Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 232.13 | 232.13 | 232.13 | 719,316 | +3.28(+1.44%) | |
Dec 30, 2020 | 230.64 | 231.32 | 228.77 | 228.85 | 719,316 | -1.55(-0.67%) |
Dec 29, 2020 | 231.38 | 232.63 | 229.41 | 230.40 | 880,686 | +0.19(+0.08%) |
Dec 28, 2020 | 230.82 | 231.81 | 229.42 | 230.21 | 694,724 | +0.15(+0.06%) |
Dec 24, 2020 | 227.20 | 231.23 | 227.20 | 230.06 | 474,173 | +3.47(+1.53%) |
Dec 23, 2020 | 229.22 | 229.36 | 226.53 | 226.60 | 991,148 | -1.53(-0.67%) |
Dec 22, 2020 | 229.53 | 230.52 | 227.50 | 228.13 | 1,014,465 | -1.82(-0.79%) |
Dec 21, 2020 | 231.34 | 232.30 | 227.54 | 229.94 | 1,011,678 | -3.92(-1.68%) |
Dec 18, 2020 | 230.49 | 234.93 | 229.15 | 233.87 | 2,964,903 | +3.15(+1.36%) |
Dec 17, 2020 | 228.64 | 231.59 | 228.23 | 230.72 | 1,263,903 | +3.16(+1.39%) |
Dec 16, 2020 | 227.25 | 229.21 | 224.74 | 227.56 | 1,305,060 | +1.08(+0.48%) |
Dec 15, 2020 | 223.06 | 227.84 | 222.50 | 226.48 | 1,359,949 | +3.83(+1.72%) |
Dec 14, 2020 | 225.86 | 228.91 | 222.54 | 222.65 | 1,332,976 | -2.50(-1.11%) |
Dec 11, 2020 | 223.81 | 225.38 | 222.70 | 225.15 | 1,373,367 | +0.33(+0.15%) |
Dec 10, 2020 | 223.05 | 225.72 | 222.68 | 224.81 | 1,456,505 | +2.20(+0.99%) |
Dec 09, 2020 | 222.69 | 223.38 | 220.43 | 222.62 | 1,418,275 | +0.51(+0.23%) |
Dec 08, 2020 | 217.36 | 222.22 | 216.90 | 222.10 | 1,292,391 | +3.50(+1.60%) |
Dec 07, 2020 | 224.13 | 225.19 | 218.06 | 218.60 | 1,404,346 | -5.83(-2.60%) |
Dec 04, 2020 | 220.49 | 224.47 | 220.40 | 224.44 | 2,553,556 | +3.93(+1.78%) |
Dec 03, 2020 | 223.05 | 223.11 | 219.56 | 220.51 | 2,539,611 | -3.11(-1.39%) |
Dec 02, 2020 | 220.63 | 227.89 | 220.43 | 223.61 | 2,417,853 | +2.98(+1.35%) |
Dec 01, 2020 | 218.30 | 220.71 | 217.79 | 220.63 | 1,818,890 | +3.52(+1.62%) |
Nov 30, 2020 | 212.71 | 217.16 | 212.61 | 217.11 | 4,515,491 | +5.44(+2.57%) |
Nov 27, 2020 | 211.07 | 212.18 | 209.08 | 211.68 | 918,427 | +1.38(+0.66%) |
Nov 25, 2020 | 213.08 | 213.55 | 209.65 | 210.30 | 1,761,032 | -1.68(-0.79%) |
Nov 24, 2020 | 211.71 | 212.42 | 209.75 | 211.98 | 2,503,316 | +0.75(+0.35%) |
Nov 23, 2020 | 214.28 | 215.78 | 210.50 | 211.23 | 1,618,369 | -3.13(-1.46%) |
Nov 20, 2020 | 215.06 | 217.01 | 213.62 | 214.37 | 1,358,334 | -0.95(-0.44%) |
Nov 19, 2020 | 216.57 | 217.71 | 214.38 | 215.32 | 1,556,992 | -0.53(-0.24%) |
Nov 18, 2020 | 223.90 | 223.97 | 215.70 | 215.85 | 2,012,093 | -8.27(-3.69%) |
Nov 17, 2020 | 223.50 | 226.71 | 222.32 | 224.11 | 1,221,125 | -0.15(-0.07%) |
Nov 16, 2020 | 227.81 | 227.89 | 223.51 | 224.26 | 1,703,793 | -0.22(-0.10%) |
Nov 13, 2020 | 223.24 | 225.78 | 221.94 | 224.48 | 2,026,035 | +2.40(+1.08%) |
Nov 12, 2020 | 224.56 | 225.29 | 221.08 | 222.08 | 1,412,511 | -2.73(-1.21%) |
Nov 11, 2020 | 225.22 | 225.51 | 222.63 | 224.81 | 1,683,371 | +2.64(+1.19%) |
Nov 10, 2020 | 222.84 | 225.02 | 221.53 | 222.16 | 2,342,973 | -0.01(-0.00%) |
Nov 09, 2020 | 229.08 | 229.12 | 221.78 | 222.17 | 2,086,571 | +3.41(+1.56%) |
Nov 06, 2020 | 217.44 | 223.39 | 217.00 | 218.76 | 1,442,594 | +1.82(+0.84%) |
Nov 05, 2020 | 221.88 | 226.02 | 214.89 | 216.94 | 2,349,103 | -1.98(-0.90%) |
Nov 04, 2020 | 222.41 | 226.70 | 218.80 | 218.92 | 1,603,571 | -0.86(-0.39%) |
Nov 03, 2020 | 218.63 | 221.60 | 217.21 | 219.78 | 1,223,662 | +2.71(+1.25%) |
Nov 02, 2020 | 215.98 | 219.25 | 214.52 | 217.07 | 1,121,439 | +3.38(+1.58%) |
Oct 30, 2020 | 214.82 | 216.30 | 210.62 | 213.68 | 1,528,477 | -1.24(-0.58%) |
Oct 29, 2020 | 218.04 | 218.88 | 213.44 | 214.92 | 1,164,238 | -3.16(-1.45%) |
Oct 28, 2020 | 221.98 | 223.14 | 217.59 | 218.08 | 1,146,180 | -7.72(-3.42%) |
Oct 27, 2020 | 224.62 | 227.31 | 224.11 | 225.80 | 1,079,457 | +2.07(+0.93%) |
Oct 26, 2020 | 221.23 | 224.55 | 220.56 | 223.73 | 1,054,732 | +1.59(+0.72%) |
Oct 23, 2020 | 222.66 | 224.31 | 221.17 | 222.14 | 1,065,748 | -0.75(-0.34%) |
Oct 22, 2020 | 217.83 | 223.20 | 217.71 | 222.89 | 1,185,585 | +4.34(+1.98%) |
Oct 21, 2020 | 220.24 | 220.96 | 215.44 | 218.56 | 1,270,368 | +0.13(+0.06%) |
Oct 20, 2020 | 219.96 | 220.48 | 218.19 | 218.43 | 898,356 | -1.04(-0.47%) |
Oct 19, 2020 | 219.59 | 222.58 | 218.63 | 219.46 | 1,213,222 | +0.36(+0.16%) |
Oct 16, 2020 | 218.01 | 221.12 | 216.93 | 219.10 | 1,141,139 | +1.83(+0.84%) |
Oct 15, 2020 | 214.65 | 218.63 | 214.03 | 217.27 | 1,237,557 | +1.22(+0.56%) |
Oct 14, 2020 | 218.91 | 220.83 | 215.51 | 216.05 | 996,813 | -2.79(-1.28%) |
Oct 13, 2020 | 219.51 | 221.64 | 217.63 | 218.84 | 958,409 | -1.52(-0.69%) |
Oct 12, 2020 | 220.11 | 222.35 | 218.84 | 220.37 | 935,629 | +0.97(+0.44%) |
Oct 09, 2020 | 219.59 | 220.15 | 216.72 | 219.40 | 1,701,000 | +1.02(+0.47%) |
Oct 08, 2020 | 217.97 | 219.46 | 216.74 | 218.38 | 1,092,780 | +0.47(+0.22%) |
Oct 07, 2020 | 218.44 | 219.78 | 216.38 | 217.91 | 1,120,977 | +0.23(+0.11%) |
Oct 06, 2020 | 220.03 | 222.18 | 217.29 | 217.68 | 1,075,213 | -2.49(-1.13%) |
Oct 05, 2020 | 216.49 | 220.51 | 216.46 | 220.16 | 1,055,681 | +5.07(+2.36%) |
Oct 02, 2020 | 214.40 | 217.26 | 213.56 | 215.10 | 1,090,409 | +1.67(+0.78%) |
Oct 01, 2020 | 216.72 | 218.94 | 211.39 | 213.42 | 1,313,351 | -1.69(-0.79%) |
Sep 30, 2020 | 210.15 | 217.79 | 209.68 | 215.12 | 2,499,834 | +6.70(+3.22%) |
Sep 29, 2020 | 209.03 | 209.85 | 207.95 | 208.41 | 914,697 | +0.40(+0.19%) |
Sep 28, 2020 | 209.32 | 210.71 | 207.75 | 208.02 | 1,132,038 | +0.85(+0.41%) |
Sep 25, 2020 | 203.44 | 207.62 | 202.93 | 207.16 | 1,614,468 | +2.70(+1.32%) |
Sep 24, 2020 | 208.94 | 209.38 | 203.43 | 204.47 | 1,644,447 | -4.09(-1.96%) |
Sep 23, 2020 | 208.87 | 212.38 | 207.56 | 208.56 | 1,829,801 | +1.66(+0.80%) |
Sep 22, 2020 | 210.40 | 210.87 | 205.94 | 206.91 | 2,033,975 | -4.29(-2.03%) |
Sep 21, 2020 | 213.92 | 213.92 | 208.35 | 211.20 | 1,319,308 | -3.20(-1.49%) |
Sep 18, 2020 | 209.09 | 216.28 | 209.09 | 214.40 | 4,346,929 | +3.79(+1.80%) |
Sep 17, 2020 | 209.26 | 211.88 | 207.47 | 210.60 | 2,077,921 | +0.71(+0.34%) |
Sep 16, 2020 | 209.05 | 212.52 | 207.28 | 209.89 | 2,632,468 | +0.81(+0.39%) |
Sep 15, 2020 | 218.19 | 218.60 | 208.99 | 209.08 | 2,682,648 | -9.01(-4.13%) |
Sep 14, 2020 | 219.03 | 220.48 | 218.06 | 218.09 | 1,218,598 | +0.11(+0.05%) |
Sep 11, 2020 | 217.10 | 218.87 | 216.11 | 217.98 | 1,267,151 | +1.48(+0.68%) |
Sep 10, 2020 | 217.26 | 217.92 | 213.84 | 216.50 | 2,244,960 | -1.29(-0.59%) |
Sep 09, 2020 | 218.33 | 221.00 | 216.88 | 217.79 | 1,517,393 | +1.40(+0.65%) |
Sep 08, 2020 | 217.03 | 217.76 | 213.11 | 216.39 | 1,625,272 | +0.71(+0.33%) |
Sep 04, 2020 | 218.25 | 219.44 | 214.16 | 215.68 | 1,677,457 | -0.90(-0.42%) |
Sep 03, 2020 | 226.66 | 227.29 | 215.68 | 216.58 | 1,920,901 | -10.25(-4.52%) |
Sep 02, 2020 | 221.67 | 226.91 | 221.16 | 226.84 | 1,412,364 | +4.93(+2.22%) |
Sep 01, 2020 | 224.79 | 226.54 | 219.97 | 221.91 | 1,533,002 | -1.78(-0.79%) |
Aug 31, 2020 | 224.68 | 225.26 | 222.82 | 223.69 | 2,522,850 | -0.03(-0.01%) |
Aug 28, 2020 | 227.70 | 227.94 | 221.96 | 223.72 | 2,077,720 | -3.47(-1.53%) |
Aug 27, 2020 | 221.12 | 228.75 | 213.76 | 227.19 | 4,179,432 | -6.83(-2.92%) |
Aug 26, 2020 | 234.66 | 235.05 | 230.40 | 234.02 | 1,257,440 | -1.67(-0.71%) |
Aug 25, 2020 | 235.98 | 237.10 | 234.19 | 235.68 | 1,189,239 | +0.77(+0.33%) |
Aug 24, 2020 | 238.51 | 239.18 | 234.39 | 234.91 | 980,960 | -2.55(-1.07%) |
Aug 21, 2020 | 237.82 | 238.97 | 235.38 | 237.46 | 1,265,581 | -1.12(-0.47%) |
Aug 20, 2020 | 239.81 | 241.39 | 237.81 | 238.58 | 833,783 | -2.83(-1.17%) |
Aug 19, 2020 | 244.17 | 245.27 | 240.07 | 241.41 | 1,101,305 | -1.71(-0.71%) |
Aug 18, 2020 | 240.96 | 244.08 | 238.79 | 243.12 | 1,933,118 | +3.52(+1.47%) |
Aug 17, 2020 | 238.54 | 240.16 | 237.72 | 239.60 | 1,071,284 | +1.72(+0.72%) |
Aug 14, 2020 | 240.98 | 241.69 | 236.49 | 237.88 | 1,222,277 | -3.83(-1.59%) |
Aug 13, 2020 | 236.72 | 242.20 | 236.32 | 241.71 | 1,139,000 | +4.71(+1.99%) |
Aug 12, 2020 | 235.78 | 239.14 | 235.78 | 237.00 | 1,328,883 | +2.05(+0.87%) |
Aug 11, 2020 | 238.91 | 240.08 | 234.91 | 234.96 | 1,764,609 | -1.61(-0.68%) |
Aug 10, 2020 | 239.10 | 239.10 | 235.00 | 236.57 | 2,715,014 | +0.31(+0.13%) |
Aug 07, 2020 | 239.75 | 241.24 | 234.96 | 236.25 | 2,418,073 | -2.95(-1.23%) |
Aug 06, 2020 | 245.09 | 246.89 | 236.22 | 239.20 | 2,811,862 | -21.95(-8.40%) |
Aug 05, 2020 | 258.27 | 262.57 | 258.27 | 261.15 | 1,163,377 | +0.53(+0.20%) |
Aug 04, 2020 | 260.78 | 261.58 | 259.37 | 260.63 | 899,741 | -0.75(-0.29%) |
Aug 03, 2020 | 260.73 | 262.19 | 257.99 | 261.38 | 1,318,885 | +2.16(+0.83%) |
Jul 31, 2020 | 252.53 | 259.23 | 251.77 | 259.23 | 1,618,741 | +6.91(+2.74%) |
Jul 30, 2020 | 251.85 | 253.51 | 248.80 | 252.31 | 996,184 | -2.36(-0.93%) |
Jul 29, 2020 | 252.20 | 256.06 | 252.20 | 254.67 | 915,228 | +3.13(+1.25%) |
Jul 28, 2020 | 252.97 | 253.72 | 250.79 | 251.54 | 881,969 | -2.01(-0.79%) |
Jul 27, 2020 | 249.02 | 254.01 | 247.91 | 253.55 | 1,012,832 | +3.03(+1.21%) |
Jul 24, 2020 | 251.12 | 251.52 | 247.85 | 250.52 | 671,373 | -0.76(-0.30%) |
Jul 23, 2020 | 252.55 | 254.45 | 250.35 | 251.27 | 913,184 | -0.67(-0.27%) |
Jul 22, 2020 | 250.35 | 253.16 | 249.62 | 251.95 | 1,205,678 | +1.96(+0.78%) |
Jul 21, 2020 | 248.53 | 254.69 | 247.85 | 249.98 | 1,569,581 | +3.19(+1.29%) |
Jul 20, 2020 | 246.91 | 247.42 | 244.20 | 246.80 | 1,089,067 | +0.80(+0.33%) |
Jul 17, 2020 | 245.76 | 247.94 | 243.38 | 245.99 | 1,389,198 | +1.78(+0.73%) |
Jul 16, 2020 | 245.92 | 247.28 | 244.05 | 244.22 | 1,396,691 | -1.76(-0.72%) |
Jul 15, 2020 | 244.17 | 247.07 | 243.35 | 245.97 | 1,472,761 | +3.28(+1.35%) |
Jul 14, 2020 | 236.84 | 243.06 | 236.60 | 242.69 | 1,371,306 | +5.52(+2.33%) |
Jul 13, 2020 | 237.09 | 241.62 | 235.74 | 237.18 | 1,456,746 | +0.04(+0.02%) |
Jul 10, 2020 | 237.74 | 239.37 | 234.74 | 237.14 | 962,779 | -1.14(-0.48%) |
Jul 09, 2020 | 235.19 | 239.88 | 234.00 | 238.28 | 1,920,385 | +5.42(+2.33%) |
Jul 08, 2020 | 232.14 | 236.73 | 231.48 | 232.86 | 2,547,001 | +1.24(+0.54%) |
Jul 07, 2020 | 228.86 | 232.44 | 228.10 | 231.62 | 1,982,264 | +0.84(+0.36%) |
Jul 06, 2020 | 228.89 | 233.78 | 228.13 | 230.78 | 3,469,884 | +5.01(+2.22%) |
Jul 02, 2020 | 223.14 | 226.74 | 221.61 | 225.77 | 2,045,160 | +3.22(+1.45%) |
Jul 01, 2020 | 220.25 | 223.87 | 219.99 | 222.54 | 1,562,446 | +2.08(+0.94%) |
Jun 30, 2020 | 214.31 | 221.89 | 212.90 | 220.46 | 2,510,191 | +5.80(+2.70%) |
Jun 29, 2020 | 215.64 | 216.10 | 210.75 | 214.66 | 2,265,900 | -0.55(-0.26%) |
Jun 26, 2020 | 211.60 | 216.35 | 210.98 | 215.21 | 2,788,924 | +4.27(+2.02%) |
Jun 25, 2020 | 213.58 | 213.58 | 207.59 | 210.94 | 2,691,853 | -3.57(-1.66%) |
Jun 24, 2020 | 217.51 | 218.36 | 209.88 | 214.51 | 2,389,498 | -4.62(-2.11%) |
Jun 23, 2020 | 218.19 | 221.13 | 217.83 | 219.13 | 1,609,039 | +2.43(+1.12%) |
Jun 22, 2020 | 218.31 | 218.31 | 213.82 | 216.70 | 1,569,251 | -2.21(-1.01%) |
Jun 19, 2020 | 219.80 | 220.55 | 216.66 | 218.91 | 2,597,041 | +1.25(+0.58%) |
Jun 18, 2020 | 217.80 | 219.61 | 216.53 | 217.66 | 1,225,438 | -0.96(-0.44%) |
Jun 17, 2020 | 218.55 | 221.25 | 217.20 | 218.62 | 1,422,656 | +0.75(+0.34%) |
Jun 16, 2020 | 219.12 | 221.59 | 216.69 | 217.87 | 1,609,469 | +2.13(+0.99%) |
Jun 15, 2020 | 210.76 | 217.54 | 209.22 | 215.75 | 2,175,487 | +3.01(+1.42%) |
Jun 12, 2020 | 216.11 | 218.05 | 211.00 | 212.73 | 2,182,995 | +0.64(+0.30%) |
Jun 11, 2020 | 217.38 | 217.97 | 211.38 | 212.10 | 2,580,951 | -6.40(-2.93%) |
Jun 10, 2020 | 219.70 | 222.10 | 218.00 | 218.50 | 2,578,301 | -0.13(-0.06%) |
Jun 09, 2020 | 227.91 | 230.64 | 218.55 | 218.63 | 2,561,752 | -9.18(-4.03%) |
Jun 08, 2020 | 221.55 | 227.81 | 220.66 | 227.81 | 3,857,617 | +5.55(+2.50%) |
Jun 05, 2020 | 223.88 | 224.45 | 221.18 | 222.26 | 3,790,123 | -1.41(-0.63%) |
Jun 04, 2020 | 222.25 | 225.32 | 220.41 | 223.67 | 1,986,894 | +0.47(+0.21%) |
Jun 03, 2020 | 223.36 | 224.00 | 220.06 | 223.21 | 1,944,397 | -1.34(-0.60%) |
Jun 02, 2020 | 225.06 | 225.06 | 221.76 | 224.55 | 1,380,682 | -0.32(-0.14%) |
Jun 01, 2020 | 226.50 | 229.05 | 222.97 | 224.87 | 1,267,421 | -1.91(-0.84%) |
May 29, 2020 | 223.96 | 226.90 | 220.05 | 226.78 | 2,096,393 | +4.99(+2.25%) |
May 28, 2020 | 219.87 | 224.34 | 217.98 | 221.79 | 1,947,315 | +6.15(+2.85%) |
May 27, 2020 | 212.27 | 215.73 | 208.85 | 215.64 | 4,064,837 | +1.52(+0.71%) |
May 26, 2020 | 221.32 | 223.17 | 212.92 | 214.11 | 3,904,439 | -5.61(-2.55%) |
May 22, 2020 | 221.81 | 224.69 | 219.09 | 219.72 | 12,830,322 | +0.28(+0.13%) |
May 21, 2020 | 223.39 | 223.72 | 215.37 | 219.44 | 9,073,146 | -3.72(-1.67%) |
May 20, 2020 | 234.87 | 237.37 | 222.76 | 223.16 | 4,334,103 | -18.56(-7.68%) |
May 19, 2020 | 243.45 | 243.78 | 240.94 | 241.72 | 902,222 | -1.44(-0.59%) |
May 18, 2020 | 242.45 | 246.51 | 240.95 | 243.16 | 1,116,639 | +5.99(+2.52%) |
May 15, 2020 | 236.61 | 241.06 | 235.08 | 237.17 | 2,164,773 | -0.41(-0.17%) |
May 14, 2020 | 238.27 | 238.75 | 234.22 | 237.59 | 1,393,595 | -2.96(-1.23%) |
May 13, 2020 | 241.24 | 242.78 | 237.26 | 240.54 | 1,316,329 | -0.16(-0.06%) |
May 12, 2020 | 241.53 | 244.97 | 240.46 | 240.70 | 1,331,160 | +0.04(+0.02%) |
May 11, 2020 | 232.84 | 242.23 | 232.48 | 240.66 | 1,622,747 | +6.95(+2.97%) |
May 08, 2020 | 238.06 | 238.56 | 233.28 | 233.71 | 1,543,249 | -1.63(-0.69%) |
May 07, 2020 | 244.31 | 244.31 | 234.66 | 235.34 | 1,378,472 | -2.65(-1.11%) |
May 06, 2020 | 239.51 | 241.08 | 237.34 | 237.98 | 1,138,263 | -2.36(-0.98%) |
May 05, 2020 | 237.19 | 242.09 | 235.29 | 240.34 | 1,024,282 | +5.91(+2.52%) |
May 04, 2020 | 231.79 | 235.46 | 228.89 | 234.44 | 1,226,678 | +3.12(+1.35%) |
May 01, 2020 | 230.33 | 233.17 | 227.57 | 231.31 | 1,549,564 | -0.61(-0.26%) |
Apr 30, 2020 | 235.36 | 242.24 | 231.09 | 231.92 | 3,112,556 | -4.89(-2.06%) |
Apr 29, 2020 | 241.54 | 241.54 | 236.15 | 236.81 | 1,880,137 | -3.74(-1.55%) |
Apr 28, 2020 | 248.51 | 249.75 | 239.84 | 240.54 | 2,355,743 | -7.42(-2.99%) |
Apr 27, 2020 | 247.38 | 249.30 | 245.71 | 247.96 | 1,622,798 | +1.68(+0.68%) |
Apr 24, 2020 | 244.90 | 246.74 | 241.07 | 246.28 | 1,999,592 | +2.84(+1.17%) |
Apr 23, 2020 | 246.30 | 248.59 | 242.74 | 243.45 | 1,329,644 | -1.54(-0.63%) |
Apr 22, 2020 | 237.74 | 246.04 | 236.94 | 244.99 | 2,186,464 | +9.42(+4.00%) |
Apr 21, 2020 | 238.66 | 240.01 | 233.69 | 235.57 | 2,673,792 | -6.37(-2.63%) |
Apr 20, 2020 | 240.53 | 245.00 | 238.37 | 241.94 | 1,492,475 | +1.87(+0.78%) |
Apr 17, 2020 | 244.01 | 244.33 | 234.91 | 240.07 | 2,211,268 | -0.19(-0.08%) |
Apr 16, 2020 | 233.97 | 241.19 | 231.95 | 240.26 | 1,796,103 | +8.34(+3.60%) |
Apr 15, 2020 | 227.35 | 233.06 | 225.55 | 231.92 | 1,995,073 | +2.75(+1.20%) |
Apr 14, 2020 | 231.42 | 231.42 | 227.36 | 229.16 | 2,341,617 | +1.35(+0.59%) |
Apr 13, 2020 | 225.48 | 228.53 | 221.88 | 227.81 | 1,425,293 | +0.56(+0.25%) |
Apr 09, 2020 | 229.60 | 230.13 | 223.66 | 227.25 | 2,602,171 | -2.34(-1.02%) |
Apr 08, 2020 | 219.63 | 231.17 | 216.12 | 229.60 | 2,726,913 | +11.43(+5.24%) |
Apr 07, 2020 | 220.41 | 223.17 | 215.88 | 218.16 | 2,560,984 | -0.13(-0.06%) |
Apr 06, 2020 | 212.23 | 219.66 | 210.70 | 218.29 | 2,454,663 | +10.06(+4.83%) |
Apr 03, 2020 | 212.16 | 213.86 | 204.61 | 208.23 | 1,375,999 | -6.02(-2.81%) |
Apr 02, 2020 | 206.69 | 214.54 | 206.10 | 214.24 | 1,695,866 | +7.24(+3.50%) |
Apr 01, 2020 | 203.62 | 211.02 | 202.04 | 207.00 | 2,181,258 | -4.01(-1.90%) |
Mar 31, 2020 | 203.94 | 212.19 | 201.13 | 211.02 | 2,938,570 | +6.34(+3.10%) |
Mar 30, 2020 | 202.09 | 205.45 | 199.59 | 204.68 | 2,097,066 | +5.78(+2.90%) |
Mar 27, 2020 | 195.22 | 203.43 | 194.18 | 198.90 | 2,451,581 | -2.54(-1.26%) |
Mar 26, 2020 | 188.09 | 201.63 | 187.69 | 201.45 | 2,901,679 | +14.46(+7.74%) |
Mar 25, 2020 | 188.76 | 192.19 | 182.90 | 186.98 | 3,799,363 | +0.69(+0.37%) |
Mar 24, 2020 | 192.32 | 194.49 | 183.22 | 186.29 | 3,800,814 | +2.08(+1.13%) |
Mar 23, 2020 | 201.37 | 205.16 | 181.61 | 184.21 | 4,861,112 | -17.94(-8.88%) |
Mar 20, 2020 | 200.03 | 206.38 | 198.57 | 202.16 | 4,028,367 | -0.77(-0.38%) |
Mar 19, 2020 | 217.20 | 218.26 | 202.56 | 202.93 | 2,876,611 | -12.64(-5.86%) |
Mar 18, 2020 | 219.59 | 231.41 | 209.39 | 215.56 | 4,015,706 | -12.67(-5.55%) |
Mar 17, 2020 | 208.01 | 228.62 | 205.11 | 228.24 | 4,216,241 | +23.31(+11.37%) |
Mar 16, 2020 | 198.37 | 215.40 | 191.62 | 204.93 | 3,167,075 | -12.27(-5.65%) |
Mar 13, 2020 | 209.38 | 219.51 | 198.45 | 217.20 | 3,766,713 | +14.63(+7.22%) |
Mar 12, 2020 | 205.08 | 215.71 | 202.54 | 202.57 | 4,063,141 | -10.41(-4.89%) |
Mar 11, 2020 | 212.30 | 215.27 | 210.46 | 212.98 | 2,159,435 | -4.96(-2.28%) |
Mar 10, 2020 | 217.45 | 219.60 | 211.17 | 217.94 | 2,861,154 | +6.00(+2.83%) |
Mar 09, 2020 | 207.14 | 215.51 | 204.80 | 211.94 | 2,819,912 | -6.93(-3.17%) |
Mar 06, 2020 | 218.50 | 219.58 | 211.07 | 218.88 | 4,614,505 | -4.59(-2.06%) |
Mar 05, 2020 | 221.19 | 224.10 | 219.47 | 223.47 | 2,485,008 | -2.72(-1.20%) |
Mar 04, 2020 | 223.62 | 226.90 | 222.61 | 226.19 | 2,135,698 | +6.97(+3.18%) |
Mar 03, 2020 | 225.03 | 228.25 | 215.43 | 219.23 | 2,128,794 | -5.33(-2.37%) |
Mar 02, 2020 | 217.71 | 224.55 | 214.24 | 224.55 | 2,440,323 | +6.87(+3.15%) |
Feb 28, 2020 | 216.95 | 218.67 | 212.01 | 217.69 | 3,920,128 | -4.46(-2.01%) |
Feb 27, 2020 | 223.91 | 229.21 | 221.89 | 222.15 | 2,881,466 | -3.17(-1.41%) |
Feb 26, 2020 | 226.41 | 228.67 | 224.36 | 225.31 | 2,246,105 | +0.66(+0.29%) |
Feb 25, 2020 | 230.04 | 230.85 | 222.57 | 224.66 | 2,429,136 | -4.67(-2.04%) |
Feb 24, 2020 | 229.41 | 231.46 | 228.21 | 229.32 | 1,789,293 | -6.24(-2.65%) |
Feb 21, 2020 | 231.18 | 236.88 | 231.02 | 235.57 | 2,040,415 | +3.56(+1.53%) |
Feb 20, 2020 | 233.70 | 235.93 | 230.70 | 232.00 | 1,236,636 | -2.39(-1.02%) |
Feb 19, 2020 | 235.43 | 236.54 | 233.98 | 234.39 | 1,681,750 | +0.06(+0.03%) |
Feb 18, 2020 | 238.68 | 239.63 | 234.03 | 234.33 | 2,012,486 | -3.86(-1.62%) |
Feb 14, 2020 | 233.44 | 238.30 | 232.16 | 238.19 | 2,535,088 | +5.37(+2.31%) |
Feb 13, 2020 | 230.72 | 234.73 | 229.62 | 232.82 | 2,072,521 | +1.94(+0.84%) |
Feb 12, 2020 | 235.03 | 235.59 | 228.90 | 230.88 | 2,603,850 | -3.83(-1.63%) |
Feb 11, 2020 | 232.19 | 237.31 | 231.66 | 234.71 | 2,845,898 | +4.04(+1.75%) |
Feb 10, 2020 | 226.29 | 231.46 | 225.67 | 230.67 | 2,844,383 | +4.66(+2.06%) |
Feb 07, 2020 | 230.41 | 230.41 | 225.62 | 226.01 | 4,055,813 | -4.89(-2.12%) |
Feb 06, 2020 | 231.58 | 240.46 | 221.29 | 230.90 | 10,983,067 | -30.88(-11.80%) |
Feb 05, 2020 | 262.09 | 262.45 | 259.55 | 261.78 | 1,531,542 | +1.41(+0.54%) |
Feb 04, 2020 | 259.30 | 262.17 | 258.58 | 260.37 | 1,385,911 | +4.71(+1.84%) |
Feb 03, 2020 | 253.76 | 257.90 | 253.43 | 255.67 | 1,946,927 | +3.78(+1.50%) |
Jan 31, 2020 | 255.88 | 257.19 | 251.25 | 251.89 | 1,896,973 | -5.46(-2.12%) |
Jan 30, 2020 | 256.30 | 258.14 | 255.89 | 257.35 | 1,498,942 | -0.96(-0.37%) |
Jan 29, 2020 | 259.09 | 259.91 | 257.57 | 258.31 | 1,013,387 | -0.05(-0.02%) |
Jan 28, 2020 | 256.54 | 259.68 | 256.14 | 258.37 | 1,305,274 | +2.30(+0.90%) |
Jan 27, 2020 | 251.17 | 256.73 | 249.98 | 256.07 | 1,735,711 | +1.37(+0.54%) |
Jan 24, 2020 | 255.91 | 256.81 | 254.07 | 254.70 | 1,351,391 | -0.44(-0.17%) |
Jan 23, 2020 | 255.12 | 256.56 | 253.26 | 255.14 | 1,239,435 | -0.09(-0.04%) |
Jan 22, 2020 | 254.67 | 255.84 | 254.16 | 255.23 | 1,146,736 | +1.19(+0.47%) |
Jan 21, 2020 | 253.41 | 254.52 | 252.01 | 254.04 | 1,410,072 | +0.41(+0.16%) |
Jan 17, 2020 | 254.21 | 254.86 | 252.00 | 253.63 | 1,279,179 | +0.19(+0.08%) |
Jan 16, 2020 | 255.09 | 255.37 | 251.15 | 253.43 | 987,996 | -0.39(-0.15%) |
Jan 15, 2020 | 252.56 | 255.95 | 252.44 | 253.83 | 1,233,125 | +1.23(+0.49%) |
Jan 14, 2020 | 251.83 | 253.97 | 250.14 | 252.60 | 1,574,751 | -0.22(-0.09%) |
Jan 13, 2020 | 251.23 | 253.07 | 250.26 | 252.82 | 1,394,699 | +1.59(+0.63%) |
Jan 10, 2020 | 251.84 | 252.90 | 250.43 | 251.23 | 1,062,868 | +0.84(+0.34%) |
Jan 09, 2020 | 251.53 | 251.91 | 249.84 | 250.39 | 1,023,220 | +0.13(+0.05%) |
Jan 08, 2020 | 249.81 | 252.22 | 248.57 | 250.26 | 1,538,772 | +0.61(+0.25%) |
Jan 07, 2020 | 248.59 | 250.37 | 247.26 | 249.64 | 1,459,985 | -0.59(-0.24%) |
Jan 06, 2020 | 246.19 | 250.53 | 244.08 | 250.24 | 1,708,947 | +3.47(+1.41%) |
Jan 03, 2020 | 245.74 | 248.09 | 245.69 | 246.77 | 1,707,429 | -2.70(-1.08%) |