Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 330.28 | 331.18 | 329.06 | 329.30 | 70,042,136 | -1.20(-0.36%) |
Aug 28, 2020 | 329.42 | 330.63 | 328.21 | 330.50 | 51,541,428 | +2.12(+0.65%) |
Aug 27, 2020 | 328.55 | 329.86 | 326.68 | 328.38 | 61,493,128 | +0.72(+0.22%) |
Aug 26, 2020 | 325.01 | 327.93 | 324.45 | 327.66 | 53,821,032 | +3.25(+1.00%) |
Aug 25, 2020 | 323.85 | 324.49 | 322.66 | 324.41 | 40,748,684 | +1.13(+0.35%) |
Aug 24, 2020 | 322.52 | 323.35 | 320.00 | 323.28 | 51,461,472 | +3.24(+1.01%) |
Aug 21, 2020 | 318.21 | 320.26 | 318.21 | 320.03 | 58,455,176 | +1.13(+0.35%) |
Aug 20, 2020 | 316.15 | 319.39 | 316.02 | 318.90 | 44,712,144 | +0.99(+0.31%) |
Aug 19, 2020 | 319.63 | 320.16 | 317.34 | 317.91 | 72,096,152 | -1.33(-0.42%) |
Aug 18, 2020 | 318.96 | 319.68 | 317.33 | 319.24 | 41,049,816 | +0.69(+0.22%) |
Aug 17, 2020 | 318.58 | 318.96 | 317.55 | 318.55 | 37,542,596 | +1.01(+0.32%) |
Aug 14, 2020 | 317.14 | 318.09 | 316.39 | 317.54 | 50,132,092 | +0.01(+0.00%) |
Aug 13, 2020 | 317.33 | 318.87 | 316.59 | 317.54 | 44,326,196 | -0.57(-0.18%) |
Aug 12, 2020 | 316.22 | 318.90 | 313.77 | 318.11 | 57,066,380 | +4.37(+1.39%) |
Aug 11, 2020 | 317.55 | 318.20 | 312.99 | 313.74 | 73,551,272 | -2.61(-0.83%) |
Aug 10, 2020 | 315.87 | 316.54 | 313.88 | 316.35 | 46,972,820 | +0.94(+0.30%) |
Aug 07, 2020 | 314.19 | 315.70 | 313.26 | 315.40 | 60,790,560 | +0.23(+0.07%) |
Aug 06, 2020 | 312.49 | 315.30 | 312.16 | 315.18 | 46,302,572 | +2.09(+0.67%) |
Aug 05, 2020 | 312.48 | 313.35 | 312.21 | 313.08 | 45,439,848 | +1.95(+0.63%) |
Aug 04, 2020 | 309.08 | 311.15 | 309.08 | 311.13 | 44,432,276 | +1.18(+0.38%) |
Aug 03, 2020 | 309.51 | 310.74 | 308.96 | 309.95 | 56,270,508 | +2.14(+0.70%) |
Jul 31, 2020 | 307.19 | 307.92 | 302.92 | 307.81 | 90,388,568 | +2.41(+0.79%) |
Jul 30, 2020 | 303.46 | 305.83 | 301.33 | 305.40 | 65,531,200 | -1.09(-0.36%) |
Jul 29, 2020 | 303.67 | 307.07 | 303.63 | 306.50 | 51,365,736 | +3.72(+1.23%) |
Jul 28, 2020 | 303.96 | 305.10 | 302.47 | 302.77 | 60,933,492 | -1.93(-0.63%) |
Jul 27, 2020 | 303.21 | 304.88 | 302.39 | 304.70 | 51,159,980 | +2.20(+0.73%) |
Jul 24, 2020 | 302.56 | 303.55 | 300.96 | 302.50 | 78,248,952 | -1.96(-0.64%) |
Jul 23, 2020 | 307.77 | 308.49 | 303.06 | 304.46 | 80,296,424 | -3.68(-1.19%) |
Jul 22, 2020 | 306.02 | 308.46 | 305.91 | 308.14 | 61,245,980 | +1.74(+0.57%) |
Jul 21, 2020 | 307.75 | 308.20 | 305.38 | 306.39 | 60,940,652 | +0.65(+0.21%) |
Jul 20, 2020 | 303.02 | 306.50 | 302.25 | 305.74 | 59,680,360 | +2.45(+0.81%) |
Jul 17, 2020 | 303.44 | 304.09 | 301.42 | 303.29 | 66,589,444 | +0.88(+0.29%) |
Jul 16, 2020 | 301.47 | 302.88 | 300.81 | 302.41 | 57,901,236 | -1.00(-0.33%) |
Jul 15, 2020 | 303.94 | 304.54 | 300.98 | 303.41 | 92,389,904 | +2.76(+0.92%) |
Jul 14, 2020 | 295.35 | 301.44 | 294.13 | 300.65 | 99,197,536 | +3.85(+1.30%) |
Jul 13, 2020 | 301.79 | 304.22 | 296.13 | 296.81 | 109,043,736 | -2.59(-0.87%) |
Jul 10, 2020 | 296.31 | 299.67 | 294.84 | 299.40 | 61,047,372 | +3.03(+1.02%) |
Jul 09, 2020 | 298.69 | 298.94 | 292.88 | 296.37 | 88,263,584 | -2.27(-0.76%) |
Jul 08, 2020 | 296.59 | 298.64 | 294.79 | 298.64 | 57,699,496 | +2.84(+0.96%) |
Jul 07, 2020 | 297.31 | 299.33 | 295.42 | 295.81 | 87,889,496 | -3.08(-1.03%) |
Jul 06, 2020 | 298.25 | 299.48 | 297.48 | 298.89 | 65,264,960 | +4.54(+1.54%) |
Jul 02, 2020 | 296.24 | 297.62 | 293.67 | 294.34 | 73,557,928 | +1.61(+0.55%) |
Jul 01, 2020 | 291.84 | 294.02 | 291.37 | 292.73 | 76,619,072 | +2.04(+0.70%) |
Jun 30, 2020 | 286.58 | 292.43 | 286.42 | 290.70 | 119,931,376 | +3.68(+1.28%) |
Jun 29, 2020 | 284.14 | 287.16 | 281.81 | 287.02 | 84,506,448 | +4.16(+1.47%) |
Jun 26, 2020 | 288.62 | 288.84 | 282.27 | 282.86 | 135,736,608 | -6.88(-2.38%) |
Jun 25, 2020 | 286.09 | 290.02 | 284.02 | 289.74 | 94,658,432 | +3.07(+1.07%) |
Jun 24, 2020 | 292.09 | 292.72 | 284.79 | 286.67 | 140,629,952 | -7.50(-2.55%) |
Jun 23, 2020 | 295.53 | 296.48 | 293.76 | 294.17 | 72,509,712 | +1.35(+0.46%) |
Jun 22, 2020 | 290.35 | 293.23 | 289.18 | 292.83 | 78,943,384 | +1.87(+0.64%) |
Jun 19, 2020 | 296.17 | 296.37 | 288.97 | 290.96 | 143,786,336 | -1.67(-0.57%) |
Jun 18, 2020 | 290.97 | 293.12 | 290.50 | 292.63 | 85,893,648 | +0.11(+0.04%) |
Jun 17, 2020 | 294.78 | 295.08 | 291.77 | 292.52 | 88,637,568 | -1.22(-0.42%) |
Jun 16, 2020 | 296.11 | 296.25 | 288.77 | 293.74 | 146,424,608 | +5.55(+1.92%) |
Jun 15, 2020 | 279.72 | 289.35 | 278.52 | 288.19 | 144,226,400 | +2.67(+0.93%) |
Jun 12, 2020 | 289.31 | 290.10 | 280.26 | 285.53 | 207,417,296 | +3.38(+1.20%) |
Jun 11, 2020 | 292.33 | 292.98 | 281.58 | 282.15 | 222,531,664 | -17.26(-5.77%) |
Jun 10, 2020 | 301.68 | 302.59 | 298.68 | 299.41 | 100,714,224 | -1.68(-0.56%) |
Jun 09, 2020 | 300.63 | 303.43 | 299.75 | 301.09 | 82,395,176 | -2.26(-0.75%) |
Jun 08, 2020 | 300.63 | 303.55 | 300.00 | 303.35 | 78,388,744 | +3.62(+1.21%) |
Jun 05, 2020 | 297.75 | 301.54 | 297.68 | 299.73 | 160,373,952 | +7.49(+2.56%) |
Jun 04, 2020 | 292.00 | 293.78 | 290.10 | 292.24 | 80,560,368 | -0.77(-0.26%) |
Jun 03, 2020 | 291.19 | 293.98 | 290.90 | 293.01 | 98,082,624 | +3.85(+1.33%) |
Jun 02, 2020 | 287.72 | 289.21 | 286.36 | 289.16 | 78,825,384 | +2.37(+0.83%) |
Jun 01, 2020 | 284.97 | 287.39 | 284.45 | 286.79 | 60,124,764 | +1.16(+0.40%) |
May 29, 2020 | 283.88 | 286.23 | 281.08 | 285.63 | 127,069,656 | +1.27(+0.45%) |
May 28, 2020 | 285.94 | 288.00 | 283.68 | 284.36 | 96,469,448 | -0.53(-0.18%) |
May 27, 2020 | 283.56 | 284.93 | 278.64 | 284.89 | 111,351,536 | +4.18(+1.49%) |
May 26, 2020 | 283.39 | 283.63 | 277.31 | 280.71 | 94,674,736 | +3.42(+1.23%) |
May 22, 2020 | 276.48 | 277.47 | 275.21 | 277.30 | 68,143,200 | +0.53(+0.19%) |
May 21, 2020 | 278.56 | 279.39 | 275.65 | 276.77 | 83,273,736 | -1.92(-0.69%) |
May 20, 2020 | 277.65 | 279.58 | 277.42 | 278.69 | 91,233,792 | +4.66(+1.70%) |
May 19, 2020 | 276.27 | 278.01 | 274.02 | 274.04 | 101,227,576 | -2.84(-1.03%) |
May 18, 2020 | 275.05 | 278.52 | 274.72 | 276.88 | 128,007,120 | +8.19(+3.05%) |
May 15, 2020 | 265.03 | 268.75 | 264.06 | 268.70 | 118,418,880 | +1.23(+0.46%) |
May 14, 2020 | 261.82 | 267.60 | 256.22 | 267.47 | 129,747,632 | +3.16(+1.20%) |
May 13, 2020 | 268.49 | 269.55 | 261.83 | 264.31 | 153,854,784 | -4.76(-1.77%) |
May 12, 2020 | 275.75 | 276.17 | 268.92 | 269.06 | 101,612,872 | -5.47(-1.99%) |
May 11, 2020 | 272.51 | 275.94 | 272.08 | 274.54 | 84,454,888 | +0.06(+0.02%) |
May 08, 2020 | 273.21 | 274.96 | 272.06 | 274.48 | 81,635,744 | +4.47(+1.65%) |
May 07, 2020 | 270.08 | 271.98 | 269.50 | 270.01 | 79,977,216 | +3.22(+1.21%) |
May 06, 2020 | 269.38 | 270.74 | 266.35 | 266.79 | 78,293,104 | -1.82(-0.68%) |
May 05, 2020 | 269.04 | 271.49 | 266.29 | 268.61 | 84,645,192 | +2.46(+0.92%) |
May 04, 2020 | 263.50 | 266.46 | 261.99 | 266.15 | 86,071,216 | +0.73(+0.28%) |
May 01, 2020 | 267.79 | 272.81 | 264.23 | 265.42 | 133,370,952 | -7.22(-2.65%) |
Apr 30, 2020 | 273.80 | 275.31 | 270.87 | 272.64 | 130,720,864 | -2.56(-0.93%) |
Apr 29, 2020 | 273.63 | 276.77 | 272.57 | 275.20 | 126,288,384 | +7.02(+2.62%) |
Apr 28, 2020 | 273.15 | 273.50 | 267.87 | 268.18 | 112,013,144 | -1.24(-0.46%) |
Apr 27, 2020 | 267.61 | 270.57 | 267.14 | 269.42 | 82,881,192 | +3.83(+1.44%) |
Apr 24, 2020 | 263.49 | 266.28 | 261.40 | 265.59 | 90,738,600 | +3.65(+1.39%) |
Apr 23, 2020 | 263.26 | 266.50 | 261.63 | 261.94 | 111,248,160 | -0.02(-0.01%) |
Apr 22, 2020 | 261.25 | 263.74 | 259.90 | 261.96 | 99,388,824 | +5.69(+2.22%) |
Apr 21, 2020 | 259.74 | 260.96 | 255.31 | 256.27 | 134,481,424 | -8.02(-3.04%) |
Apr 20, 2020 | 265.25 | 269.18 | 264.07 | 264.30 | 106,321,024 | -4.74(-1.76%) |
Apr 17, 2020 | 267.85 | 269.66 | 265.06 | 269.04 | 156,282,784 | +7.08(+2.70%) |
Apr 16, 2020 | 262.01 | 262.83 | 258.82 | 261.96 | 139,438,144 | +1.26(+0.48%) |
Apr 15, 2020 | 260.52 | 266.50 | 258.54 | 260.70 | 129,564,592 | -5.53(-2.08%) |
Apr 14, 2020 | 263.72 | 267.40 | 258.59 | 266.23 | 142,736,432 | +7.50(+2.90%) |
Apr 13, 2020 | 260.12 | 260.47 | 254.74 | 258.73 | 122,222,336 | -2.38(-0.91%) |
Apr 09, 2020 | 260.53 | 263.93 | 258.55 | 261.11 | 202,733,552 | +3.91(+1.52%) |
Apr 08, 2020 | 251.50 | 259.05 | 248.96 | 257.20 | 163,362,448 | +8.35(+3.36%) |
Apr 07, 2020 | 257.37 | 258.14 | 248.62 | 248.85 | 213,857,744 | +0.25(+0.10%) |
Apr 06, 2020 | 242.00 | 250.60 | 232.93 | 248.59 | 199,607,872 | +15.65(+6.72%) |
Apr 03, 2020 | 235.36 | 237.76 | 230.16 | 232.95 | 144,431,328 | -3.42(-1.45%) |
Apr 02, 2020 | 230.13 | 237.16 | 229.57 | 236.36 | 188,859,280 | +5.33(+2.31%) |
Apr 01, 2020 | 232.75 | 241.84 | 228.92 | 231.03 | 201,645,248 | -10.89(-4.50%) |
Mar 31, 2020 | 244.56 | 247.16 | 240.48 | 241.92 | 207,157,296 | -3.66(-1.49%) |
Mar 30, 2020 | 240.00 | 246.31 | 237.96 | 245.58 | 182,928,912 | +7.72(+3.25%) |
Mar 27, 2020 | 237.72 | 244.79 | 235.63 | 237.86 | 239,020,608 | -7.30(-2.98%) |
Mar 26, 2020 | 233.75 | 246.66 | 233.75 | 245.16 | 273,936,544 | +13.52(+5.84%) |
Mar 25, 2020 | 229.83 | 240.61 | 225.03 | 231.63 | 318,356,064 | +3.42(+1.50%) |
Mar 24, 2020 | 220.02 | 229.11 | 219.44 | 228.22 | 250,179,632 | +18.96(+9.06%) |
Mar 23, 2020 | 214.73 | 215.57 | 204.86 | 209.26 | 346,805,888 | -5.49(-2.56%) |
Mar 20, 2020 | 227.63 | 229.46 | 214.47 | 214.75 | 369,874,560 | -9.67(-4.31%) |
Mar 19, 2020 | 221.85 | 230.83 | 216.68 | 224.42 | 309,768,960 | +0.48(+0.21%) |
Mar 18, 2020 | 220.44 | 231.75 | 212.76 | 223.94 | 350,257,792 | -11.94(-5.06%) |
Mar 17, 2020 | 228.65 | 239.03 | 221.21 | 235.89 | 280,286,336 | +12.08(+5.40%) |
Mar 16, 2020 | 225.04 | 239.71 | 221.48 | 223.80 | 318,273,312 | -27.50(-10.94%) |
Mar 13, 2020 | 245.49 | 253.31 | 231.90 | 251.30 | 353,195,552 | +19.79(+8.55%) |
Mar 12, 2020 | 238.87 | 248.82 | 231.11 | 231.51 | 419,789,632 | -24.49(-9.57%) |
Mar 11, 2020 | 261.92 | 263.08 | 252.76 | 256.00 | 274,237,536 | -13.12(-4.87%) |
Mar 10, 2020 | 265.60 | 269.22 | 255.20 | 269.12 | 295,762,144 | +13.82(+5.41%) |
Mar 09, 2020 | 256.88 | 265.18 | 255.16 | 255.31 | 330,708,800 | -22.25(-8.02%) |
Mar 06, 2020 | 273.54 | 278.79 | 270.81 | 277.56 | 245,062,224 | -4.67(-1.65%) |
Mar 05, 2020 | 284.58 | 287.83 | 279.94 | 282.23 | 198,939,040 | -9.70(-3.32%) |
Mar 04, 2020 | 285.64 | 292.15 | 283.04 | 291.93 | 188,622,016 | +12.76(+4.57%) |
Mar 03, 2020 | 288.79 | 292.84 | 277.66 | 279.16 | 320,448,768 | -9.25(-3.21%) |
Mar 02, 2020 | 278.26 | 288.48 | 274.76 | 288.41 | 255,003,248 | +11.97(+4.33%) |
Feb 28, 2020 | 273.82 | 277.96 | 266.44 | 276.44 | 413,422,720 | +1.04(+0.38%) |
Feb 27, 2020 | 285.02 | 290.72 | 275.40 | 275.40 | 303,481,344 | -15.26(-5.25%) |
Feb 26, 2020 | 293.16 | 296.83 | 289.91 | 290.66 | 207,042,592 | -1.07(-0.37%) |
Feb 25, 2020 | 302.34 | 302.89 | 290.84 | 291.73 | 233,482,320 | -9.12(-3.03%) |
Feb 24, 2020 | 301.52 | 311.24 | 299.75 | 300.85 | 171,600,688 | -10.32(-3.32%) |
Feb 21, 2020 | 313.03 | 313.34 | 310.33 | 311.17 | 121,946,656 | -2.58(-0.82%) |
Feb 20, 2020 | 315.14 | 315.98 | 311.36 | 313.75 | 79,289,912 | -1.95(-0.62%) |
Feb 19, 2020 | 315.19 | 316.39 | 314.90 | 315.70 | 52,132,692 | +1.50(+0.48%) |
Feb 18, 2020 | 314.00 | 315.08 | 312.78 | 314.20 | 61,342,096 | -0.81(-0.26%) |
Feb 14, 2020 | 314.93 | 315.13 | 313.71 | 315.01 | 69,212,656 | +0.50(+0.16%) |
Feb 13, 2020 | 313.39 | 315.50 | 313.11 | 314.51 | 58,000,724 | -0.34(-0.11%) |
Feb 12, 2020 | 314.30 | 315.06 | 313.92 | 314.85 | 45,949,980 | +2.01(+0.64%) |
Feb 11, 2020 | 313.67 | 314.47 | 312.29 | 312.83 | 58,723,064 | +0.54(+0.17%) |
Feb 10, 2020 | 309.07 | 312.36 | 309.03 | 312.29 | 44,841,068 | +2.31(+0.75%) |
Feb 07, 2020 | 310.55 | 311.65 | 309.42 | 309.98 | 68,738,104 | -1.66(-0.53%) |
Feb 06, 2020 | 311.57 | 311.83 | 310.54 | 311.64 | 53,633,912 | +1.05(+0.34%) |
Feb 05, 2020 | 310.04 | 310.81 | 308.55 | 310.59 | 70,484,056 | +3.55(+1.15%) |
Feb 04, 2020 | 306.12 | 307.93 | 305.80 | 307.05 | 66,762,124 | +4.61(+1.52%) |
Feb 03, 2020 | 301.72 | 304.34 | 301.60 | 302.44 | 74,043,760 | +2.23(+0.74%) |
Jan 31, 2020 | 305.12 | 305.28 | 299.27 | 300.21 | 122,008,072 | -5.55(-1.82%) |
Jan 30, 2020 | 302.66 | 305.97 | 301.89 | 305.76 | 80,716,208 | +0.99(+0.32%) |
Jan 29, 2020 | 306.41 | 306.64 | 304.56 | 304.77 | 57,736,152 | -0.25(-0.08%) |
Jan 28, 2020 | 303.31 | 305.92 | 301.95 | 305.02 | 68,223,856 | +3.16(+1.05%) |
Jan 27, 2020 | 301.42 | 303.37 | 301.07 | 301.86 | 89,890,208 | -4.92(-1.60%) |
Jan 24, 2020 | 310.20 | 310.28 | 305.46 | 306.77 | 93,857,648 | -2.75(-0.89%) |
Jan 23, 2020 | 308.51 | 309.95 | 307.37 | 309.53 | 55,629,816 | +0.35(+0.11%) |
Jan 22, 2020 | 310.01 | 310.68 | 309.01 | 309.17 | 52,253,848 | +0.14(+0.05%) |
Jan 21, 2020 | 308.76 | 309.96 | 308.69 | 309.03 | 83,239,600 | -0.71(-0.23%) |
Jan 17, 2020 | 309.51 | 309.96 | 308.72 | 309.74 | 102,718,016 | +0.92(+0.30%) |
Jan 16, 2020 | 307.64 | 308.78 | 307.41 | 308.83 | 57,793,892 | +2.30(+0.75%) |
Jan 15, 2020 | 305.45 | 307.01 | 305.37 | 306.52 | 77,066,928 | +0.76(+0.25%) |
Jan 14, 2020 | 305.56 | 306.63 | 304.97 | 305.77 | 67,337,760 | -0.24(-0.08%) |
Jan 13, 2020 | 304.55 | 306.02 | 304.12 | 306.01 | 50,462,844 | +2.09(+0.69%) |
Jan 10, 2020 | 305.39 | 305.55 | 303.44 | 303.92 | 56,861,436 | -0.88(-0.29%) |
Jan 09, 2020 | 304.34 | 304.87 | 303.74 | 304.80 | 51,948,792 | +1.23(+0.41%) |
Jan 08, 2020 | 301.62 | 303.99 | 301.08 | 303.56 | 73,203,928 | +2.43(+0.81%) |
Jan 07, 2020 | 301.41 | 301.89 | 300.68 | 301.14 | 43,532,468 | -0.85(-0.28%) |
Jan 06, 2020 | 299.05 | 302.07 | 298.93 | 301.99 | 59,640,844 | +1.15(+0.38%) |
Jan 03, 2020 | 299.67 | 301.99 | 299.62 | 300.84 | 83,360,048 | -2.30(-0.76%) |
Jan 02, 2020 | 301.89 | 303.15 | 300.95 | 303.14 | 63,392,216 | +2.81(+0.94%) |
Dec 31, 2019 | 299.09 | 300.58 | 298.73 | 300.33 | 61,201,492 | +0.73(+0.24%) |
Dec 30, 2019 | 301.34 | 301.48 | 299.11 | 299.60 | 53,300,176 | -1.66(-0.55%) |
Dec 27, 2019 | 302.08 | 302.14 | 300.72 | 301.26 | 45,605,920 | -0.07(-0.02%) |
Dec 26, 2019 | 300.13 | 301.34 | 300.12 | 301.33 | 33,127,538 | +1.60(+0.53%) |
Dec 24, 2019 | 299.96 | 300.01 | 299.43 | 299.74 | 21,723,332 | +0.01(+0.00%) |
Dec 23, 2019 | 300.07 | 300.13 | 299.58 | 299.73 | 56,791,196 | +0.46(+0.15%) |
Dec 20, 2019 | 299.02 | 300.43 | 298.02 | 299.27 | 160,045,552 | +1.31(+0.44%) |
Dec 19, 2019 | 296.94 | 298.04 | 296.69 | 297.97 | 91,874,464 | +1.02(+0.34%) |
Dec 18, 2019 | 297.13 | 297.36 | 296.69 | 296.94 | 51,837,892 | +0.21(+0.07%) |
Dec 17, 2019 | 297.06 | 297.36 | 296.65 | 296.73 | 65,801,060 | +0.06(+0.02%) |
Dec 16, 2019 | 296.41 | 297.27 | 294.58 | 296.67 | 89,121,000 | +2.02(+0.69%) |
Dec 13, 2019 | 294.22 | 295.90 | 293.44 | 294.64 | 87,822,832 | +0.18(+0.06%) |
Dec 12, 2019 | 291.96 | 295.26 | 291.72 | 294.47 | 103,596,632 | +2.52(+0.86%) |
Dec 11, 2019 | 291.59 | 292.21 | 291.04 | 291.95 | 57,543,544 | +0.83(+0.28%) |
Dec 10, 2019 | 291.39 | 292.07 | 290.45 | 291.12 | 56,702,056 | -0.32(-0.11%) |
Dec 09, 2019 | 291.97 | 292.65 | 291.37 | 291.45 | 37,517,728 | -0.92(-0.31%) |
Dec 06, 2019 | 291.67 | 292.78 | 291.66 | 292.37 | 52,724,780 | +2.65(+0.91%) |
Dec 05, 2019 | 289.92 | 289.93 | 288.38 | 289.72 | 43,843,228 | +0.52(+0.18%) |
Dec 04, 2019 | 288.50 | 289.81 | 288.14 | 289.20 | 52,866,652 | +1.77(+0.62%) |
Dec 03, 2019 | 286.70 | 287.51 | 285.18 | 287.43 | 80,754,880 | -1.94(-0.67%) |
Dec 02, 2019 | 292.11 | 292.17 | 288.93 | 289.37 | 81,600,056 | -2.48(-0.85%) |
Nov 29, 2019 | 292.36 | 292.61 | 291.62 | 291.85 | 39,409,152 | -1.09(-0.37%) |
Nov 27, 2019 | 292.13 | 292.93 | 291.90 | 292.93 | 48,240,720 | +1.30(+0.45%) |
Nov 26, 2019 | 291.01 | 291.82 | 290.69 | 291.63 | 40,463,248 | +0.66(+0.23%) |
Nov 25, 2019 | 289.68 | 290.97 | 289.68 | 290.97 | 52,393,020 | +2.24(+0.77%) |
Nov 22, 2019 | 288.86 | 289.00 | 287.71 | 288.74 | 48,302,212 | +0.43(+0.15%) |
Nov 21, 2019 | 288.67 | 288.78 | 287.28 | 288.31 | 58,627,224 | -0.25(-0.09%) |
Nov 20, 2019 | 289.03 | 289.56 | 286.97 | 288.56 | 85,535,656 | -1.08(-0.37%) |
Nov 19, 2019 | 290.33 | 290.34 | 288.98 | 289.64 | 73,023,216 | -0.08(-0.03%) |
Nov 18, 2019 | 289.27 | 289.96 | 288.80 | 289.72 | 53,028,296 | +0.21(+0.07%) |
Nov 15, 2019 | 288.79 | 289.55 | 288.09 | 289.51 | 67,532,440 | +2.08(+0.72%) |
Nov 14, 2019 | 286.72 | 287.51 | 286.07 | 287.43 | 55,162,720 | +0.42(+0.15%) |
Nov 13, 2019 | 285.90 | 287.42 | 285.67 | 287.01 | 58,431,660 | +0.09(+0.03%) |
Nov 12, 2019 | 286.69 | 287.84 | 286.13 | 286.92 | 49,860,552 | +0.60(+0.21%) |
Nov 11, 2019 | 285.45 | 286.49 | 285.31 | 286.31 | 38,597,204 | -0.55(-0.19%) |
Nov 08, 2019 | 285.80 | 286.92 | 285.09 | 286.86 | 52,845,508 | +0.71(+0.25%) |
Nov 07, 2019 | 286.52 | 287.52 | 285.67 | 286.15 | 58,274,372 | +1.00(+0.35%) |
Nov 06, 2019 | 285.09 | 285.43 | 284.19 | 285.15 | 50,002,860 | +0.06(+0.02%) |
Nov 05, 2019 | 285.61 | 285.91 | 284.79 | 285.09 | 46,164,112 | -0.32(-0.11%) |
Nov 04, 2019 | 285.85 | 285.99 | 285.02 | 285.40 | 64,932,116 | +1.14(+0.40%) |
Nov 01, 2019 | 283.13 | 284.31 | 282.96 | 284.26 | 76,617,096 | +2.61(+0.93%) |
Oct 31, 2019 | 282.39 | 282.39 | 280.17 | 281.65 | 74,353,064 | -0.75(-0.27%) |
Oct 30, 2019 | 281.75 | 282.79 | 280.41 | 282.40 | 53,430,348 | +0.86(+0.31%) |
Oct 29, 2019 | 281.35 | 282.49 | 281.21 | 281.54 | 47,659,704 | -0.08(-0.03%) |
Oct 28, 2019 | 281.29 | 282.13 | 281.26 | 281.62 | 45,370,712 | +1.58(+0.56%) |
Oct 25, 2019 | 278.32 | 280.60 | 278.26 | 280.05 | 48,684,752 | +1.14(+0.41%) |
Oct 24, 2019 | 279.40 | 279.55 | 278.06 | 278.90 | 38,577,144 | +0.46(+0.16%) |
Oct 23, 2019 | 277.38 | 278.50 | 277.16 | 278.45 | 37,634,156 | +0.81(+0.29%) |
Oct 22, 2019 | 279.10 | 279.40 | 277.55 | 277.64 | 52,871,364 | -0.91(-0.33%) |
Oct 21, 2019 | 278.02 | 278.75 | 277.57 | 278.55 | 42,472,560 | +1.88(+0.68%) |
Oct 18, 2019 | 277.34 | 278.00 | 275.76 | 276.68 | 69,289,944 | -1.22(-0.44%) |
Oct 17, 2019 | 278.26 | 278.78 | 277.19 | 277.89 | 50,365,648 | +0.82(+0.29%) |
Oct 16, 2019 | 277.05 | 277.78 | 276.63 | 277.07 | 54,364,980 | -0.45(-0.16%) |
Oct 15, 2019 | 275.87 | 278.28 | 275.75 | 277.52 | 51,474,444 | +2.38(+0.86%) |
Oct 14, 2019 | 274.78 | 275.47 | 274.45 | 275.14 | 43,629,320 | +0.04(+0.01%) |
Oct 11, 2019 | 275.10 | 277.39 | 274.98 | 275.11 | 109,019,816 | +2.82(+1.04%) |
Oct 10, 2019 | 270.37 | 273.18 | 270.20 | 272.28 | 61,562,788 | +1.83(+0.68%) |
Oct 09, 2019 | 270.39 | 271.41 | 268.03 | 270.45 | 70,544,768 | +2.54(+0.95%) |
Oct 08, 2019 | 270.31 | 270.99 | 267.87 | 267.91 | 109,340,456 | -4.22(-1.55%) |
Oct 07, 2019 | 272.50 | 274.16 | 271.85 | 272.13 | 65,299,860 | -1.18(-0.43%) |
Oct 04, 2019 | 270.33 | 273.57 | 270.04 | 273.31 | 71,834,384 | +3.65(+1.35%) |
Oct 03, 2019 | 267.24 | 269.69 | 264.46 | 269.67 | 92,409,168 | +2.19(+0.82%) |
Oct 02, 2019 | 270.67 | 270.68 | 266.15 | 267.47 | 134,021,648 | -4.81(-1.77%) |
Oct 01, 2019 | 276.46 | 277.12 | 272.06 | 272.28 | 96,782,072 | -3.28(-1.19%) |
Sep 30, 2019 | 274.82 | 276.29 | 274.77 | 275.56 | 56,572,368 | +1.27(+0.46%) |
Sep 27, 2019 | 276.55 | 276.65 | 272.70 | 274.29 | 91,306,504 | -1.49(-0.54%) |
Sep 26, 2019 | 276.36 | 276.57 | 274.33 | 275.77 | 63,206,420 | -0.58(-0.21%) |
Sep 25, 2019 | 274.81 | 276.81 | 273.30 | 276.35 | 79,044,920 | +1.25(+0.46%) |
Sep 24, 2019 | 278.01 | 278.41 | 273.74 | 275.10 | 104,792,016 | -1.80(-0.65%) |
Sep 23, 2019 | 276.29 | 277.63 | 276.02 | 276.90 | 51,113,520 | -0.06(-0.02%) |
Sep 20, 2019 | 278.89 | 279.18 | 276.15 | 276.96 | 104,956,856 | -1.31(-0.47%) |
Sep 19, 2019 | 278.69 | 279.71 | 277.94 | 278.28 | 84,476,680 | -0.02(-0.01%) |
Sep 18, 2019 | 277.73 | 278.41 | 275.65 | 278.30 | 80,148,160 | +0.17(+0.06%) |
Sep 17, 2019 | 277.22 | 278.22 | 277.05 | 278.13 | 46,389,276 | +0.70(+0.25%) |
Sep 16, 2019 | 277.13 | 278.33 | 276.77 | 277.43 | 62,923,864 | -0.86(-0.31%) |
Sep 13, 2019 | 278.93 | 279.29 | 277.91 | 278.29 | 67,193,744 | -0.19(-0.07%) |
Sep 12, 2019 | 278.44 | 279.55 | 277.66 | 278.47 | 78,842,488 | +0.96(+0.35%) |
Sep 11, 2019 | 275.87 | 277.59 | 275.20 | 277.51 | 73,981,840 | +1.96(+0.71%) |
Sep 10, 2019 | 274.84 | 275.62 | 273.56 | 275.55 | 62,664,252 | -0.19(-0.07%) |
Sep 09, 2019 | 276.49 | 276.58 | 274.65 | 275.75 | 55,442,032 | +0.27(+0.10%) |
Sep 06, 2019 | 275.59 | 276.13 | 274.89 | 275.48 | 53,647,188 | +0.21(+0.08%) |
Sep 05, 2019 | 274.31 | 276.20 | 271.73 | 275.26 | 90,129,800 | +3.49(+1.29%) |
Sep 04, 2019 | 270.94 | 271.78 | 270.17 | 271.77 | 50,837,876 | +3.05(+1.14%) |