 2020 | 228.54 | 231.54 | 219.11 | 231.47 | 10,166,582 | +10.86(+4.92%) |
Mar 09, 2020 | 223.19 | 228.33 | 219.18 | 220.62 | 11,226,861 | -18.60(-7.78%) |
Mar 06, 2020 | 234.43 | 240.38 | 233.29 | 239.22 | 7,977,262 | -2.41(-1.00%) |
Mar 05, 2020 | 244.23 | 246.32 | 239.88 | 241.63 | 6,326,706 | -8.72(-3.48%) |
Mar 04, 2020 | 245.32 | 250.55 | 243.02 | 250.35 | 5,842,144 | +10.71(+4.47%) |
Mar 03, 2020 | 247.49 | 250.47 | 237.68 | 239.64 | 12,402,092 | -7.14(-2.89%) |
Mar 02, 2020 | 237.24 | 246.98 | 234.79 | 246.78 | 9,212,541 | +11.53(+4.90%) |
Feb 28, 2020 | 231.52 | 235.77 | 228.27 | 235.25 | 18,995,650 | -2.72(-1.14%) |
Feb 27, 2020 | 244.77 | 247.43 | 237.87 | 237.97 | 12,061,165 | -11.31(-4.54%) |
Feb 26, 2020 | 251.36 | 254.43 | 248.44 | 249.28 | 8,091,121 | -0.89(-0.35%) |
Feb 25, 2020 | 259.50 | 260.02 | 249.41 | 250.17 | 10,666,510 | -8.19(-3.17%) |
Feb 24, 2020 | 259.07 | 261.33 | 257.81 | 258.36 | 7,101,486 | -9.41(-3.51%) |
Feb 21, 2020 | 268.75 | 268.98 | 266.85 | 267.77 | 3,541,470 | -2.07(-0.77%) |
Feb 20, 2020 | 270.55 | 271.23 | 267.43 | 269.83 | 3,783,202 | -1.22(-0.45%) |
Feb 19, 2020 | 270.75 | 271.62 | 270.40 | 271.05 | 1,590,887 | +1.06(+0.39%) |
Feb 18, 2020 | 270.18 | 270.85 | 268.89 | 269.99 | 2,602,009 | -1.47(-0.54%) |
Feb 14, 2020 | 271.85 | 272.00 | 270.40 | 271.46 | 2,020,015 | -0.26(-0.09%) |
Feb 13, 2020 | 271.32 | 272.65 | 270.88 | 271.71 | 2,853,735 | -0.83(-0.30%) |
Feb 12, 2020 | 271.54 | 272.68 | 271.45 | 272.54 | 3,002,960 | +2.56(+0.95%) |
Feb 11, 2020 | 271.28 | 271.35 | 269.37 | 269.98 | 2,161,105 | -0.01(-0.00%) |
Feb 10, 2020 | 267.46 | 270.00 | 267.42 | 269.99 | 3,095,539 | +1.62(+0.60%) |
Feb 07, 2020 | 269.81 | 269.86 | 267.88 | 268.37 | 4,165,678 | -2.35(-0.87%) |
Feb 06, 2020 | 270.98 | 271.09 | 269.53 | 270.72 | 3,080,964 | +0.81(+0.30%) |
Feb 05, 2020 | 267.97 | 270.07 | 267.23 | 269.91 | 3,576,887 | +4.44(+1.67%) |
Feb 04, 2020 | 265.13 | 266.35 | 264.89 | 265.46 | 3,248,810 | +3.74(+1.43%) |
Feb 03, 2020 | 261.46 | 263.82 | 261.28 | 261.72 | 3,425,912 | +1.44(+0.55%) |
Jan 31, 2020 | 264.47 | 264.72 | 259.54 | 260.29 | 5,301,062 | -5.64(-2.12%) |
Jan 30, 2020 | 263.28 | 266.14 | 262.52 | 265.93 | 3,704,060 | +1.15(+0.44%) |
Jan 29, 2020 | 266.34 | 266.61 | 264.70 | 264.77 | 2,307,056 | +0.00(+0.00%) |
Jan 28, 2020 | 263.79 | 265.60 | 263.36 | 264.77 | 3,250,833 | +1.78(+0.68%) |
Jan 27, 2020 | 262.52 | 264.18 | 261.61 | 263.00 | 4,476,344 | -4.09(-1.53%) |
Jan 24, 2020 | 269.61 | 269.82 | 265.74 | 267.09 | 3,919,700 | -1.60(-0.60%) |
Jan 23, 2020 | 267.96 | 268.99 | 266.90 | 268.69 | 2,030,650 | -0.25(-0.09%) |
Jan 22, 2020 | 269.58 | 270.10 | 268.73 | 268.94 | 2,249,667 | -0.02(-0.01%) |
Jan 21, 2020 | 269.52 | 270.30 | 268.53 | 268.96 | 4,856,934 | -1.33(-0.49%) |
Jan 17, 2020 | 270.52 | 270.60 | 269.84 | 270.29 | 2,329,902 | +0.44(+0.16%) |
Jan 16, 2020 | 268.65 | 269.88 | 268.50 | 269.84 | 2,730,154 | +2.38(+0.89%) |
Jan 15, 2020 | 266.23 | 268.29 | 266.18 | 267.47 | 2,381,566 | +1.04(+0.39%) |
Jan 14, 2020 | 266.10 | 267.60 | 265.97 | 266.43 | 2,386,102 | +0.18(+0.07%) |
Jan 13, 2020 | 266.03 | 266.30 | 265.43 | 266.24 | 1,588,511 | +0.72(+0.27%) |
Jan 10, 2020 | 267.11 | 267.19 | 265.16 | 265.52 | 3,245,581 | -1.22(-0.46%) |
Jan 09, 2020 | 266.18 | 267.00 | 265.70 | 266.74 | 1,935,659 | +1.99(+0.75%) |
Jan 08, 2020 | 262.83 | 265.92 | 262.61 | 264.75 | 3,405,571 | +1.53(+0.58%) |
Jan 07, 2020 | 263.74 | 264.19 | 263.07 | 263.22 | 1,538,544 | -1.14(-0.43%) |
Jan 06, 2020 | 261.88 | 264.41 | 261.77 | 264.36 | 1,785,808 | +0.61(+0.23%) |
Jan 03, 2020 | 262.85 | 264.48 | 262.70 | 263.75 | 3,578,736 | -2.12(-0.80%) |
Jan 02, 2020 | 263.87 | 265.88 | 263.60 | 265.87 | 4,196,161 | +3.24(+1.23%) |
Dec 31, 2019 | 261.54 | 262.82 | 261.21 | 262.63 | 1,457,135 | +0.53(+0.20%) |
Dec 30, 2019 | 263.77 | 263.84 | 261.73 | 262.11 | 2,771,351 | -1.66(-0.63%) |
Dec 27, 2019 | 264.23 | 264.24 | 263.37 | 263.76 | 2,095,548 | +0.25(+0.09%) |
Dec 26, 2019 | 262.75 | 263.55 | 262.72 | 263.52 | 1,011,315 | +0.97(+0.37%) |
Dec 24, 2019 | 263.12 | 263.12 | 262.42 | 262.55 | 663,814 | -0.29(-0.11%) |
Dec 23, 2019 | 262.85 | 263.15 | 262.68 | 262.84 | 2,784,116 | +0.80(+0.31%) |
Dec 20, 2019 | 262.32 | 262.59 | 261.91 | 262.04 | 3,949,452 | +0.80(+0.31%) |
Dec 19, 2019 | 260.50 | 261.32 | 260.43 | 261.25 | 1,976,449 | +1.15(+0.44%) |
Dec 18, 2019 | 260.63 | 260.74 | 260.04 | 260.10 | 1,734,149 | -0.17(-0.07%) |
Dec 17, 2019 | 260.08 | 260.82 | 259.82 | 260.27 | 1,848,725 | +0.30(+0.12%) |
Dec 16, 2019 | 259.84 | 260.92 | 259.84 | 259.97 | 2,305,253 | +0.88(+0.34%) |
Dec 13, 2019 | 258.92 | 260.46 | 258.07 | 259.09 | 3,339,329 | +0.15(+0.06%) |
Dec 12, 2019 | 256.71 | 259.86 | 256.45 | 258.94 | 4,101,832 | +2.05(+0.80%) |
Dec 11, 2019 | 256.35 | 257.06 | 255.91 | 256.89 | 2,092,438 | +0.24(+0.09%) |
Dec 10, 2019 | 256.86 | 257.28 | 255.89 | 256.65 | 1,532,029 | -0.27(-0.11%) |
Dec 09, 2019 | 257.55 | 257.81 | 256.87 | 256.93 | 1,313,331 | -0.86(-0.34%) |
Dec 06, 2019 | 256.64 | 258.01 | 256.59 | 257.79 | 2,925,670 | +3.07(+1.20%) |
Dec 05, 2019 | 255.18 | 255.18 | 253.61 | 254.72 | 1,582,165 | +0.28(+0.11%) |
Dec 04, 2019 | 254.39 | 255.09 | 254.03 | 254.44 | 2,099,862 | +1.41(+0.56%) |
Dec 03, 2019 | 252.95 | 253.14 | 251.29 | 253.03 | 4,175,794 | -2.47(-0.97%) |