Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 252.95 | 255.29 | 249.92 | 254.97 | 5,029,110 | +1.31(+0.51%) |
Nov 27, 2020 | 252.97 | 254.20 | 252.16 | 253.66 | 1,768,378 | +1.87(+0.74%) |
Nov 25, 2020 | 251.35 | 252.51 | 249.27 | 251.79 | 3,265,945 | +0.60(+0.24%) |
Nov 24, 2020 | 251.83 | 253.25 | 250.52 | 251.20 | 5,194,228 | +1.76(+0.70%) |
Nov 23, 2020 | 248.16 | 251.55 | 247.74 | 249.44 | 3,572,703 | +1.46(+0.59%) |
Nov 20, 2020 | 249.49 | 250.33 | 247.12 | 247.98 | 4,474,531 | -1.03(-0.41%) |
Nov 19, 2020 | 248.54 | 250.34 | 246.96 | 249.01 | 4,260,130 | +1.01(+0.41%) |
Nov 18, 2020 | 248.61 | 253.10 | 247.24 | 248.00 | 5,566,441 | -2.43(-0.97%) |
Nov 17, 2020 | 250.09 | 251.40 | 247.60 | 250.43 | 9,266,583 | -6.52(-2.54%) |
Nov 16, 2020 | 256.59 | 258.53 | 254.04 | 256.95 | 5,807,677 | +2.21(+0.87%) |
Nov 13, 2020 | 254.06 | 257.10 | 252.99 | 254.74 | 4,288,586 | +0.85(+0.34%) |
Nov 12, 2020 | 260.10 | 260.74 | 251.68 | 253.89 | 4,155,412 | -1.39(-0.54%) |
Nov 11, 2020 | 254.88 | 258.90 | 253.82 | 255.28 | 3,248,531 | +2.00(+0.79%) |
Nov 10, 2020 | 250.72 | 253.48 | 247.47 | 253.27 | 5,252,055 | +5.15(+2.07%) |
Nov 09, 2020 | 263.82 | 265.08 | 247.67 | 248.13 | 8,540,740 | -13.12(-5.02%) |
Nov 06, 2020 | 263.53 | 263.58 | 259.96 | 261.24 | 3,089,031 | -1.48(-0.56%) |
Nov 05, 2020 | 265.02 | 265.62 | 261.10 | 262.72 | 2,735,534 | +2.88(+1.11%) |
Nov 04, 2020 | 254.37 | 263.82 | 253.68 | 259.85 | 3,833,380 | +4.92(+1.93%) |
Nov 03, 2020 | 252.61 | 256.91 | 251.57 | 254.93 | 3,298,683 | +6.09(+2.45%) |
Nov 02, 2020 | 248.29 | 252.55 | 246.79 | 248.84 | 3,216,650 | +3.70(+1.51%) |
Oct 30, 2020 | 247.07 | 247.81 | 240.83 | 245.13 | 4,215,579 | -2.68(-1.08%) |
Oct 29, 2020 | 247.87 | 251.56 | 245.68 | 247.81 | 3,124,405 | -0.08(-0.03%) |
Oct 28, 2020 | 248.38 | 251.53 | 246.95 | 247.90 | 3,542,036 | -6.54(-2.57%) |
Oct 27, 2020 | 254.58 | 257.10 | 253.78 | 254.44 | 3,279,515 | +0.74(+0.29%) |
Oct 26, 2020 | 257.01 | 258.75 | 249.99 | 253.71 | 3,167,441 | -6.40(-2.46%) |
Oct 23, 2020 | 259.53 | 260.28 | 256.93 | 260.10 | 1,904,817 | +1.69(+0.65%) |
Oct 22, 2020 | 260.96 | 262.57 | 257.94 | 258.41 | 3,032,495 | -3.08(-1.18%) |
Oct 21, 2020 | 262.30 | 264.72 | 260.36 | 261.49 | 2,505,610 | -1.41(-0.53%) |
Oct 20, 2020 | 262.07 | 266.34 | 261.14 | 262.90 | 2,482,527 | +2.12(+0.81%) |
Oct 19, 2020 | 266.32 | 266.64 | 260.45 | 260.77 | 2,641,987 | -3.61(-1.37%) |
Oct 16, 2020 | 264.93 | 268.98 | 264.01 | 264.39 | 3,383,126 | +0.11(+0.04%) |
Oct 15, 2020 | 261.13 | 266.77 | 260.21 | 264.27 | 2,937,391 | +0.41(+0.16%) |
Oct 14, 2020 | 266.09 | 266.81 | 262.08 | 263.86 | 2,416,678 | -3.00(-1.13%) |
Oct 13, 2020 | 262.58 | 267.24 | 262.58 | 266.87 | 2,937,544 | +3.17(+1.20%) |
Oct 12, 2020 | 264.14 | 265.00 | 262.92 | 263.70 | 2,623,889 | +0.91(+0.35%) |
Oct 09, 2020 | 262.37 | 264.04 | 261.10 | 262.79 | 2,437,191 | +1.29(+0.49%) |
Oct 08, 2020 | 260.88 | 261.89 | 258.42 | 261.50 | 2,454,099 | +1.59(+0.61%) |
Oct 07, 2020 | 258.13 | 261.02 | 257.35 | 259.91 | 3,724,623 | +5.81(+2.29%) |
Oct 06, 2020 | 259.64 | 260.10 | 253.46 | 254.10 | 3,255,103 | -5.17(-2.00%) |
Oct 05, 2020 | 258.19 | 259.57 | 257.07 | 259.27 | 2,535,628 | +2.56(+1.00%) |
Oct 02, 2020 | 252.69 | 258.34 | 251.93 | 256.71 | 3,202,622 | +1.55(+0.61%) |
Oct 01, 2020 | 256.83 | 257.35 | 253.53 | 255.16 | 2,934,072 | -0.08(-0.03%) |
Sep 30, 2020 | 251.35 | 257.27 | 250.47 | 255.24 | 5,199,742 | +5.15(+2.06%) |
Sep 29, 2020 | 251.28 | 251.68 | 249.18 | 250.09 | 2,229,467 | -0.20(-0.08%) |
Sep 28, 2020 | 249.93 | 252.03 | 248.43 | 250.30 | 3,330,473 | +3.47(+1.41%) |
Sep 25, 2020 | 242.81 | 248.29 | 242.57 | 246.82 | 2,674,273 | +2.62(+1.07%) |
Sep 24, 2020 | 244.21 | 247.88 | 242.53 | 244.20 | 3,367,772 | -0.78(-0.32%) |
Sep 23, 2020 | 253.14 | 254.24 | 243.26 | 244.98 | 4,859,763 | -6.21(-2.47%) |
Sep 22, 2020 | 249.70 | 251.39 | 248.73 | 251.20 | 3,232,464 | +0.88(+0.35%) |
Sep 21, 2020 | 249.87 | 250.82 | 244.97 | 250.31 | 3,859,187 | -2.61(-1.03%) |
Sep 18, 2020 | 255.88 | 257.19 | 248.90 | 252.93 | 6,607,509 | -4.38(-1.70%) |
Sep 17, 2020 | 255.42 | 259.85 | 254.55 | 257.31 | 3,445,549 | -1.53(-0.59%) |
Sep 16, 2020 | 262.50 | 263.39 | 257.97 | 258.84 | 3,676,711 | -3.63(-1.38%) |
Sep 15, 2020 | 260.14 | 263.50 | 259.53 | 262.47 | 4,541,609 | +4.53(+1.76%) |
Sep 14, 2020 | 256.01 | 259.61 | 255.53 | 257.94 | 3,324,615 | +3.97(+1.56%) |
Sep 11, 2020 | 251.81 | 255.49 | 251.34 | 253.97 | 4,057,488 | +3.34(+1.33%) |
Sep 10, 2020 | 255.52 | 258.25 | 249.23 | 250.64 | 3,433,778 | -3.99(-1.57%) |
Sep 09, 2020 | 250.41 | 257.11 | 249.76 | 254.62 | 5,172,706 | +7.15(+2.89%) |
Sep 08, 2020 | 245.50 | 249.11 | 241.55 | 247.47 | 5,700,875 | -0.37(-0.15%) |
Sep 04, 2020 | 253.25 | 254.38 | 243.26 | 247.84 | 5,715,867 | -4.57(-1.81%) |
Sep 03, 2020 | 264.06 | 264.42 | 250.15 | 252.41 | 5,849,977 | -11.55(-4.38%) |
Sep 02, 2020 | 261.80 | 264.74 | 260.65 | 263.96 | 3,768,380 | +2.54(+0.97%) |
Sep 01, 2020 | 259.68 | 262.10 | 259.19 | 261.43 | 3,539,479 | +0.82(+0.32%) |
Aug 31, 2020 | 260.57 | 262.11 | 258.62 | 260.60 | 4,489,901 | -1.14(-0.44%) |
Aug 28, 2020 | 263.59 | 264.07 | 260.36 | 261.75 | 3,390,795 | -2.14(-0.81%) |
Aug 27, 2020 | 267.17 | 267.83 | 261.99 | 263.89 | 3,751,427 | -3.02(-1.13%) |
Aug 26, 2020 | 263.06 | 267.08 | 261.73 | 266.90 | 4,374,111 | +5.30(+2.03%) |
Aug 25, 2020 | 262.64 | 262.83 | 259.55 | 261.60 | 3,121,814 | -0.57(-0.22%) |
Aug 24, 2020 | 260.56 | 262.26 | 257.75 | 262.17 | 4,843,683 | +3.22(+1.24%) |
Aug 21, 2020 | 255.97 | 259.24 | 254.55 | 258.95 | 6,020,107 | +2.33(+0.91%) |
Aug 20, 2020 | 256.49 | 257.74 | 255.48 | 256.62 | 3,858,687 | -1.99(-0.77%) |
Aug 19, 2020 | 262.82 | 263.28 | 257.76 | 258.61 | 5,453,488 | -1.96(-0.75%) |
Aug 18, 2020 | 264.13 | 265.67 | 258.77 | 260.57 | 7,581,820 | -2.96(-1.12%) |
Aug 17, 2020 | 260.02 | 264.43 | 259.26 | 263.53 | 6,082,824 | +7.03(+2.74%) |
Aug 14, 2020 | 257.04 | 257.82 | 255.25 | 256.50 | 2,723,923 | -1.01(-0.39%) |
Aug 13, 2020 | 257.06 | 258.42 | 255.76 | 257.51 | 2,408,482 | +0.07(+0.03%) |
Aug 12, 2020 | 255.77 | 258.71 | 253.22 | 257.44 | 4,231,728 | +6.09(+2.42%) |
Aug 11, 2020 | 253.88 | 255.42 | 250.88 | 251.35 | 3,632,187 | +0.17(+0.07%) |
Aug 10, 2020 | 249.06 | 251.42 | 248.49 | 251.18 | 2,617,499 | +2.82(+1.14%) |
Aug 07, 2020 | 247.41 | 251.35 | 246.68 | 248.35 | 3,113,086 | +2.08(+0.84%) |
Aug 06, 2020 | 243.74 | 247.25 | 243.68 | 246.28 | 2,409,690 | +1.73(+0.71%) |
Aug 05, 2020 | 245.38 | 245.38 | 243.09 | 244.55 | 2,147,983 | -0.36(-0.15%) |
Aug 04, 2020 | 243.77 | 244.92 | 241.22 | 244.91 | 2,431,875 | +1.54(+0.63%) |
Aug 03, 2020 | 243.86 | 245.55 | 242.89 | 243.36 | 2,585,605 | +0.63(+0.26%) |
Jul 31, 2020 | 242.28 | 244.26 | 238.27 | 242.73 | 3,981,649 | -0.75(-0.31%) |
Jul 30, 2020 | 240.76 | 244.43 | 239.13 | 243.48 | 2,566,674 | +1.51(+0.62%) |
Jul 29, 2020 | 242.10 | 244.21 | 241.52 | 241.97 | 3,142,258 | -0.57(-0.23%) |
Jul 28, 2020 | 245.54 | 246.00 | 241.98 | 242.54 | 2,435,432 | -1.96(-0.80%) |
Jul 27, 2020 | 242.36 | 245.65 | 242.36 | 244.49 | 2,638,062 | +1.93(+0.80%) |
Jul 24, 2020 | 242.32 | 244.01 | 240.44 | 242.56 | 3,264,355 | +1.37(+0.57%) |
Jul 23, 2020 | 244.84 | 244.84 | 239.36 | 241.19 | 2,931,204 | -1.24(-0.51%) |
Jul 22, 2020 | 240.08 | 242.82 | 239.54 | 242.44 | 3,005,973 | +2.51(+1.05%) |
Jul 21, 2020 | 239.19 | 241.25 | 238.37 | 239.92 | 2,669,154 | +2.06(+0.87%) |
Jul 20, 2020 | 236.83 | 238.81 | 235.90 | 237.87 | 2,679,106 | -0.19(-0.08%) |
Jul 17, 2020 | 237.74 | 238.30 | 235.63 | 238.06 | 3,385,107 | +2.10(+0.89%) |
Jul 16, 2020 | 234.75 | 238.17 | 234.05 | 235.96 | 2,746,359 | +0.26(+0.11%) |
Jul 15, 2020 | 237.84 | 238.89 | 233.28 | 235.70 | 4,750,261 | +0.01(+0.00%) |
Jul 14, 2020 | 230.00 | 236.05 | 227.16 | 235.69 | 5,044,304 | +7.47(+3.27%) |
Jul 13, 2020 | 230.32 | 235.75 | 227.74 | 228.22 | 4,852,303 | -0.45(-0.20%) |
Jul 10, 2020 | 227.00 | 228.87 | 225.49 | 228.67 | 3,002,616 | +1.97(+0.87%) |
Jul 09, 2020 | 228.26 | 229.03 | 225.23 | 226.70 | 3,274,140 | -1.11(-0.49%) |
Jul 08, 2020 | 226.62 | 228.38 | 225.11 | 227.81 | 2,508,817 | +1.66(+0.74%) |
Jul 07, 2020 | 226.16 | 229.28 | 225.89 | 226.15 | 3,201,530 | -2.01(-0.88%) |
Jul 06, 2020 | 228.81 | 229.94 | 225.86 | 228.16 | 3,425,843 | +0.96(+0.42%) |
Jul 02, 2020 | 230.34 | 230.67 | 226.67 | 227.20 | 3,685,675 | +0.32(+0.14%) |
Jul 01, 2020 | 228.25 | 228.87 | 225.76 | 226.88 | 4,021,885 | -2.16(-0.94%) |
Jun 30, 2020 | 225.82 | 230.08 | 224.99 | 229.03 | 4,948,572 | +4.01(+1.78%) |
Jun 29, 2020 | 221.86 | 225.37 | 219.74 | 225.02 | 3,793,347 | +4.67(+2.12%) |
Jun 26, 2020 | 224.32 | 225.00 | 219.65 | 220.35 | 5,471,691 | -3.99(-1.78%) |
Jun 25, 2020 | 223.81 | 225.23 | 221.44 | 224.34 | 3,213,158 | -0.69(-0.30%) |
Jun 24, 2020 | 226.56 | 228.83 | 221.92 | 225.03 | 4,235,121 | -3.82(-1.67%) |
Jun 23, 2020 | 231.31 | 231.71 | 228.69 | 228.85 | 3,393,078 | +1.05(+0.46%) |
Jun 22, 2020 | 224.64 | 228.62 | 224.46 | 227.80 | 4,171,210 | +2.29(+1.02%) |
Jun 19, 2020 | 231.40 | 232.50 | 225.26 | 225.50 | 12,156,811 | -2.34(-1.03%) |
Jun 18, 2020 | 227.98 | 230.17 | 225.94 | 227.84 | 3,660,362 | -1.50(-0.65%) |
Jun 17, 2020 | 231.10 | 232.79 | 228.64 | 229.34 | 4,629,944 | +0.82(+0.36%) |
Jun 16, 2020 | 228.02 | 230.08 | 222.05 | 228.52 | 5,790,058 | +7.85(+3.56%) |
Jun 15, 2020 | 217.25 | 221.45 | 214.22 | 220.67 | 6,838,083 | -1.00(-0.45%) |
Jun 12, 2020 | 222.23 | 225.27 | 216.73 | 221.66 | 5,729,602 | +2.72(+1.24%) |
Jun 11, 2020 | 227.53 | 229.13 | 218.27 | 218.94 | 7,175,410 | -13.70(-5.89%) |
Jun 10, 2020 | 235.38 | 237.06 | 232.43 | 232.64 | 3,898,003 | -2.11(-0.90%) |
Jun 09, 2020 | 233.44 | 236.15 | 232.10 | 234.75 | 4,064,689 | -0.01(-0.00%) |
Jun 08, 2020 | 230.84 | 234.79 | 230.63 | 234.76 | 4,168,687 | +1.71(+0.73%) |
Jun 05, 2020 | 230.71 | 233.92 | 228.91 | 233.05 | 5,528,239 | +5.44(+2.39%) |
Jun 04, 2020 | 228.36 | 230.55 | 226.25 | 227.61 | 5,205,422 | -1.88(-0.82%) |
Jun 03, 2020 | 230.21 | 231.15 | 228.93 | 229.48 | 5,072,570 | -0.19(-0.08%) |
Jun 02, 2020 | 225.97 | 229.68 | 224.48 | 229.67 | 5,831,466 | +4.93(+2.19%) |
Jun 01, 2020 | 226.67 | 227.01 | 223.46 | 224.75 | 3,751,656 | -1.08(-0.48%) |
May 29, 2020 | 222.72 | 226.95 | 222.42 | 225.83 | 5,878,685 | +3.03(+1.36%) |
May 28, 2020 | 226.77 | 229.24 | 222.15 | 222.79 | 5,787,561 | -2.02(-0.90%) |
May 27, 2020 | 220.57 | 224.84 | 218.83 | 224.81 | 5,131,664 | +4.44(+2.01%) |
May 26, 2020 | 225.53 | 225.59 | 220.00 | 220.38 | 4,989,681 | +0.55(+0.25%) |
May 22, 2020 | 218.76 | 220.25 | 216.90 | 219.83 | 3,346,784 | +0.91(+0.42%) |
May 21, 2020 | 215.96 | 219.19 | 214.30 | 218.92 | 5,251,010 | +2.44(+1.13%) |
May 20, 2020 | 219.94 | 220.19 | 213.53 | 216.48 | 8,289,237 | +0.08(+0.04%) |
May 19, 2020 | 218.53 | 220.36 | 216.12 | 216.40 | 10,326,832 | -6.59(-2.96%) |
May 18, 2020 | 223.43 | 225.68 | 221.79 | 222.99 | 9,158,856 | +5.47(+2.52%) |
May 15, 2020 | 211.57 | 221.06 | 211.49 | 217.51 | 17,798,682 | +4.41(+2.07%) |
May 14, 2020 | 205.74 | 213.27 | 205.58 | 213.10 | 7,077,583 | +3.98(+1.90%) |
May 13, 2020 | 211.80 | 214.76 | 207.71 | 209.12 | 6,860,807 | -2.54(-1.20%) |
May 12, 2020 | 216.82 | 217.44 | 211.67 | 211.67 | 4,838,110 | -3.33(-1.55%) |
May 11, 2020 | 210.64 | 217.00 | 210.17 | 215.00 | 4,815,529 | +1.94(+0.91%) |
May 08, 2020 | 211.49 | 214.08 | 210.08 | 213.06 | 4,805,232 | +4.53(+2.17%) |
May 07, 2020 | 205.86 | 210.52 | 205.78 | 208.53 | 4,953,594 | +5.03(+2.47%) |
May 06, 2020 | 206.64 | 207.62 | 203.40 | 203.51 | 3,647,436 | -1.54(-0.75%) |
May 05, 2020 | 204.44 | 207.99 | 203.23 | 205.04 | 5,121,914 | +3.43(+1.70%) |
May 04, 2020 | 196.93 | 202.36 | 195.59 | 201.62 | 4,485,545 | +2.97(+1.50%) |
May 01, 2020 | 197.01 | 199.67 | 196.10 | 198.65 | 4,202,267 | -1.15(-0.57%) |
Apr 30, 2020 | 197.03 | 201.86 | 196.78 | 199.79 | 5,667,825 | -1.80(-0.89%) |
Apr 29, 2020 | 201.16 | 203.74 | 199.78 | 201.59 | 4,817,916 | +3.80(+1.92%) |
Apr 28, 2020 | 203.57 | 203.78 | 197.14 | 197.79 | 5,590,076 | -0.12(-0.06%) |
Apr 27, 2020 | 195.44 | 200.80 | 194.50 | 197.91 | 6,020,802 | +5.07(+2.63%) |
Apr 24, 2020 | 186.07 | 193.52 | 185.27 | 192.84 | 5,530,330 | +8.96(+4.87%) |
Apr 23, 2020 | 184.79 | 188.10 | 183.76 | 183.88 | 3,922,728 | -1.68(-0.91%) |
Apr 22, 2020 | 183.49 | 186.96 | 182.81 | 185.56 | 4,477,840 | +3.23(+1.77%) |
Apr 21, 2020 | 182.45 | 185.71 | 181.32 | 182.32 | 5,329,934 | -4.94(-2.64%) |
Apr 20, 2020 | 187.34 | 191.79 | 186.64 | 187.27 | 5,227,710 | -3.06(-1.61%) |
Apr 17, 2020 | 188.28 | 191.08 | 187.37 | 190.33 | 7,391,268 | +8.70(+4.79%) |
Apr 16, 2020 | 180.97 | 183.78 | 178.88 | 181.63 | 7,985,329 | +1.25(+0.69%) |
Apr 15, 2020 | 183.80 | 183.80 | 178.69 | 180.39 | 6,263,064 | -7.90(-4.19%) |
Apr 14, 2020 | 183.48 | 190.61 | 181.89 | 188.28 | 6,220,073 | +7.62(+4.22%) |
Apr 13, 2020 | 182.18 | 182.18 | 177.56 | 180.67 | 4,856,844 | -2.49(-1.36%) |
Apr 09, 2020 | 181.59 | 187.21 | 178.59 | 183.16 | 7,840,411 | +6.10(+3.44%) |
Apr 08, 2020 | 176.51 | 178.83 | 174.08 | 177.06 | 6,705,492 | +2.30(+1.32%) |
Apr 07, 2020 | 184.42 | 185.50 | 174.36 | 174.76 | 7,083,545 | +0.87(+0.50%) |
Apr 06, 2020 | 170.86 | 174.87 | 168.25 | 173.89 | 8,196,279 | +11.48(+7.07%) |
Apr 03, 2020 | 163.19 | 164.82 | 158.99 | 162.41 | 8,031,973 | -2.37(-1.44%) |
Apr 02, 2020 | 159.00 | 166.06 | 158.14 | 164.78 | 6,986,713 | +2.44(+1.50%) |
Apr 01, 2020 | 159.88 | 166.10 | 159.05 | 162.35 | 8,644,856 | -7.34(-4.33%) |
Mar 31, 2020 | 177.04 | 177.67 | 168.54 | 169.69 | 8,074,695 | -8.53(-4.79%) |
Mar 30, 2020 | 173.20 | 180.13 | 170.51 | 178.22 | 7,632,350 | +5.04(+2.91%) |
Mar 27, 2020 | 171.31 | 178.48 | 169.50 | 173.18 | 7,835,900 | -4.23(-2.39%) |
Mar 26, 2020 | 166.76 | 180.13 | 165.86 | 177.41 | 11,191,296 | +12.22(+7.40%) |
Mar 25, 2020 | 167.61 | 174.08 | 163.59 | 165.19 | 12,649,581 | -2.69(-1.60%) |
Mar 24, 2020 | 157.58 | 168.75 | 156.33 | 167.88 | 16,143,797 | +20.29(+13.75%) |
Mar 23, 2020 | 136.38 | 149.90 | 133.00 | 147.59 | 13,465,200 | +9.31(+6.73%) |
Mar 20, 2020 | 147.94 | 154.70 | 137.97 | 138.28 | 13,866,427 | -8.16(-5.57%) |
Mar 19, 2020 | 139.20 | 148.06 | 129.06 | 146.44 | 14,850,842 | +5.00(+3.53%) |
Mar 18, 2020 | 145.23 | 147.53 | 127.81 | 141.44 | 16,144,712 | -16.37(-10.37%) |
Mar 17, 2020 | 152.88 | 158.85 | 141.14 | 157.81 | 17,859,920 | +7.89(+5.26%) |
Mar 16, 2020 | 165.38 | 169.14 | 148.24 | 149.92 | 13,787,149 | -37.00(-19.79%) |
Mar 13, 2020 | 182.18 | 187.06 | 172.68 | 186.92 | 11,324,623 | +13.71(+7.91%) |
Mar 12, 2020 | 177.60 | 187.75 | 167.99 | 173.22 | 12,019,751 | -20.27(-10.48%) |
Mar 11, 2020 | 197.49 | 199.17 | 191.31 | 193.48 | 7,985,444 | -10.28(-5.04%) |
Mar 10, 2020 | 196.10 | 203.88 | 190.49 | 203.76 | 7,980,266 | +13.76(+7.24%) |
Mar 09, 2020 | 193.08 | 195.17 | 187.11 | 190.00 | 11,206,338 | -16.30(-7.90%) |
Mar 06, 2020 | 205.45 | 207.91 | 200.65 | 206.30 | 8,196,811 | -5.69(-2.68%) |
Mar 05, 2020 | 213.60 | 216.32 | 210.49 | 211.99 | 7,168,678 | -5.66(-2.60%) |
Mar 04, 2020 | 210.36 | 217.86 | 209.27 | 217.65 | 7,497,373 | +11.86(+5.76%) |
Mar 03, 2020 | 207.67 | 212.90 | 203.65 | 205.78 | 9,339,123 | -1.81(-0.87%) |
Mar 02, 2020 | 198.60 | 207.65 | 197.25 | 207.59 | 7,918,382 | +10.92(+5.55%) |
Feb 28, 2020 | 197.38 | 199.57 | 191.69 | 196.67 | 13,086,585 | -6.22(-3.07%) |
Feb 27, 2020 | 208.61 | 212.00 | 202.74 | 202.89 | 8,429,947 | -9.52(-4.48%) |
Feb 26, 2020 | 215.86 | 217.61 | 211.54 | 212.41 | 7,712,656 | -1.90(-0.88%) |
Feb 25, 2020 | 222.18 | 222.97 | 213.50 | 214.31 | 8,923,797 | -2.09(-0.97%) |
Feb 24, 2020 | 215.30 | 219.48 | 214.60 | 216.40 | 5,919,575 | -5.09(-2.30%) |
Feb 21, 2020 | 222.54 | 223.32 | 220.28 | 221.49 | 4,298,837 | -1.52(-0.68%) |
Feb 20, 2020 | 220.00 | 223.10 | 218.61 | 223.01 | 4,099,125 | +3.05(+1.39%) |
Feb 19, 2020 | 221.10 | 221.64 | 219.39 | 219.96 | 3,004,007 | -0.27(-0.12%) |
Feb 18, 2020 | 221.04 | 222.19 | 219.53 | 220.23 | 3,204,000 | -0.98(-0.44%) |
Feb 14, 2020 | 219.78 | 221.37 | 219.05 | 221.21 | 3,147,422 | +2.41(+1.10%) |
Feb 13, 2020 | 217.55 | 219.92 | 217.03 | 218.80 | 2,733,854 | +0.69(+0.32%) |
Feb 12, 2020 | 218.60 | 218.75 | 215.62 | 218.11 | 3,977,793 | -0.04(-0.02%) |
Feb 11, 2020 | 217.22 | 218.88 | 216.85 | 218.15 | 2,982,233 | +0.93(+0.43%) |
Feb 10, 2020 | 213.60 | 217.22 | 213.22 | 217.22 | 2,844,438 | +2.99(+1.39%) |
Feb 07, 2020 | 215.62 | 216.25 | 213.53 | 214.24 | 2,720,418 | -1.39(-0.64%) |
Feb 06, 2020 | 214.87 | 216.13 | 214.40 | 215.62 | 4,353,412 | +0.66(+0.31%) |
Feb 05, 2020 | 214.05 | 215.16 | 212.94 | 214.97 | 4,285,048 | +2.81(+1.32%) |
Feb 04, 2020 | 211.28 | 213.39 | 211.28 | 212.16 | 3,881,757 | +3.12(+1.49%) |
Feb 03, 2020 | 207.91 | 210.83 | 207.06 | 209.03 | 5,650,124 | +3.11(+1.51%) |
Jan 31, 2020 | 210.32 | 210.56 | 205.74 | 205.93 | 5,875,815 | -4.23(-2.01%) |
Jan 30, 2020 | 209.45 | 210.62 | 209.06 | 210.16 | 5,189,324 | -1.11(-0.53%) |
Jan 29, 2020 | 212.07 | 212.95 | 210.71 | 211.27 | 2,840,075 | +0.15(+0.07%) |
Jan 28, 2020 | 209.29 | 212.38 | 208.86 | 211.13 | 4,011,811 | +2.41(+1.15%) |
Jan 27, 2020 | 206.02 | 209.87 | 206.02 | 208.72 | 3,982,764 | -0.73(-0.35%) |
Jan 24, 2020 | 211.67 | 212.55 | 208.15 | 209.45 | 4,948,480 | -1.49(-0.71%) |
Jan 23, 2020 | 209.57 | 212.00 | 208.22 | 210.94 | 5,115,040 | +0.68(+0.32%) |
Jan 22, 2020 | 211.07 | 213.54 | 210.25 | 210.26 | 4,464,089 | -0.04(-0.02%) |
Jan 21, 2020 | 209.03 | 210.95 | 208.60 | 210.31 | 5,398,169 | +0.94(+0.45%) |
Jan 17, 2020 | 207.29 | 209.99 | 206.66 | 209.37 | 8,838,590 | +2.79(+1.35%) |
Jan 16, 2020 | 203.97 | 206.62 | 203.49 | 206.58 | 5,963,540 | +3.82(+1.88%) |
Jan 15, 2020 | 200.68 | 203.11 | 200.54 | 202.76 | 3,811,969 | +1.61(+0.80%) |
Jan 14, 2020 | 200.85 | 203.09 | 200.70 | 201.15 | 4,336,643 | -0.48(-0.24%) |
Jan 13, 2020 | 202.68 | 202.69 | 201.04 | 201.63 | 6,713,402 | -0.79(-0.39%) |
Jan 10, 2020 | 202.91 | 203.57 | 201.35 | 202.43 | 4,681,755 | -0.88(-0.43%) |
Jan 09, 2020 | 201.00 | 203.63 | 200.29 | 203.30 | 5,365,058 | +3.07(+1.53%) |
Jan 08, 2020 | 197.53 | 201.30 | 197.41 | 200.23 | 5,445,500 | +2.95(+1.50%) |
Jan 07, 2020 | 198.16 | 199.12 | 195.82 | 197.28 | 6,298,122 | -1.30(-0.65%) |
Jan 06, 2020 | 195.45 | 198.62 | 195.37 | 198.58 | 6,294,548 | +0.93(+0.47%) |
Jan 03, 2020 | 196.03 | 198.33 | 195.68 | 197.65 | 3,794,518 | -0.66(-0.33%) |
Jan 02, 2020 | 197.79 | 198.40 | 196.67 | 198.31 | 4,359,479 | +1.16(+0.59%) |
Dec 31, 2019 | 196.00 | 197.27 | 195.40 | 197.15 | 4,198,261 | +0.97(+0.49%) |
Dec 30, 2019 | 198.95 | 199.06 | 195.50 | 196.19 | 4,377,915 | -2.40(-1.21%) |
Dec 27, 2019 | 199.70 | 200.23 | 198.42 | 198.59 | 3,414,701 | -0.77(-0.39%) |
Dec 26, 2019 | 199.28 | 199.66 | 198.25 | 199.36 | 2,934,419 | +0.14(+0.07%) |
Dec 24, 2019 | 198.16 | 199.56 | 197.91 | 199.22 | 2,503,981 | +1.32(+0.67%) |
Dec 23, 2019 | 200.42 | 200.42 | 197.84 | 197.90 | 4,368,219 | -1.79(-0.90%) |
Dec 20, 2019 | 199.15 | 200.03 | 198.44 | 199.69 | 8,615,618 | +0.88(+0.44%) |
Dec 19, 2019 | 197.24 | 199.31 | 197.06 | 198.81 | 5,986,960 | +2.00(+1.02%) |
Dec 18, 2019 | 197.00 | 198.25 | 196.49 | 196.81 | 7,396,269 | +0.25(+0.13%) |
Dec 17, 2019 | 195.02 | 198.12 | 194.89 | 196.56 | 8,389,451 | +1.98(+1.02%) |
Dec 16, 2019 | 193.59 | 195.65 | 193.47 | 194.58 | 6,479,717 | +1.31(+0.68%) |
Dec 13, 2019 | 191.50 | 193.41 | 190.19 | 193.27 | 7,609,971 | +1.84(+0.96%) |
Dec 12, 2019 | 191.85 | 193.32 | 190.25 | 191.43 | 10,982,539 | +0.04(+0.02%) |
Dec 11, 2019 | 190.52 | 192.88 | 190.14 | 191.39 | 9,176,707 | -3.79(-1.94%) |
Dec 10, 2019 | 195.47 | 195.63 | 194.19 | 195.19 | 5,165,062 | -0.30(-0.15%) |
Dec 09, 2019 | 193.46 | 196.70 | 193.36 | 195.48 | 5,661,385 | +2.03(+1.05%) |
Dec 06, 2019 | 193.39 | 194.43 | 193.11 | 193.45 | 4,645,756 | +1.16(+0.60%) |
Dec 05, 2019 | 193.53 | 193.65 | 191.19 | 192.30 | 5,073,605 | -0.99(-0.51%) |
Dec 04, 2019 | 192.75 | 194.07 | 192.47 | 193.29 | 4,714,456 | +1.32(+0.69%) |
Dec 03, 2019 | 194.17 | 194.17 | 191.01 | 191.97 | 7,499,119 | -3.25(-1.66%) |