Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 210.15 | 217.79 | 209.68 | 215.12 | 2,499,808 | +6.70(+3.22%) |
Sep 29, 2020 | 209.03 | 209.85 | 207.95 | 208.42 | 914,687 | +0.40(+0.19%) |
Sep 28, 2020 | 209.32 | 210.71 | 207.75 | 208.02 | 1,132,026 | +0.85(+0.41%) |
Sep 25, 2020 | 203.44 | 207.62 | 202.93 | 207.17 | 1,614,451 | +2.70(+1.32%) |
Sep 24, 2020 | 208.94 | 209.38 | 203.43 | 204.47 | 1,644,430 | -4.09(-1.96%) |
Sep 23, 2020 | 208.87 | 212.38 | 207.56 | 208.56 | 1,829,781 | +1.65(+0.80%) |
Sep 22, 2020 | 210.40 | 210.87 | 205.94 | 206.91 | 2,033,953 | -4.29(-2.03%) |
Sep 21, 2020 | 213.93 | 213.93 | 208.35 | 211.20 | 1,319,294 | -3.20(-1.49%) |
Sep 18, 2020 | 209.09 | 216.28 | 209.09 | 214.40 | 4,346,883 | +3.79(+1.80%) |
Sep 17, 2020 | 209.27 | 211.88 | 207.47 | 210.61 | 2,077,899 | +0.71(+0.34%) |
Sep 16, 2020 | 209.05 | 212.52 | 207.29 | 209.90 | 2,632,440 | +0.81(+0.39%) |
Sep 15, 2020 | 218.19 | 218.60 | 208.99 | 209.08 | 2,682,620 | -9.01(-4.13%) |
Sep 14, 2020 | 219.03 | 220.48 | 218.06 | 218.09 | 1,218,585 | +0.11(+0.05%) |
Sep 11, 2020 | 217.11 | 218.87 | 216.11 | 217.98 | 1,267,137 | +1.48(+0.68%) |
Sep 10, 2020 | 217.26 | 217.92 | 213.84 | 216.50 | 2,244,936 | -1.28(-0.59%) |
Sep 09, 2020 | 218.34 | 221.01 | 216.88 | 217.79 | 1,517,377 | +1.40(+0.65%) |
Sep 08, 2020 | 217.03 | 217.76 | 213.11 | 216.39 | 1,625,255 | +0.71(+0.33%) |
Sep 04, 2020 | 218.25 | 219.44 | 214.16 | 215.68 | 1,677,439 | -0.90(-0.42%) |
Sep 03, 2020 | 226.66 | 227.29 | 215.68 | 216.59 | 1,920,881 | -10.26(-4.52%) |
Sep 02, 2020 | 221.67 | 226.91 | 221.16 | 226.84 | 1,412,349 | +4.93(+2.22%) |
Sep 01, 2020 | 224.79 | 226.55 | 219.97 | 221.91 | 1,532,986 | -1.78(-0.79%) |
Aug 31, 2020 | 224.68 | 225.26 | 222.82 | 223.69 | 2,522,824 | -0.03(-0.01%) |
Aug 28, 2020 | 227.71 | 227.94 | 221.97 | 223.72 | 2,077,698 | -3.47(-1.53%) |
Aug 27, 2020 | 221.12 | 228.75 | 213.77 | 227.19 | 4,179,388 | -6.83(-2.92%) |
Aug 26, 2020 | 234.66 | 235.05 | 230.40 | 234.02 | 1,257,427 | -1.67(-0.71%) |
Aug 25, 2020 | 235.98 | 237.10 | 234.19 | 235.69 | 1,189,227 | +0.77(+0.33%) |
Aug 24, 2020 | 238.51 | 239.18 | 234.40 | 234.91 | 980,950 | -2.55(-1.07%) |
Aug 21, 2020 | 237.82 | 238.97 | 235.38 | 237.46 | 1,265,568 | -1.12(-0.47%) |
Aug 20, 2020 | 239.81 | 241.39 | 237.81 | 238.58 | 833,775 | -2.83(-1.17%) |
Aug 19, 2020 | 244.17 | 245.27 | 240.07 | 241.41 | 1,101,294 | -1.71(-0.70%) |
Aug 18, 2020 | 240.97 | 244.08 | 238.79 | 243.12 | 1,933,098 | +3.52(+1.47%) |
Aug 17, 2020 | 238.54 | 240.16 | 237.72 | 239.60 | 1,071,273 | +1.72(+0.72%) |
Aug 14, 2020 | 240.98 | 241.69 | 236.49 | 237.88 | 1,222,264 | -3.83(-1.59%) |
Aug 13, 2020 | 236.73 | 242.20 | 236.32 | 241.71 | 1,138,988 | +4.71(+1.99%) |
Aug 12, 2020 | 235.78 | 239.15 | 235.78 | 237.00 | 1,328,869 | +2.05(+0.87%) |
Aug 11, 2020 | 238.91 | 240.08 | 234.91 | 234.96 | 1,764,591 | -1.61(-0.68%) |
Aug 10, 2020 | 239.10 | 239.10 | 235.00 | 236.57 | 2,714,986 | +0.31(+0.13%) |
Aug 07, 2020 | 239.75 | 241.24 | 234.96 | 236.26 | 2,418,048 | -2.95(-1.23%) |
Aug 06, 2020 | 245.09 | 246.89 | 236.22 | 239.21 | 2,811,833 | -21.95(-8.40%) |
Aug 05, 2020 | 258.27 | 262.57 | 258.27 | 261.15 | 1,163,365 | +0.53(+0.20%) |
Aug 04, 2020 | 260.79 | 261.59 | 259.38 | 260.63 | 899,732 | -0.76(-0.29%) |
Aug 03, 2020 | 260.73 | 262.19 | 258.00 | 261.38 | 1,318,871 | +2.16(+0.83%) |
Jul 31, 2020 | 252.53 | 259.24 | 251.77 | 259.23 | 1,618,724 | +6.91(+2.74%) |
Jul 30, 2020 | 251.86 | 253.51 | 248.81 | 252.32 | 996,174 | -2.36(-0.93%) |
Jul 29, 2020 | 252.21 | 256.07 | 252.21 | 254.68 | 915,219 | +3.13(+1.25%) |
Jul 28, 2020 | 252.97 | 253.72 | 250.80 | 251.54 | 881,960 | -2.01(-0.79%) |
Jul 27, 2020 | 249.02 | 254.01 | 247.91 | 253.55 | 1,012,821 | +3.03(+1.21%) |
Jul 24, 2020 | 251.12 | 251.53 | 247.86 | 250.52 | 671,366 | -0.76(-0.30%) |
Jul 23, 2020 | 252.56 | 254.46 | 250.35 | 251.28 | 913,174 | -0.67(-0.27%) |
Jul 22, 2020 | 250.35 | 253.16 | 249.62 | 251.95 | 1,205,666 | +1.96(+0.79%) |
Jul 21, 2020 | 248.53 | 254.69 | 247.86 | 249.99 | 1,569,565 | +3.19(+1.29%) |
Jul 20, 2020 | 246.92 | 247.43 | 244.20 | 246.80 | 1,089,056 | +0.80(+0.33%) |
Jul 17, 2020 | 245.77 | 247.94 | 243.38 | 246.00 | 1,389,184 | +1.78(+0.73%) |
Jul 16, 2020 | 245.92 | 247.29 | 244.05 | 244.22 | 1,396,676 | -1.76(-0.72%) |
Jul 15, 2020 | 244.17 | 247.07 | 243.35 | 245.98 | 1,472,745 | +3.28(+1.35%) |
Jul 14, 2020 | 236.84 | 243.07 | 236.60 | 242.70 | 1,371,291 | +5.52(+2.33%) |
Jul 13, 2020 | 237.10 | 241.62 | 235.75 | 237.18 | 1,456,730 | +0.04(+0.02%) |
Jul 10, 2020 | 237.74 | 239.37 | 234.75 | 237.14 | 962,769 | -1.14(-0.48%) |
Jul 09, 2020 | 235.20 | 239.88 | 234.00 | 238.28 | 1,920,365 | +5.42(+2.33%) |
Jul 08, 2020 | 232.14 | 236.74 | 231.48 | 232.87 | 2,546,974 | +1.24(+0.54%) |
Jul 07, 2020 | 228.86 | 232.44 | 228.10 | 231.62 | 1,982,244 | +0.84(+0.36%) |
Jul 06, 2020 | 228.90 | 233.78 | 228.13 | 230.78 | 3,469,848 | +5.01(+2.22%) |
Jul 02, 2020 | 223.15 | 226.74 | 221.62 | 225.77 | 2,045,139 | +3.22(+1.45%) |
Jul 01, 2020 | 220.25 | 223.87 | 219.99 | 222.55 | 1,562,430 | +2.08(+0.94%) |
Jun 30, 2020 | 214.31 | 221.89 | 212.90 | 220.46 | 2,510,165 | +5.80(+2.70%) |
Jun 29, 2020 | 215.65 | 216.11 | 210.75 | 214.66 | 2,265,876 | -0.55(-0.26%) |
Jun 26, 2020 | 211.60 | 216.35 | 210.98 | 215.21 | 2,788,895 | +4.27(+2.02%) |
Jun 25, 2020 | 213.58 | 213.58 | 207.59 | 210.95 | 2,691,825 | -3.57(-1.66%) |
Jun 24, 2020 | 217.52 | 218.36 | 209.89 | 214.51 | 2,389,473 | -4.63(-2.11%) |
Jun 23, 2020 | 218.20 | 221.14 | 217.83 | 219.14 | 1,609,022 | +2.43(+1.12%) |
Jun 22, 2020 | 218.31 | 218.31 | 213.82 | 216.71 | 1,569,235 | -2.21(-1.01%) |
Jun 19, 2020 | 219.80 | 220.56 | 216.66 | 218.92 | 2,597,014 | +1.25(+0.58%) |
Jun 18, 2020 | 217.80 | 219.62 | 216.53 | 217.66 | 1,225,425 | -0.96(-0.44%) |
Jun 17, 2020 | 218.55 | 221.25 | 217.20 | 218.62 | 1,422,641 | +0.75(+0.34%) |
Jun 16, 2020 | 219.12 | 221.60 | 216.70 | 217.88 | 1,609,452 | +2.13(+0.99%) |
Jun 15, 2020 | 210.76 | 217.55 | 209.22 | 215.75 | 2,175,464 | +3.01(+1.42%) |
Jun 12, 2020 | 216.12 | 218.05 | 211.00 | 212.73 | 2,182,972 | +0.64(+0.30%) |
Jun 11, 2020 | 217.39 | 217.98 | 211.38 | 212.10 | 2,580,924 | -6.40(-2.93%) |
Jun 10, 2020 | 219.70 | 222.10 | 218.00 | 218.50 | 2,578,274 | -0.13(-0.06%) |
Jun 09, 2020 | 227.91 | 230.65 | 218.55 | 218.63 | 2,561,725 | -9.18(-4.03%) |
Jun 08, 2020 | 221.55 | 227.81 | 220.67 | 227.81 | 3,857,577 | +5.55(+2.50%) |
Jun 05, 2020 | 223.89 | 224.46 | 221.19 | 222.26 | 3,790,084 | -1.41(-0.63%) |
Jun 04, 2020 | 222.25 | 225.32 | 220.41 | 223.68 | 1,986,873 | +0.47(+0.21%) |
Jun 03, 2020 | 223.36 | 224.00 | 220.06 | 223.21 | 1,944,377 | -1.34(-0.60%) |
Jun 02, 2020 | 225.06 | 225.06 | 221.76 | 224.55 | 1,380,668 | -0.32(-0.14%) |
Jun 01, 2020 | 226.50 | 229.05 | 222.98 | 224.87 | 1,267,408 | -1.91(-0.84%) |
May 29, 2020 | 223.96 | 226.90 | 220.05 | 226.78 | 2,096,371 | +4.99(+2.25%) |
May 28, 2020 | 219.87 | 224.35 | 217.98 | 221.79 | 1,947,295 | +6.15(+2.85%) |
May 27, 2020 | 212.27 | 215.73 | 208.85 | 215.64 | 4,064,795 | +1.52(+0.71%) |
May 26, 2020 | 221.32 | 223.17 | 212.92 | 214.12 | 3,904,398 | -5.61(-2.55%) |
May 22, 2020 | 221.81 | 224.69 | 219.09 | 219.73 | 12,830,189 | +0.28(+0.13%) |
May 21, 2020 | 223.39 | 223.72 | 215.37 | 219.44 | 9,073,052 | -3.72(-1.67%) |
May 20, 2020 | 234.87 | 237.37 | 222.77 | 223.16 | 4,334,058 | -18.56(-7.68%) |
May 19, 2020 | 243.45 | 243.78 | 240.94 | 241.72 | 902,212 | -1.44(-0.59%) |
May 18, 2020 | 242.46 | 246.51 | 240.95 | 243.16 | 1,116,627 | +5.99(+2.52%) |
May 15, 2020 | 236.62 | 241.06 | 235.08 | 237.18 | 2,164,751 | -0.41(-0.17%) |
May 14, 2020 | 238.27 | 238.76 | 234.23 | 237.59 | 1,393,581 | -2.96(-1.23%) |
May 13, 2020 | 241.24 | 242.78 | 237.26 | 240.55 | 1,316,316 | -0.16(-0.07%) |
May 12, 2020 | 241.53 | 244.97 | 240.46 | 240.70 | 1,331,146 | +0.04(+0.02%) |
May 11, 2020 | 232.84 | 242.24 | 232.48 | 240.67 | 1,622,730 | +6.95(+2.97%) |
May 08, 2020 | 238.07 | 238.56 | 233.28 | 233.71 | 1,543,233 | -1.62(-0.69%) |
May 07, 2020 | 244.31 | 244.31 | 234.66 | 235.34 | 1,378,458 | -2.65(-1.11%) |
May 06, 2020 | 239.51 | 241.08 | 237.34 | 237.98 | 1,138,251 | -2.36(-0.98%) |
May 05, 2020 | 237.19 | 242.09 | 235.29 | 240.34 | 1,024,272 | +5.91(+2.52%) |
May 04, 2020 | 231.79 | 235.46 | 228.89 | 234.44 | 1,226,665 | +3.12(+1.35%) |
May 01, 2020 | 230.33 | 233.17 | 227.57 | 231.32 | 1,549,548 | -0.61(-0.26%) |
Apr 30, 2020 | 235.37 | 242.25 | 231.10 | 231.92 | 3,112,524 | -4.89(-2.06%) |
Apr 29, 2020 | 241.54 | 241.54 | 236.15 | 236.81 | 1,880,118 | -3.74(-1.55%) |
Apr 28, 2020 | 248.51 | 249.76 | 239.84 | 240.55 | 2,355,719 | -7.42(-2.99%) |
Apr 27, 2020 | 247.38 | 249.30 | 245.72 | 247.97 | 1,622,781 | +1.68(+0.68%) |
Apr 24, 2020 | 244.90 | 246.75 | 241.07 | 246.29 | 1,999,572 | +2.84(+1.17%) |
Apr 23, 2020 | 246.31 | 248.60 | 242.74 | 243.45 | 1,329,630 | -1.54(-0.63%) |
Apr 22, 2020 | 237.75 | 246.04 | 236.94 | 244.99 | 2,186,441 | +9.42(+4.00%) |
Apr 21, 2020 | 238.66 | 240.01 | 233.69 | 235.57 | 2,673,764 | -6.37(-2.63%) |
Apr 20, 2020 | 240.53 | 245.00 | 238.37 | 241.94 | 1,492,460 | +1.87(+0.78%) |
Apr 17, 2020 | 244.01 | 244.33 | 234.92 | 240.07 | 2,211,245 | -0.19(-0.08%) |
Apr 16, 2020 | 233.97 | 241.19 | 231.95 | 240.26 | 1,796,084 | +8.34(+3.60%) |
Apr 15, 2020 | 227.35 | 233.06 | 225.55 | 231.92 | 1,995,052 | +2.76(+1.20%) |
Apr 14, 2020 | 231.43 | 231.43 | 227.36 | 229.17 | 2,341,593 | +1.35(+0.59%) |
Apr 13, 2020 | 225.49 | 228.53 | 221.88 | 227.82 | 1,425,278 | +0.56(+0.25%) |
Apr 09, 2020 | 229.60 | 230.13 | 223.66 | 227.26 | 2,602,144 | -2.34(-1.02%) |
Apr 08, 2020 | 219.63 | 231.17 | 216.12 | 229.60 | 2,726,885 | +11.43(+5.24%) |
Apr 07, 2020 | 220.41 | 223.17 | 215.88 | 218.16 | 2,560,958 | -0.13(-0.06%) |
Apr 06, 2020 | 212.23 | 219.66 | 210.70 | 218.29 | 2,454,638 | +10.07(+4.83%) |
Apr 03, 2020 | 212.16 | 213.86 | 204.61 | 208.23 | 1,375,985 | -6.02(-2.81%) |
Apr 02, 2020 | 206.69 | 214.55 | 206.11 | 214.24 | 1,695,849 | +7.24(+3.50%) |
Apr 01, 2020 | 203.62 | 211.02 | 202.05 | 207.01 | 2,181,235 | -4.01(-1.90%) |
Mar 31, 2020 | 203.94 | 212.20 | 201.13 | 211.02 | 2,938,540 | +6.34(+3.10%) |
Mar 30, 2020 | 202.09 | 205.45 | 199.59 | 204.68 | 2,097,044 | +5.78(+2.90%) |
Mar 27, 2020 | 195.22 | 203.43 | 194.19 | 198.91 | 2,451,555 | -2.54(-1.26%) |
Mar 26, 2020 | 188.09 | 201.63 | 187.69 | 201.45 | 2,901,648 | +14.46(+7.74%) |
Mar 25, 2020 | 188.77 | 192.19 | 182.90 | 186.99 | 3,799,324 | +0.69(+0.37%) |
Mar 24, 2020 | 192.32 | 194.49 | 183.22 | 186.30 | 3,800,774 | +2.09(+1.13%) |
Mar 23, 2020 | 201.37 | 205.16 | 181.61 | 184.21 | 4,861,062 | -17.95(-8.88%) |
Mar 20, 2020 | 200.04 | 206.38 | 198.58 | 202.16 | 4,028,325 | -0.77(-0.38%) |
Mar 19, 2020 | 217.20 | 218.26 | 202.56 | 202.93 | 2,876,581 | -12.64(-5.86%) |
Mar 18, 2020 | 219.59 | 231.41 | 209.39 | 215.57 | 4,015,664 | -12.67(-5.55%) |
Mar 17, 2020 | 208.02 | 228.63 | 205.12 | 228.24 | 4,216,197 | +23.31(+11.37%) |
Mar 16, 2020 | 198.37 | 215.40 | 191.62 | 204.93 | 3,167,042 | -12.27(-5.65%) |
Mar 13, 2020 | 209.38 | 219.51 | 198.46 | 217.20 | 3,766,673 | +14.63(+7.22%) |
Mar 12, 2020 | 205.08 | 215.71 | 202.54 | 202.57 | 4,063,099 | -10.41(-4.89%) |
Mar 11, 2020 | 212.31 | 215.27 | 210.46 | 212.99 | 2,159,412 | -4.96(-2.28%) |
Mar 10, 2020 | 217.45 | 219.61 | 211.17 | 217.94 | 2,861,125 | +6.00(+2.83%) |
Mar 09, 2020 | 207.14 | 215.51 | 204.80 | 211.95 | 2,819,883 | -6.93(-3.17%) |
Mar 06, 2020 | 218.50 | 219.59 | 211.07 | 218.88 | 4,614,457 | -4.60(-2.06%) |
Mar 05, 2020 | 221.19 | 224.10 | 219.48 | 223.48 | 2,484,982 | -2.72(-1.20%) |
Mar 04, 2020 | 223.62 | 226.90 | 222.62 | 226.19 | 2,135,675 | +6.97(+3.18%) |
Mar 03, 2020 | 225.03 | 228.25 | 215.43 | 219.23 | 2,128,772 | -5.33(-2.37%) |
Mar 02, 2020 | 217.71 | 224.56 | 214.24 | 224.56 | 2,440,298 | +6.87(+3.15%) |
Feb 28, 2020 | 216.95 | 218.67 | 212.02 | 217.69 | 3,920,087 | -4.46(-2.01%) |
Feb 27, 2020 | 223.92 | 229.22 | 221.89 | 222.15 | 2,881,436 | -3.17(-1.41%) |
Feb 26, 2020 | 226.41 | 228.68 | 224.36 | 225.32 | 2,246,082 | +0.66(+0.29%) |
Feb 25, 2020 | 230.04 | 230.85 | 222.57 | 224.66 | 2,429,111 | -4.67(-2.04%) |
Feb 24, 2020 | 229.41 | 231.46 | 228.21 | 229.33 | 1,789,275 | -6.24(-2.65%) |
Feb 21, 2020 | 231.18 | 236.89 | 231.02 | 235.57 | 2,040,394 | +3.56(+1.53%) |
Feb 20, 2020 | 233.70 | 235.94 | 230.70 | 232.01 | 1,236,624 | -2.39(-1.02%) |
Feb 19, 2020 | 235.43 | 236.54 | 233.99 | 234.40 | 1,681,733 | +0.06(+0.03%) |
Feb 18, 2020 | 238.68 | 239.63 | 234.03 | 234.33 | 2,012,465 | -3.86(-1.62%) |
Feb 14, 2020 | 233.44 | 238.31 | 232.16 | 238.20 | 2,535,061 | +5.37(+2.31%) |
Feb 13, 2020 | 230.73 | 234.74 | 229.63 | 232.82 | 2,072,499 | +1.94(+0.84%) |
Feb 12, 2020 | 235.03 | 235.60 | 228.91 | 230.88 | 2,603,823 | -3.83(-1.63%) |
Feb 11, 2020 | 232.19 | 237.31 | 231.66 | 234.71 | 2,845,868 | +4.04(+1.75%) |
Feb 10, 2020 | 226.30 | 231.46 | 225.67 | 230.67 | 2,844,353 | +4.66(+2.06%) |
Feb 07, 2020 | 230.41 | 230.41 | 225.62 | 226.01 | 4,055,771 | -4.89(-2.12%) |
Feb 06, 2020 | 231.59 | 240.47 | 221.29 | 230.90 | 10,982,953 | -30.88(-11.80%) |
Feb 05, 2020 | 262.10 | 262.45 | 259.55 | 261.78 | 1,531,526 | +1.41(+0.54%) |
Feb 04, 2020 | 259.30 | 262.17 | 258.58 | 260.38 | 1,385,897 | +4.71(+1.84%) |
Feb 03, 2020 | 253.77 | 257.90 | 253.43 | 255.67 | 1,946,906 | +3.78(+1.50%) |
Jan 31, 2020 | 255.88 | 257.20 | 251.26 | 251.89 | 1,896,953 | -5.46(-2.12%) |
Jan 30, 2020 | 256.30 | 258.14 | 255.89 | 257.35 | 1,498,926 | -0.96(-0.37%) |
Jan 29, 2020 | 259.09 | 259.92 | 257.57 | 258.31 | 1,013,376 | -0.06(-0.02%) |
Jan 28, 2020 | 256.54 | 259.68 | 256.15 | 258.37 | 1,305,261 | +2.30(+0.90%) |
Jan 27, 2020 | 251.18 | 256.73 | 249.99 | 256.07 | 1,735,693 | +1.37(+0.54%) |
Jan 24, 2020 | 255.92 | 256.81 | 254.08 | 254.70 | 1,351,377 | -0.44(-0.17%) |
Jan 23, 2020 | 255.12 | 256.57 | 253.26 | 255.14 | 1,239,422 | -0.09(-0.04%) |
Jan 22, 2020 | 254.67 | 255.84 | 254.16 | 255.23 | 1,146,724 | +1.19(+0.47%) |
Jan 21, 2020 | 253.41 | 254.53 | 252.01 | 254.04 | 1,410,058 | +0.41(+0.16%) |
Jan 17, 2020 | 254.21 | 254.86 | 252.00 | 253.63 | 1,279,165 | +0.19(+0.08%) |
Jan 16, 2020 | 255.09 | 255.38 | 251.16 | 253.44 | 987,985 | -0.39(-0.16%) |
Jan 15, 2020 | 252.57 | 255.95 | 252.45 | 253.83 | 1,233,112 | +1.23(+0.49%) |
Jan 14, 2020 | 251.83 | 253.97 | 250.14 | 252.60 | 1,574,735 | -0.22(-0.09%) |
Jan 13, 2020 | 251.23 | 253.07 | 250.26 | 252.82 | 1,394,684 | +1.59(+0.63%) |
Jan 10, 2020 | 251.84 | 252.91 | 250.43 | 251.23 | 1,062,857 | +0.84(+0.34%) |
Jan 09, 2020 | 251.53 | 251.91 | 249.84 | 250.39 | 1,023,210 | +0.13(+0.05%) |
Jan 08, 2020 | 249.81 | 252.22 | 248.58 | 250.26 | 1,538,756 | +0.61(+0.25%) |
Jan 07, 2020 | 248.59 | 250.37 | 247.27 | 249.65 | 1,459,970 | -0.59(-0.24%) |
Jan 06, 2020 | 246.20 | 250.53 | 244.08 | 250.24 | 1,708,929 | +3.47(+1.41%) |
Jan 03, 2020 | 245.74 | 248.09 | 245.69 | 246.77 | 1,707,411 | -2.70(-1.08%) |
Jan 02, 2020 | 249.06 | 250.31 | 247.02 | 249.47 | 1,839,499 | +0.52(+0.21%) |
Dec 31, 2019 | 247.20 | 248.99 | 245.99 | 248.95 | 905,652 | +1.33(+0.54%) |
Dec 30, 2019 | 249.60 | 250.54 | 247.15 | 247.62 | 484,895 | -2.13(-0.85%) |
Dec 27, 2019 | 248.59 | 249.82 | 248.03 | 249.76 | 597,031 | +1.64(+0.66%) |
Dec 26, 2019 | 249.92 | 250.61 | 247.50 | 248.12 | 548,668 | -1.78(-0.71%) |
Dec 24, 2019 | 250.41 | 250.68 | 248.34 | 249.90 | 229,963 | -0.44(-0.18%) |
Dec 23, 2019 | 249.24 | 250.97 | 248.16 | 250.34 | 908,799 | +1.68(+0.67%) |
Dec 20, 2019 | 247.84 | 252.16 | 247.10 | 248.67 | 2,620,055 | +3.47(+1.41%) |
Dec 19, 2019 | 244.37 | 246.31 | 243.69 | 245.20 | 1,259,116 | +0.63(+0.26%) |
Dec 18, 2019 | 246.01 | 246.51 | 243.54 | 244.57 | 1,278,917 | -1.69(-0.69%) |
Dec 17, 2019 | 247.92 | 249.84 | 245.50 | 246.26 | 1,531,720 | -0.78(-0.31%) |
Dec 16, 2019 | 246.96 | 247.22 | 245.57 | 247.04 | 1,574,835 | +1.06(+0.43%) |
Dec 13, 2019 | 242.69 | 246.61 | 241.81 | 245.98 | 1,844,952 | +3.00(+1.24%) |
Dec 12, 2019 | 238.83 | 244.00 | 238.74 | 242.97 | 1,530,422 | +4.01(+1.68%) |
Dec 11, 2019 | 236.11 | 239.19 | 234.76 | 238.96 | 1,176,102 | +3.50(+1.48%) |
Dec 10, 2019 | 236.50 | 236.70 | 234.04 | 235.47 | 1,064,658 | -0.60(-0.26%) |
Dec 09, 2019 | 237.21 | 237.78 | 235.54 | 236.07 | 994,593 | -1.83(-0.77%) |
Dec 06, 2019 | 237.27 | 239.02 | 236.74 | 237.90 | 1,146,080 | +1.62(+0.69%) |
Dec 05, 2019 | 235.40 | 237.45 | 233.71 | 236.28 | 914,588 | +1.53(+0.65%) |
Dec 04, 2019 | 233.97 | 235.45 | 232.50 | 234.75 | 1,201,655 | +1.37(+0.59%) |
Dec 03, 2019 | 233.77 | 235.47 | 231.41 | 233.38 | 1,833,145 | -3.01(-1.27%) |
Dec 02, 2019 | 235.53 | 236.90 | 233.35 | 236.39 | 1,555,803 | +0.48(+0.21%) |
Nov 29, 2019 | 236.32 | 237.57 | 234.92 | 235.90 | 639,061 | -1.73(-0.73%) |
Nov 27, 2019 | 232.91 | 238.77 | 232.71 | 237.64 | 1,584,942 | +4.73(+2.03%) |
Nov 26, 2019 | 231.86 | 233.76 | 231.70 | 232.90 | 1,630,412 | +1.23(+0.53%) |
Nov 25, 2019 | 228.43 | 232.00 | 227.12 | 231.67 | 1,354,781 | +3.62(+1.59%) |
Nov 22, 2019 | 227.34 | 228.38 | 225.49 | 228.05 | 1,068,061 | +0.85(+0.37%) |
Nov 21, 2019 | 225.51 | 228.09 | 224.93 | 227.20 | 1,105,975 | +1.99(+0.88%) |
Nov 20, 2019 | 225.14 | 226.09 | 223.93 | 225.21 | 1,399,662 | +0.91(+0.41%) |
Nov 19, 2019 | 223.24 | 225.58 | 222.35 | 224.30 | 1,182,806 | +2.07(+0.93%) |
Nov 18, 2019 | 226.95 | 227.71 | 221.57 | 222.22 | 1,965,227 | -4.37(-1.93%) |
Nov 15, 2019 | 228.25 | 228.57 | 225.72 | 226.60 | 1,267,932 | -0.46(-0.20%) |
Nov 14, 2019 | 225.61 | 228.34 | 225.61 | 227.05 | 1,100,212 | +1.63(+0.72%) |
Nov 13, 2019 | 220.90 | 225.44 | 219.58 | 225.42 | 1,522,101 | +4.24(+1.92%) |
Nov 12, 2019 | 220.63 | 223.58 | 220.19 | 221.18 | 1,134,885 | -0.07(-0.03%) |
Nov 11, 2019 | 222.12 | 223.07 | 220.62 | 221.25 | 1,188,947 | -2.15(-0.96%) |
Nov 08, 2019 | 222.67 | 225.48 | 222.67 | 223.39 | 1,639,074 | +0.20(+0.09%) |
Nov 07, 2019 | 229.23 | 230.04 | 222.62 | 223.19 | 1,598,728 | -5.68(-2.48%) |
Nov 06, 2019 | 225.12 | 228.89 | 224.94 | 228.87 | 1,956,726 | +3.75(+1.67%) |
Nov 05, 2019 | 232.67 | 236.15 | 224.77 | 225.12 | 3,164,423 | -12.80(-5.38%) |
Nov 04, 2019 | 237.88 | 238.81 | 235.08 | 237.91 | 1,388,335 | +2.33(+0.99%) |
Nov 01, 2019 | 235.17 | 237.36 | 234.46 | 235.59 | 1,517,661 | +1.96(+0.84%) |
Oct 31, 2019 | 233.24 | 234.56 | 231.81 | 233.62 | 1,785,738 | +0.05(+0.02%) |
Oct 30, 2019 | 231.88 | 233.78 | 231.75 | 233.58 | 790,570 | +1.52(+0.66%) |
Oct 29, 2019 | 225.34 | 234.79 | 224.54 | 232.05 | 1,779,172 | +7.48(+3.33%) |
Oct 28, 2019 | 224.27 | 227.38 | 223.21 | 224.57 | 2,089,985 | +1.62(+0.73%) |
Oct 25, 2019 | 224.41 | 226.39 | 222.87 | 222.94 | 1,880,256 | -1.46(-0.65%) |
Oct 24, 2019 | 230.78 | 230.78 | 223.37 | 224.41 | 1,521,202 | -5.20(-2.27%) |
Oct 23, 2019 | 230.23 | 230.90 | 228.65 | 229.61 | 1,061,953 | +1.20(+0.53%) |
Oct 22, 2019 | 232.15 | 234.09 | 228.04 | 228.40 | 780,185 | -3.49(-1.50%) |
Oct 21, 2019 | 234.64 | 236.49 | 231.78 | 231.89 | 1,046,026 | -4.10(-1.74%) |
Oct 18, 2019 | 234.22 | 236.47 | 233.38 | 235.99 | 923,527 | +1.63(+0.70%) |
Oct 17, 2019 | 231.80 | 235.51 | 231.50 | 234.35 | 1,104,998 | +3.52(+1.53%) |
Oct 16, 2019 | 230.37 | 231.82 | 228.99 | 230.83 | 1,113,670 | -0.31(-0.13%) |
Oct 15, 2019 | 230.35 | 232.29 | 229.08 | 231.14 | 991,222 | +2.34(+1.02%) |
Oct 14, 2019 | 230.76 | 230.76 | 228.56 | 228.80 | 683,057 | -1.95(-0.85%) |
Oct 11, 2019 | 230.03 | 232.69 | 229.41 | 230.76 | 932,622 | +3.94(+1.74%) |
Oct 10, 2019 | 225.03 | 227.79 | 224.23 | 226.81 | 651,403 | +0.67(+0.29%) |
Oct 09, 2019 | 224.83 | 226.90 | 223.90 | 226.15 | 653,065 | +3.04(+1.36%) |
Oct 08, 2019 | 226.14 | 226.53 | 222.75 | 223.11 | 985,016 | -4.65(-2.04%) |
Oct 07, 2019 | 229.79 | 230.88 | 227.67 | 227.76 | 982,230 | -3.22(-1.39%) |
Oct 04, 2019 | 229.86 | 231.16 | 228.48 | 230.99 | 671,934 | +2.01(+0.88%) |
Oct 03, 2019 | 225.93 | 229.29 | 223.66 | 228.98 | 901,544 | +2.78(+1.23%) |
Oct 02, 2019 | 227.46 | 228.34 | 223.66 | 226.20 | 1,173,771 | -2.53(-1.11%) |