Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 215.67 | 217.16 | 211.46 | 214.53 | 1,522,443 | -1.24(-0.58%) |
Oct 29, 2020 | 218.90 | 219.75 | 214.29 | 215.77 | 1,159,642 | -3.17(-1.45%) |
Oct 28, 2020 | 222.86 | 224.03 | 218.46 | 218.95 | 1,141,655 | -7.75(-3.42%) |
Oct 27, 2020 | 225.51 | 228.21 | 225.00 | 226.70 | 1,075,195 | +2.08(+0.93%) |
Oct 26, 2020 | 222.10 | 225.44 | 221.44 | 224.62 | 1,050,568 | +1.60(+0.72%) |
Oct 23, 2020 | 223.54 | 225.19 | 222.05 | 223.02 | 1,061,540 | -0.75(-0.34%) |
Oct 22, 2020 | 218.70 | 224.08 | 218.57 | 223.78 | 1,180,904 | +4.35(+1.98%) |
Oct 21, 2020 | 221.11 | 221.84 | 216.30 | 219.42 | 1,265,352 | +0.13(+0.06%) |
Oct 20, 2020 | 220.83 | 221.36 | 219.05 | 219.29 | 894,810 | -1.04(-0.47%) |
Oct 19, 2020 | 220.46 | 223.46 | 219.50 | 220.33 | 1,208,432 | +0.36(+0.16%) |
Oct 16, 2020 | 218.87 | 221.99 | 217.79 | 219.97 | 1,136,634 | +1.84(+0.84%) |
Oct 15, 2020 | 215.50 | 219.50 | 214.87 | 218.13 | 1,232,671 | +1.22(+0.56%) |
Oct 14, 2020 | 219.77 | 221.71 | 216.36 | 216.91 | 992,878 | -2.80(-1.28%) |
Oct 13, 2020 | 220.38 | 222.52 | 218.49 | 219.71 | 954,626 | -1.53(-0.69%) |
Oct 12, 2020 | 220.98 | 223.23 | 219.71 | 221.24 | 931,935 | +0.98(+0.44%) |
Oct 09, 2020 | 220.46 | 221.02 | 217.58 | 220.27 | 1,694,285 | +1.02(+0.47%) |
Oct 08, 2020 | 218.84 | 220.33 | 217.60 | 219.25 | 1,088,466 | +0.47(+0.22%) |
Oct 07, 2020 | 219.30 | 220.66 | 217.24 | 218.77 | 1,116,551 | +0.23(+0.11%) |
Oct 06, 2020 | 220.91 | 223.06 | 218.15 | 218.54 | 1,070,968 | -2.50(-1.13%) |
Oct 05, 2020 | 217.35 | 221.38 | 217.31 | 221.04 | 1,051,513 | +5.09(+2.36%) |
Oct 02, 2020 | 215.25 | 218.12 | 214.41 | 215.95 | 1,086,105 | +1.68(+0.78%) |
Oct 01, 2020 | 217.57 | 219.81 | 212.23 | 214.27 | 1,308,166 | -1.70(-0.79%) |
Sep 30, 2020 | 210.98 | 218.65 | 210.51 | 215.97 | 2,489,965 | +6.73(+3.22%) |
Sep 29, 2020 | 209.86 | 210.68 | 208.78 | 209.24 | 911,086 | +0.40(+0.19%) |
Sep 28, 2020 | 210.15 | 211.54 | 208.57 | 208.84 | 1,127,569 | +0.85(+0.41%) |
Sep 25, 2020 | 204.25 | 208.44 | 203.74 | 207.99 | 1,608,094 | +2.71(+1.32%) |
Sep 24, 2020 | 209.77 | 210.21 | 204.23 | 205.28 | 1,637,955 | -4.11(-1.96%) |
Sep 23, 2020 | 209.69 | 213.22 | 208.38 | 209.39 | 1,822,577 | +1.66(+0.80%) |
Sep 22, 2020 | 211.24 | 211.70 | 206.75 | 207.73 | 2,025,945 | -4.31(-2.03%) |
Sep 21, 2020 | 214.77 | 214.77 | 209.17 | 212.03 | 1,314,099 | -3.21(-1.49%) |
Sep 18, 2020 | 209.92 | 217.13 | 209.92 | 215.25 | 4,329,767 | +3.81(+1.80%) |
Sep 17, 2020 | 210.09 | 212.72 | 208.29 | 211.44 | 2,069,717 | +0.71(+0.34%) |
Sep 16, 2020 | 209.88 | 213.36 | 208.11 | 210.72 | 2,622,075 | +0.82(+0.39%) |
Sep 15, 2020 | 219.05 | 219.47 | 209.81 | 209.91 | 2,672,057 | -9.05(-4.13%) |
Sep 14, 2020 | 219.90 | 221.35 | 218.92 | 218.96 | 1,213,787 | +0.11(+0.05%) |
Sep 11, 2020 | 217.96 | 219.74 | 216.97 | 218.85 | 1,262,148 | +1.49(+0.68%) |
Sep 10, 2020 | 218.12 | 218.79 | 214.69 | 217.36 | 2,236,097 | -1.29(-0.59%) |
Sep 09, 2020 | 219.20 | 221.88 | 217.74 | 218.65 | 1,511,403 | +1.40(+0.64%) |
Sep 08, 2020 | 217.89 | 218.62 | 213.96 | 217.25 | 1,618,855 | +0.72(+0.33%) |
Sep 04, 2020 | 219.12 | 220.31 | 215.01 | 216.53 | 1,670,834 | -0.91(-0.42%) |
Sep 03, 2020 | 227.56 | 228.19 | 216.53 | 217.44 | 1,913,317 | -10.30(-4.52%) |
Sep 02, 2020 | 222.55 | 227.81 | 222.03 | 227.74 | 1,406,788 | +4.95(+2.22%) |
Sep 01, 2020 | 225.68 | 227.44 | 220.84 | 222.79 | 1,526,950 | -1.79(-0.80%) |
Aug 31, 2020 | 225.57 | 226.16 | 223.70 | 224.57 | 2,512,890 | -0.03(-0.01%) |
Aug 28, 2020 | 228.61 | 228.84 | 222.84 | 224.60 | 2,069,517 | -3.49(-1.53%) |
Aug 27, 2020 | 221.99 | 229.65 | 214.61 | 228.09 | 4,162,931 | -6.85(-2.92%) |
Aug 26, 2020 | 235.59 | 235.98 | 231.31 | 234.94 | 1,252,476 | -1.67(-0.71%) |
Aug 25, 2020 | 236.91 | 238.04 | 235.12 | 236.62 | 1,184,544 | +0.78(+0.33%) |
Aug 24, 2020 | 239.46 | 240.12 | 235.32 | 235.84 | 977,088 | -2.56(-1.07%) |
Aug 21, 2020 | 238.76 | 239.92 | 236.31 | 238.40 | 1,260,585 | -1.12(-0.47%) |
Aug 20, 2020 | 240.76 | 242.34 | 238.75 | 239.52 | 830,492 | -2.84(-1.17%) |
Aug 19, 2020 | 245.14 | 246.24 | 241.02 | 242.36 | 1,096,957 | -1.72(-0.71%) |
Aug 18, 2020 | 241.92 | 245.04 | 239.74 | 244.08 | 1,925,486 | +3.53(+1.47%) |
Aug 17, 2020 | 239.49 | 241.11 | 238.66 | 240.55 | 1,067,055 | +1.73(+0.72%) |
Aug 14, 2020 | 241.94 | 242.64 | 237.42 | 238.82 | 1,217,452 | -3.85(-1.59%) |
Aug 13, 2020 | 237.66 | 243.16 | 237.26 | 242.67 | 1,134,503 | +4.73(+1.99%) |
Aug 12, 2020 | 236.71 | 240.09 | 236.71 | 237.94 | 1,323,637 | +2.05(+0.87%) |
Aug 11, 2020 | 239.85 | 241.03 | 235.84 | 235.89 | 1,757,643 | -1.62(-0.68%) |
Aug 10, 2020 | 240.05 | 240.05 | 235.93 | 237.51 | 2,704,296 | +0.31(+0.13%) |
Aug 07, 2020 | 240.70 | 242.20 | 235.89 | 237.19 | 2,408,527 | -2.96(-1.23%) |
Aug 06, 2020 | 246.06 | 247.87 | 237.15 | 240.15 | 2,800,761 | -22.03(-8.40%) |
Aug 05, 2020 | 259.29 | 263.61 | 259.29 | 262.19 | 1,158,784 | +0.53(+0.20%) |
Aug 04, 2020 | 261.82 | 262.62 | 260.40 | 261.66 | 896,189 | -0.76(-0.29%) |
Aug 03, 2020 | 261.76 | 263.23 | 259.01 | 262.42 | 1,313,678 | +2.16(+0.83%) |
Jul 31, 2020 | 253.53 | 260.26 | 252.77 | 260.25 | 1,612,351 | +6.94(+2.74%) |
Jul 30, 2020 | 252.85 | 254.52 | 249.79 | 253.31 | 992,251 | -2.37(-0.93%) |
Jul 29, 2020 | 253.20 | 257.08 | 253.20 | 255.68 | 911,615 | +3.14(+1.25%) |
Jul 28, 2020 | 253.97 | 254.72 | 251.79 | 252.54 | 878,487 | -2.02(-0.79%) |
Jul 27, 2020 | 250.00 | 255.02 | 248.89 | 254.55 | 1,008,833 | +3.04(+1.21%) |
Jul 24, 2020 | 252.11 | 252.52 | 248.84 | 251.51 | 668,723 | -0.76(-0.30%) |
Jul 23, 2020 | 253.56 | 255.46 | 251.34 | 252.27 | 909,579 | -0.68(-0.27%) |
Jul 22, 2020 | 251.34 | 254.16 | 250.60 | 252.94 | 1,200,918 | +1.97(+0.79%) |
Jul 21, 2020 | 249.51 | 255.70 | 248.84 | 250.97 | 1,563,385 | +3.20(+1.29%) |
Jul 20, 2020 | 247.89 | 248.40 | 245.17 | 247.77 | 1,084,768 | +0.81(+0.33%) |
Jul 17, 2020 | 246.74 | 248.92 | 244.34 | 246.97 | 1,383,714 | +1.78(+0.73%) |
Jul 16, 2020 | 246.90 | 248.26 | 245.02 | 245.18 | 1,391,177 | -1.77(-0.72%) |
Jul 15, 2020 | 245.14 | 248.05 | 244.31 | 246.95 | 1,466,946 | +3.29(+1.35%) |
Jul 14, 2020 | 237.77 | 244.03 | 237.53 | 243.66 | 1,365,892 | +5.54(+2.33%) |
Jul 13, 2020 | 238.03 | 242.57 | 236.68 | 238.12 | 1,450,995 | +0.04(+0.02%) |
Jul 10, 2020 | 238.68 | 240.31 | 235.67 | 238.08 | 958,978 | -1.15(-0.48%) |
Jul 09, 2020 | 236.13 | 240.83 | 234.93 | 239.23 | 1,912,804 | +5.44(+2.33%) |
Jul 08, 2020 | 233.06 | 237.67 | 232.40 | 233.79 | 2,536,945 | +1.25(+0.54%) |
Jul 07, 2020 | 229.76 | 233.36 | 229.00 | 232.54 | 1,974,438 | +0.84(+0.36%) |
Jul 06, 2020 | 229.80 | 234.70 | 229.03 | 231.70 | 3,456,185 | +5.03(+2.22%) |
Jul 02, 2020 | 224.03 | 227.63 | 222.49 | 226.66 | 2,037,086 | +3.24(+1.45%) |
Jul 01, 2020 | 221.12 | 224.75 | 220.86 | 223.43 | 1,556,278 | +2.09(+0.94%) |
Jun 30, 2020 | 215.16 | 222.77 | 213.74 | 221.34 | 2,500,281 | +5.83(+2.70%) |
Jun 29, 2020 | 216.50 | 216.96 | 211.58 | 215.51 | 2,256,954 | -0.55(-0.26%) |
Jun 26, 2020 | 212.44 | 217.21 | 211.82 | 216.06 | 2,777,914 | +4.28(+2.02%) |
Jun 25, 2020 | 214.43 | 214.43 | 208.41 | 211.78 | 2,681,226 | -3.58(-1.66%) |
Jun 24, 2020 | 218.38 | 219.23 | 210.72 | 215.36 | 2,380,065 | -4.64(-2.11%) |
Jun 23, 2020 | 219.06 | 222.01 | 218.69 | 220.00 | 1,602,686 | +2.44(+1.12%) |
Jun 22, 2020 | 219.17 | 219.17 | 214.67 | 217.56 | 1,563,056 | -2.22(-1.01%) |
Jun 19, 2020 | 220.67 | 221.43 | 217.51 | 219.78 | 2,586,788 | +1.26(+0.58%) |
Jun 18, 2020 | 218.66 | 220.49 | 217.39 | 218.52 | 1,220,600 | -0.96(-0.44%) |
Jun 17, 2020 | 219.41 | 222.12 | 218.06 | 219.49 | 1,417,039 | +0.75(+0.34%) |
Jun 16, 2020 | 219.99 | 222.47 | 217.55 | 218.74 | 1,603,114 | +2.14(+0.99%) |
Jun 15, 2020 | 211.59 | 218.41 | 210.04 | 216.60 | 2,166,898 | +3.03(+1.42%) |
Jun 12, 2020 | 216.97 | 218.91 | 211.84 | 213.57 | 2,174,377 | +0.64(+0.30%) |
Jun 11, 2020 | 218.25 | 218.84 | 212.22 | 212.94 | 2,570,762 | -6.43(-2.93%) |
Jun 10, 2020 | 220.57 | 222.98 | 218.87 | 219.37 | 2,568,122 | -0.13(-0.06%) |
Jun 09, 2020 | 228.81 | 231.56 | 219.41 | 219.50 | 2,551,639 | -9.21(-4.03%) |
Jun 08, 2020 | 222.43 | 228.71 | 221.54 | 228.71 | 3,842,388 | +5.57(+2.50%) |
Jun 05, 2020 | 224.77 | 225.34 | 222.06 | 223.14 | 3,775,160 | -1.42(-0.63%) |
Jun 04, 2020 | 223.13 | 226.22 | 221.29 | 224.56 | 1,979,050 | +0.47(+0.21%) |
Jun 03, 2020 | 224.25 | 224.88 | 220.93 | 224.09 | 1,936,720 | -1.35(-0.60%) |
Jun 02, 2020 | 225.95 | 225.95 | 222.64 | 225.44 | 1,375,231 | -0.32(-0.14%) |
Jun 01, 2020 | 227.40 | 229.95 | 223.86 | 225.76 | 1,262,417 | -1.92(-0.84%) |
May 29, 2020 | 224.85 | 227.80 | 220.92 | 227.68 | 2,088,116 | +5.01(+2.25%) |
May 28, 2020 | 220.74 | 225.23 | 218.84 | 222.67 | 1,939,627 | +6.18(+2.85%) |
May 27, 2020 | 213.11 | 216.58 | 209.68 | 216.49 | 4,048,790 | +1.53(+0.71%) |
May 26, 2020 | 222.20 | 224.05 | 213.76 | 214.96 | 3,889,024 | -5.63(-2.55%) |
May 22, 2020 | 222.69 | 225.58 | 219.96 | 220.59 | 12,779,668 | +0.29(+0.13%) |
May 21, 2020 | 224.27 | 224.61 | 216.22 | 220.31 | 9,037,326 | -3.73(-1.67%) |
May 20, 2020 | 235.80 | 238.31 | 223.65 | 224.04 | 4,316,992 | -18.63(-7.68%) |
May 19, 2020 | 244.41 | 244.74 | 241.89 | 242.68 | 898,660 | -1.45(-0.59%) |
May 18, 2020 | 243.41 | 247.49 | 241.90 | 244.12 | 1,112,230 | +6.01(+2.52%) |
May 15, 2020 | 237.55 | 242.01 | 236.01 | 238.11 | 2,156,227 | -0.41(-0.17%) |
May 14, 2020 | 239.21 | 239.70 | 235.15 | 238.53 | 1,388,093 | -2.97(-1.23%) |
May 13, 2020 | 242.20 | 243.74 | 238.20 | 241.50 | 1,311,132 | -0.16(-0.06%) |
May 12, 2020 | 242.48 | 245.94 | 241.41 | 241.65 | 1,325,904 | +0.04(+0.02%) |
May 11, 2020 | 233.76 | 243.19 | 233.40 | 241.62 | 1,616,340 | +6.98(+2.97%) |
May 08, 2020 | 239.01 | 239.51 | 234.20 | 234.64 | 1,537,156 | -1.63(-0.69%) |
May 07, 2020 | 245.28 | 245.28 | 235.59 | 236.27 | 1,373,030 | -2.66(-1.11%) |
May 06, 2020 | 240.46 | 242.03 | 238.28 | 238.93 | 1,133,769 | -2.37(-0.98%) |
May 05, 2020 | 238.13 | 243.05 | 236.22 | 241.29 | 1,020,239 | +5.93(+2.52%) |
May 04, 2020 | 232.71 | 236.39 | 229.80 | 235.37 | 1,221,835 | +3.14(+1.35%) |
May 01, 2020 | 231.24 | 234.09 | 228.47 | 232.23 | 1,543,447 | -0.61(-0.26%) |
Apr 30, 2020 | 236.30 | 243.20 | 232.01 | 232.84 | 3,100,268 | -4.91(-2.06%) |
Apr 29, 2020 | 242.49 | 242.49 | 237.08 | 237.75 | 1,872,715 | -3.75(-1.55%) |
Apr 28, 2020 | 249.49 | 250.75 | 240.79 | 241.50 | 2,346,443 | -7.45(-2.99%) |
Apr 27, 2020 | 248.36 | 250.28 | 246.69 | 248.95 | 1,616,391 | +1.69(+0.68%) |
Apr 24, 2020 | 245.87 | 247.72 | 242.03 | 247.26 | 1,991,698 | +2.85(+1.17%) |
Apr 23, 2020 | 247.28 | 249.58 | 243.70 | 244.41 | 1,324,395 | -1.55(-0.63%) |
Apr 22, 2020 | 238.69 | 247.01 | 237.87 | 245.96 | 2,177,832 | +9.46(+4.00%) |
Apr 21, 2020 | 239.61 | 240.96 | 234.62 | 236.50 | 2,663,236 | -6.40(-2.63%) |
Apr 20, 2020 | 241.48 | 245.97 | 239.31 | 242.90 | 1,486,583 | +1.88(+0.78%) |
Apr 17, 2020 | 244.97 | 245.30 | 235.84 | 241.02 | 2,202,538 | -0.19(-0.08%) |
Apr 16, 2020 | 234.90 | 242.14 | 232.87 | 241.21 | 1,789,012 | +8.37(+3.60%) |
Apr 15, 2020 | 228.25 | 233.98 | 226.44 | 232.84 | 1,987,196 | +2.77(+1.20%) |
Apr 14, 2020 | 232.34 | 232.34 | 228.26 | 230.07 | 2,332,373 | +1.36(+0.59%) |
Apr 13, 2020 | 226.38 | 229.44 | 222.76 | 228.72 | 1,419,666 | +0.56(+0.25%) |
Apr 09, 2020 | 230.51 | 231.04 | 224.54 | 228.16 | 2,591,898 | -2.35(-1.02%) |
Apr 08, 2020 | 220.50 | 232.08 | 216.97 | 230.51 | 2,716,148 | +11.48(+5.24%) |
Apr 07, 2020 | 221.29 | 224.05 | 216.73 | 219.03 | 2,550,874 | -0.13(-0.06%) |
Apr 06, 2020 | 213.07 | 220.53 | 211.54 | 219.16 | 2,444,972 | +10.11(+4.83%) |
Apr 03, 2020 | 213.00 | 214.70 | 205.42 | 209.05 | 1,370,567 | -6.04(-2.81%) |
Apr 02, 2020 | 207.51 | 215.40 | 206.92 | 215.09 | 1,689,171 | +7.27(+3.50%) |
Apr 01, 2020 | 204.42 | 211.85 | 202.85 | 207.82 | 2,172,646 | -4.03(-1.90%) |
Mar 31, 2020 | 204.75 | 213.03 | 201.92 | 211.85 | 2,926,969 | +6.36(+3.10%) |
Mar 30, 2020 | 202.89 | 206.27 | 200.38 | 205.49 | 2,088,786 | +5.80(+2.90%) |
Mar 27, 2020 | 196.00 | 204.24 | 194.95 | 199.69 | 2,441,902 | -2.55(-1.26%) |
Mar 26, 2020 | 188.83 | 202.43 | 188.44 | 202.25 | 2,890,223 | +14.52(+7.74%) |
Mar 25, 2020 | 189.51 | 192.95 | 183.62 | 187.72 | 3,784,364 | +0.69(+0.37%) |
Mar 24, 2020 | 193.08 | 195.26 | 183.94 | 187.03 | 3,785,808 | +2.09(+1.13%) |
Mar 23, 2020 | 202.16 | 205.97 | 182.33 | 184.94 | 4,841,921 | -18.02(-8.88%) |
Mar 20, 2020 | 200.83 | 207.20 | 199.36 | 202.96 | 4,012,463 | -0.77(-0.38%) |
Mar 19, 2020 | 218.06 | 219.12 | 203.36 | 203.73 | 2,865,254 | -12.69(-5.86%) |
Mar 18, 2020 | 220.46 | 232.32 | 210.22 | 216.42 | 3,999,852 | -12.72(-5.55%) |
Mar 17, 2020 | 208.84 | 229.53 | 205.93 | 229.14 | 4,199,596 | +23.40(+11.37%) |
Mar 16, 2020 | 199.16 | 216.25 | 192.38 | 205.74 | 3,154,572 | -12.32(-5.65%) |
Mar 13, 2020 | 210.21 | 220.38 | 199.24 | 218.06 | 3,751,842 | +14.69(+7.22%) |
Mar 12, 2020 | 205.89 | 216.57 | 203.34 | 203.37 | 4,047,100 | -10.45(-4.89%) |
Mar 11, 2020 | 213.15 | 216.12 | 211.29 | 213.83 | 2,150,909 | -4.98(-2.28%) |
Mar 10, 2020 | 218.31 | 220.47 | 212.00 | 218.81 | 2,849,859 | +6.02(+2.83%) |
Mar 09, 2020 | 207.96 | 216.36 | 205.61 | 212.78 | 2,808,779 | -6.96(-3.17%) |
Mar 06, 2020 | 219.36 | 220.45 | 211.91 | 219.75 | 4,596,287 | -4.61(-2.06%) |
Mar 05, 2020 | 222.06 | 224.99 | 220.34 | 224.36 | 2,475,197 | -2.73(-1.20%) |
Mar 04, 2020 | 224.51 | 227.80 | 223.50 | 227.09 | 2,127,266 | +6.99(+3.18%) |
Mar 03, 2020 | 225.92 | 229.16 | 216.28 | 220.10 | 2,120,390 | -5.35(-2.37%) |
Mar 02, 2020 | 218.57 | 225.44 | 215.09 | 225.44 | 2,430,689 | +6.89(+3.15%) |
Feb 28, 2020 | 217.81 | 219.53 | 212.85 | 218.55 | 3,904,651 | -4.47(-2.01%) |
Feb 27, 2020 | 224.80 | 230.12 | 222.77 | 223.03 | 2,870,090 | -3.18(-1.41%) |
Feb 26, 2020 | 227.31 | 229.58 | 225.25 | 226.21 | 2,237,238 | +0.66(+0.29%) |
Feb 25, 2020 | 230.95 | 231.77 | 223.45 | 225.54 | 2,419,546 | -4.69(-2.04%) |
Feb 24, 2020 | 230.31 | 232.37 | 229.11 | 230.23 | 1,782,229 | -6.27(-2.65%) |
Feb 21, 2020 | 232.10 | 237.82 | 231.93 | 236.50 | 2,032,360 | +3.57(+1.53%) |
Feb 20, 2020 | 234.62 | 236.87 | 231.61 | 232.93 | 1,231,754 | -2.40(-1.02%) |
Feb 19, 2020 | 236.36 | 237.47 | 234.91 | 235.32 | 1,675,111 | +0.06(+0.03%) |
Feb 18, 2020 | 239.62 | 240.58 | 234.96 | 235.26 | 2,004,541 | -3.88(-1.62%) |
Feb 14, 2020 | 234.37 | 239.25 | 233.08 | 239.14 | 2,525,079 | +5.39(+2.31%) |
Feb 13, 2020 | 231.64 | 235.66 | 230.54 | 233.74 | 2,064,339 | +1.95(+0.84%) |
Feb 12, 2020 | 235.96 | 236.53 | 229.81 | 231.79 | 2,593,571 | -3.84(-1.63%) |
Feb 11, 2020 | 233.11 | 238.25 | 232.58 | 235.64 | 2,834,663 | +4.05(+1.75%) |
Feb 10, 2020 | 227.19 | 232.37 | 226.57 | 231.58 | 2,833,153 | +4.68(+2.06%) |
Feb 07, 2020 | 231.33 | 231.33 | 226.51 | 226.91 | 4,039,801 | -4.91(-2.12%) |
Feb 06, 2020 | 232.50 | 241.42 | 222.16 | 231.81 | 10,939,707 | -31.01(-11.80%) |
Feb 05, 2020 | 263.13 | 263.49 | 260.58 | 262.82 | 1,525,496 | +1.42(+0.54%) |
Feb 04, 2020 | 260.33 | 263.20 | 259.60 | 261.40 | 1,380,440 | +4.72(+1.84%) |
Feb 03, 2020 | 254.77 | 258.92 | 254.43 | 256.68 | 1,939,240 | +3.80(+1.50%) |
Jan 31, 2020 | 256.89 | 258.21 | 252.25 | 252.88 | 1,889,484 | -5.49(-2.12%) |
Jan 30, 2020 | 257.31 | 259.16 | 256.90 | 258.37 | 1,493,024 | -0.97(-0.37%) |
Jan 29, 2020 | 260.12 | 260.94 | 258.59 | 259.34 | 1,009,386 | -0.06(-0.02%) |
Jan 28, 2020 | 257.55 | 260.71 | 257.16 | 259.39 | 1,300,121 | +2.31(+0.90%) |
Jan 27, 2020 | 252.17 | 257.75 | 250.97 | 257.08 | 1,728,858 | +1.38(+0.54%) |
Jan 24, 2020 | 256.93 | 257.83 | 255.08 | 255.71 | 1,346,056 | -0.44(-0.17%) |
Jan 23, 2020 | 256.13 | 257.58 | 254.26 | 256.15 | 1,234,542 | -0.09(-0.04%) |
Jan 22, 2020 | 255.68 | 256.86 | 255.16 | 256.24 | 1,142,208 | +1.19(+0.47%) |
Jan 21, 2020 | 254.41 | 255.53 | 253.00 | 255.04 | 1,404,505 | +0.41(+0.16%) |
Jan 17, 2020 | 255.22 | 255.87 | 253.00 | 254.63 | 1,274,128 | +0.19(+0.08%) |
Jan 16, 2020 | 256.10 | 256.39 | 252.15 | 254.44 | 984,095 | -0.40(-0.16%) |
Jan 15, 2020 | 253.56 | 256.96 | 253.45 | 254.83 | 1,228,257 | +1.23(+0.49%) |
Jan 14, 2020 | 252.83 | 254.97 | 251.13 | 253.60 | 1,568,534 | -0.22(-0.09%) |
Jan 13, 2020 | 252.22 | 254.07 | 251.25 | 253.82 | 1,389,193 | +1.60(+0.63%) |
Jan 10, 2020 | 252.84 | 253.91 | 251.42 | 252.22 | 1,058,672 | +0.85(+0.34%) |
Jan 09, 2020 | 252.53 | 252.91 | 250.83 | 251.38 | 1,019,181 | +0.13(+0.05%) |
Jan 08, 2020 | 250.80 | 253.22 | 249.56 | 251.25 | 1,532,697 | +0.62(+0.25%) |
Jan 07, 2020 | 249.58 | 251.36 | 248.24 | 250.63 | 1,454,221 | -0.60(-0.24%) |
Jan 06, 2020 | 247.17 | 251.53 | 245.05 | 251.23 | 1,702,200 | +3.48(+1.41%) |
Jan 03, 2020 | 246.71 | 249.07 | 246.66 | 247.75 | 1,700,688 | -2.71(-1.08%) |
Jan 02, 2020 | 250.04 | 251.29 | 248.00 | 250.46 | 1,832,255 | +0.52(+0.21%) |
Dec 31, 2019 | 248.18 | 249.97 | 246.97 | 249.94 | 902,086 | +1.33(+0.54%) |
Dec 30, 2019 | 250.59 | 251.53 | 248.12 | 248.60 | 482,986 | -2.14(-0.85%) |
Dec 27, 2019 | 249.58 | 250.81 | 249.01 | 250.74 | 594,680 | +1.65(+0.66%) |
Dec 26, 2019 | 250.91 | 251.60 | 248.48 | 249.10 | 546,507 | -1.79(-0.71%) |
Dec 24, 2019 | 251.40 | 251.67 | 249.32 | 250.89 | 229,058 | -0.44(-0.18%) |
Dec 23, 2019 | 250.23 | 251.96 | 249.14 | 251.33 | 905,221 | +1.68(+0.67%) |
Dec 20, 2019 | 248.82 | 253.16 | 248.08 | 249.65 | 2,609,738 | +3.48(+1.41%) |
Dec 19, 2019 | 245.34 | 247.29 | 244.65 | 246.17 | 1,254,158 | +0.63(+0.26%) |
Dec 18, 2019 | 246.99 | 247.48 | 244.50 | 245.53 | 1,273,881 | -1.70(-0.69%) |
Dec 17, 2019 | 248.90 | 250.83 | 246.47 | 247.23 | 1,525,689 | -0.78(-0.32%) |
Dec 16, 2019 | 247.93 | 248.20 | 246.54 | 248.01 | 1,568,634 | +1.07(+0.43%) |
Dec 13, 2019 | 243.65 | 247.58 | 242.77 | 246.95 | 1,837,688 | +3.02(+1.24%) |
Dec 12, 2019 | 239.77 | 244.97 | 239.68 | 243.93 | 1,524,396 | +4.03(+1.68%) |
Dec 11, 2019 | 237.04 | 240.14 | 235.69 | 239.91 | 1,171,471 | +3.51(+1.48%) |
Dec 10, 2019 | 237.44 | 237.64 | 234.97 | 236.40 | 1,060,466 | -0.61(-0.26%) |
Dec 09, 2019 | 238.15 | 238.71 | 236.47 | 237.00 | 990,676 | -1.84(-0.77%) |
Dec 06, 2019 | 238.21 | 239.97 | 237.67 | 238.84 | 1,141,568 | +1.63(+0.69%) |
Dec 05, 2019 | 236.33 | 238.38 | 234.64 | 237.21 | 910,987 | +1.54(+0.65%) |
Dec 04, 2019 | 234.89 | 236.38 | 233.42 | 235.67 | 1,196,924 | +1.37(+0.59%) |
Dec 03, 2019 | 234.69 | 236.40 | 232.33 | 234.30 | 1,825,927 | -3.02(-1.27%) |
Dec 02, 2019 | 236.46 | 237.84 | 234.27 | 237.32 | 1,549,677 | +0.49(+0.20%) |
Nov 29, 2019 | 237.26 | 238.51 | 235.85 | 236.84 | 636,545 | -1.74(-0.73%) |
Nov 27, 2019 | 233.83 | 239.71 | 233.63 | 238.58 | 1,578,701 | +4.75(+2.03%) |
Nov 26, 2019 | 232.78 | 234.68 | 232.62 | 233.82 | 1,623,992 | +1.24(+0.53%) |
Nov 25, 2019 | 229.33 | 232.91 | 228.01 | 232.59 | 1,349,447 | +3.64(+1.59%) |
Nov 22, 2019 | 228.24 | 229.29 | 226.38 | 228.95 | 1,063,855 | +0.85(+0.37%) |
Nov 21, 2019 | 226.40 | 228.99 | 225.81 | 228.10 | 1,101,620 | +2.00(+0.88%) |
Nov 20, 2019 | 226.03 | 226.98 | 224.82 | 226.10 | 1,394,151 | +0.92(+0.41%) |
Nov 19, 2019 | 224.12 | 226.47 | 223.23 | 225.18 | 1,178,148 | +2.08(+0.93%) |
Nov 18, 2019 | 227.85 | 228.61 | 222.44 | 223.10 | 1,957,489 | -4.39(-1.93%) |
Nov 15, 2019 | 229.15 | 229.47 | 226.61 | 227.49 | 1,262,939 | -0.46(-0.20%) |
Nov 14, 2019 | 226.50 | 229.24 | 226.50 | 227.95 | 1,095,880 | +1.64(+0.72%) |
Nov 13, 2019 | 221.77 | 226.33 | 220.45 | 226.31 | 1,516,108 | +4.26(+1.92%) |
Nov 12, 2019 | 221.50 | 224.47 | 221.06 | 222.05 | 1,130,416 | -0.07(-0.03%) |
Nov 11, 2019 | 222.99 | 223.96 | 221.49 | 222.12 | 1,184,266 | -2.15(-0.96%) |
Nov 08, 2019 | 223.55 | 226.37 | 223.55 | 224.28 | 1,632,620 | +0.20(+0.09%) |
Nov 07, 2019 | 230.14 | 230.95 | 223.50 | 224.07 | 1,592,433 | -5.70(-2.48%) |
Nov 06, 2019 | 226.01 | 229.79 | 225.82 | 229.77 | 1,949,022 | +3.77(+1.67%) |
Nov 05, 2019 | 233.59 | 237.08 | 225.66 | 226.01 | 3,151,963 | -12.84(-5.38%) |
Nov 04, 2019 | 238.82 | 239.76 | 236.01 | 238.85 | 1,382,869 | +2.34(+0.99%) |