Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 278.93 | 279.19 | 276.33 | 278.09 | 4,399,738 | -2.46(-0.88%) |
Nov 27, 2020 | 280.73 | 281.44 | 279.54 | 280.54 | 1,619,172 | +0.47(+0.17%) |
Nov 25, 2020 | 281.21 | 281.29 | 279.43 | 280.07 | 2,804,326 | -1.59(-0.56%) |
Nov 24, 2020 | 280.26 | 282.30 | 279.66 | 281.66 | 4,238,320 | +3.59(+1.29%) |
Nov 23, 2020 | 275.87 | 278.11 | 275.14 | 278.07 | 2,997,833 | +3.82(+1.39%) |
Nov 20, 2020 | 275.84 | 276.18 | 273.94 | 274.25 | 3,298,611 | -2.01(-0.73%) |
Nov 19, 2020 | 275.08 | 276.71 | 273.99 | 276.26 | 3,451,859 | +0.53(+0.19%) |
Nov 18, 2020 | 279.88 | 280.40 | 275.73 | 275.73 | 3,802,439 | -3.32(-1.19%) |
Nov 17, 2020 | 278.12 | 279.84 | 276.52 | 279.05 | 4,319,935 | -1.56(-0.56%) |
Nov 16, 2020 | 279.96 | 280.71 | 278.36 | 280.62 | 4,897,935 | +4.52(+1.64%) |
Nov 13, 2020 | 274.06 | 276.82 | 273.54 | 276.10 | 3,316,923 | +3.84(+1.41%) |
Nov 12, 2020 | 273.36 | 274.38 | 270.52 | 272.26 | 4,672,648 | -2.86(-1.04%) |
Nov 11, 2020 | 276.96 | 277.02 | 274.02 | 275.12 | 3,090,010 | -0.37(-0.14%) |
Nov 10, 2020 | 274.37 | 275.92 | 272.59 | 275.50 | 4,629,890 | +2.61(+0.96%) |
Nov 09, 2020 | 279.33 | 280.16 | 272.58 | 272.89 | 11,519,512 | +7.95(+3.00%) |
Nov 06, 2020 | 265.62 | 266.02 | 263.69 | 264.94 | 3,290,626 | -0.64(-0.24%) |
Nov 05, 2020 | 264.07 | 266.56 | 263.86 | 265.58 | 4,574,653 | +5.05(+1.94%) |
Nov 04, 2020 | 258.09 | 264.79 | 257.77 | 260.53 | 7,206,754 | +3.61(+1.41%) |
Nov 03, 2020 | 255.06 | 258.58 | 254.63 | 256.92 | 4,523,899 | +5.10(+2.02%) |
Nov 02, 2020 | 251.54 | 253.04 | 249.70 | 251.82 | 5,392,810 | +3.87(+1.56%) |
Oct 30, 2020 | 247.92 | 249.13 | 244.53 | 247.95 | 5,643,196 | -1.43(-0.57%) |
Oct 29, 2020 | 248.01 | 251.58 | 245.84 | 249.38 | 5,841,410 | +1.04(+0.42%) |
Oct 28, 2020 | 251.63 | 253.27 | 247.91 | 248.34 | 6,204,689 | -8.59(-3.34%) |
Oct 27, 2020 | 259.07 | 259.18 | 256.87 | 256.93 | 3,229,846 | -2.19(-0.84%) |
Oct 26, 2020 | 262.06 | 262.29 | 256.03 | 259.12 | 5,481,671 | -5.93(-2.24%) |
Oct 23, 2020 | 266.09 | 266.17 | 263.34 | 265.05 | 2,310,130 | -0.29(-0.11%) |
Oct 22, 2020 | 263.89 | 265.82 | 262.20 | 265.34 | 2,483,414 | +1.57(+0.60%) |
Oct 21, 2020 | 264.30 | 266.11 | 263.64 | 263.77 | 3,073,468 | -0.92(-0.35%) |
Oct 20, 2020 | 264.88 | 267.22 | 264.03 | 264.68 | 3,566,435 | +0.86(+0.33%) |
Oct 19, 2020 | 268.14 | 268.53 | 263.12 | 263.82 | 3,029,609 | -3.69(-1.38%) |
Oct 16, 2020 | 267.76 | 269.75 | 267.43 | 267.51 | 2,579,093 | +0.69(+0.26%) |
Oct 15, 2020 | 263.72 | 266.87 | 263.37 | 266.82 | 3,347,373 | +0.21(+0.08%) |
Oct 14, 2020 | 268.57 | 269.25 | 266.10 | 266.61 | 2,426,516 | -1.51(-0.56%) |
Oct 13, 2020 | 268.98 | 269.40 | 267.45 | 268.12 | 2,597,979 | -2.29(-0.85%) |
Oct 12, 2020 | 268.32 | 270.80 | 268.06 | 270.41 | 2,709,639 | +3.05(+1.14%) |
Oct 09, 2020 | 267.06 | 268.19 | 265.94 | 267.36 | 2,726,129 | +1.53(+0.58%) |
Oct 08, 2020 | 266.04 | 266.19 | 264.33 | 265.83 | 2,294,172 | +1.28(+0.48%) |
Oct 07, 2020 | 262.08 | 265.25 | 262.03 | 264.55 | 2,588,978 | +4.86(+1.87%) |
Oct 06, 2020 | 264.19 | 265.11 | 259.24 | 259.69 | 4,659,301 | -3.54(-1.35%) |
Oct 05, 2020 | 260.69 | 263.30 | 260.65 | 263.23 | 1,985,858 | +4.40(+1.70%) |
Oct 02, 2020 | 256.37 | 260.42 | 255.83 | 258.82 | 5,102,976 | -1.25(-0.48%) |
Oct 01, 2020 | 261.19 | 262.14 | 258.61 | 260.08 | 3,172,868 | +0.60(+0.23%) |
Sep 30, 2020 | 257.14 | 261.98 | 257.14 | 259.48 | 4,305,170 | +2.88(+1.12%) |
Sep 29, 2020 | 257.70 | 258.06 | 255.54 | 256.60 | 2,115,025 | -1.38(-0.54%) |
Sep 28, 2020 | 257.38 | 259.12 | 256.88 | 257.98 | 2,972,730 | +3.93(+1.55%) |
Sep 25, 2020 | 249.44 | 254.63 | 248.94 | 254.06 | 3,857,283 | +3.37(+1.34%) |
Sep 24, 2020 | 249.53 | 253.29 | 248.04 | 250.69 | 4,736,223 | +0.49(+0.19%) |
Sep 23, 2020 | 256.38 | 256.76 | 249.74 | 250.20 | 3,801,359 | -4.89(-1.92%) |
Sep 22, 2020 | 254.03 | 255.50 | 252.27 | 255.09 | 3,379,247 | +1.28(+0.50%) |
Sep 21, 2020 | 253.94 | 254.50 | 249.71 | 253.81 | 6,340,556 | -4.75(-1.84%) |
Sep 18, 2020 | 260.90 | 261.26 | 256.93 | 258.56 | 3,375,925 | -2.23(-0.85%) |
Sep 17, 2020 | 259.04 | 262.27 | 258.48 | 260.79 | 3,538,605 | -1.36(-0.52%) |
Sep 16, 2020 | 262.63 | 265.14 | 261.92 | 262.15 | 2,852,205 | +0.42(+0.16%) |
Sep 15, 2020 | 263.45 | 263.90 | 261.08 | 261.73 | 2,493,945 | +0.05(+0.02%) |
Sep 14, 2020 | 260.19 | 262.53 | 259.95 | 261.69 | 2,540,644 | +3.21(+1.24%) |
Sep 11, 2020 | 258.35 | 260.09 | 256.49 | 258.48 | 2,988,105 | +1.21(+0.47%) |
Sep 10, 2020 | 262.25 | 263.22 | 256.39 | 257.27 | 3,702,672 | -3.79(-1.45%) |
Sep 09, 2020 | 259.41 | 263.52 | 258.76 | 261.05 | 3,736,239 | +4.13(+1.61%) |
Sep 08, 2020 | 260.09 | 260.10 | 256.54 | 256.92 | 5,106,022 | -5.92(-2.25%) |
Sep 04, 2020 | 265.77 | 266.59 | 258.40 | 262.84 | 7,660,329 | -1.47(-0.55%) |
Sep 03, 2020 | 271.43 | 272.72 | 262.22 | 264.31 | 6,541,800 | -7.34(-2.70%) |
Sep 02, 2020 | 268.73 | 272.44 | 268.28 | 271.65 | 3,706,777 | +4.12(+1.54%) |
Sep 01, 2020 | 264.67 | 267.66 | 264.15 | 267.53 | 3,250,877 | +2.34(+0.88%) |
Aug 31, 2020 | 267.03 | 267.11 | 264.82 | 265.19 | 4,352,237 | -2.26(-0.84%) |
Aug 28, 2020 | 267.00 | 268.14 | 265.86 | 267.44 | 2,911,028 | +1.55(+0.58%) |
Aug 27, 2020 | 265.33 | 267.21 | 264.63 | 265.89 | 3,678,206 | +1.40(+0.53%) |
Aug 26, 2020 | 263.63 | 264.56 | 262.66 | 264.50 | 2,836,254 | +0.86(+0.33%) |
Aug 25, 2020 | 265.14 | 265.14 | 262.14 | 263.64 | 3,583,037 | -0.52(-0.20%) |
Aug 24, 2020 | 262.80 | 264.23 | 261.63 | 264.16 | 2,808,666 | +3.63(+1.39%) |
Aug 21, 2020 | 258.43 | 260.83 | 258.26 | 260.53 | 2,788,390 | +1.89(+0.73%) |
Aug 20, 2020 | 256.94 | 259.08 | 256.78 | 258.64 | 2,209,790 | +0.41(+0.16%) |
Aug 19, 2020 | 259.40 | 260.38 | 257.81 | 258.23 | 3,617,265 | -0.72(-0.28%) |
Aug 18, 2020 | 259.79 | 260.04 | 257.94 | 258.95 | 1,800,143 | -0.70(-0.27%) |
Aug 17, 2020 | 260.76 | 260.86 | 259.23 | 259.65 | 2,614,962 | -0.79(-0.30%) |
Aug 14, 2020 | 258.98 | 260.77 | 258.67 | 260.44 | 2,414,037 | +0.35(+0.14%) |
Aug 13, 2020 | 259.82 | 260.83 | 258.98 | 260.09 | 1,790,469 | -0.58(-0.22%) |
Aug 12, 2020 | 260.48 | 261.31 | 259.43 | 260.66 | 2,845,599 | +2.65(+1.03%) |
Aug 11, 2020 | 261.46 | 262.28 | 257.34 | 258.01 | 4,876,589 | -0.88(-0.34%) |
Aug 10, 2020 | 256.45 | 259.02 | 256.42 | 258.89 | 2,485,802 | +3.28(+1.28%) |
Aug 07, 2020 | 254.32 | 255.80 | 253.62 | 255.62 | 2,483,009 | +0.67(+0.26%) |
Aug 06, 2020 | 252.84 | 255.07 | 252.78 | 254.95 | 2,086,664 | +1.77(+0.70%) |
Aug 05, 2020 | 251.31 | 253.43 | 251.22 | 253.18 | 2,289,727 | +3.30(+1.32%) |
Aug 04, 2020 | 247.86 | 249.85 | 247.62 | 249.88 | 2,048,932 | +1.61(+0.65%) |
Aug 03, 2020 | 247.29 | 248.66 | 246.99 | 248.26 | 2,760,701 | +2.21(+0.90%) |
Jul 31, 2020 | 245.51 | 246.19 | 242.18 | 246.06 | 3,563,793 | +1.00(+0.41%) |
Jul 30, 2020 | 244.32 | 245.56 | 241.95 | 245.06 | 3,273,628 | -2.07(-0.84%) |
Jul 29, 2020 | 245.91 | 247.66 | 245.55 | 247.13 | 2,057,465 | +1.46(+0.59%) |
Jul 28, 2020 | 246.59 | 247.23 | 245.39 | 245.67 | 2,133,603 | -1.88(-0.76%) |
Jul 27, 2020 | 246.45 | 247.88 | 246.06 | 247.55 | 2,827,677 | +1.17(+0.48%) |
Jul 24, 2020 | 246.80 | 247.91 | 245.78 | 246.38 | 2,833,673 | -1.86(-0.75%) |
Jul 23, 2020 | 250.98 | 251.11 | 247.24 | 248.24 | 3,042,512 | -3.06(-1.22%) |
Jul 22, 2020 | 249.29 | 251.64 | 249.24 | 251.30 | 2,186,210 | +1.53(+0.61%) |
Jul 21, 2020 | 250.22 | 251.57 | 249.13 | 249.77 | 3,411,268 | +1.41(+0.57%) |
Jul 20, 2020 | 247.96 | 249.12 | 246.69 | 248.36 | 4,314,570 | +0.08(+0.03%) |
Jul 17, 2020 | 249.41 | 249.52 | 247.75 | 248.28 | 3,668,863 | -0.48(-0.19%) |
Jul 16, 2020 | 248.48 | 250.12 | 247.42 | 248.77 | 2,658,470 | -1.34(-0.54%) |
Jul 15, 2020 | 251.56 | 251.62 | 248.38 | 250.10 | 5,602,062 | +2.16(+0.87%) |
Jul 14, 2020 | 242.32 | 248.38 | 241.91 | 247.95 | 8,170,816 | +5.16(+2.13%) |
Jul 13, 2020 | 244.66 | 247.88 | 242.36 | 242.79 | 5,231,649 | +0.21(+0.08%) |
Jul 10, 2020 | 239.21 | 242.90 | 238.53 | 242.58 | 3,343,939 | +3.33(+1.39%) |
Jul 09, 2020 | 242.63 | 242.93 | 237.49 | 239.25 | 4,274,571 | -3.78(-1.55%) |
Jul 08, 2020 | 241.48 | 243.03 | 240.19 | 243.03 | 3,039,246 | +2.10(+0.87%) |
Jul 07, 2020 | 242.84 | 243.54 | 240.68 | 240.93 | 3,032,471 | -3.68(-1.51%) |
Jul 06, 2020 | 243.83 | 244.74 | 242.63 | 244.61 | 3,195,880 | +4.26(+1.77%) |
Jul 02, 2020 | 242.89 | 243.84 | 239.85 | 240.35 | 4,117,858 | +1.03(+0.43%) |
Jul 01, 2020 | 240.77 | 242.06 | 239.16 | 239.32 | 3,838,507 | -0.52(-0.22%) |
Jun 30, 2020 | 237.23 | 240.94 | 236.91 | 239.84 | 3,931,051 | +1.82(+0.77%) |
Jun 29, 2020 | 234.54 | 238.21 | 233.40 | 238.01 | 4,029,096 | +5.14(+2.21%) |
Jun 26, 2020 | 237.77 | 238.15 | 232.24 | 232.87 | 5,732,252 | -6.57(-2.74%) |
Jun 25, 2020 | 235.62 | 239.69 | 234.43 | 239.44 | 4,614,092 | +2.61(+1.10%) |
Jun 24, 2020 | 241.09 | 241.37 | 235.25 | 236.82 | 6,335,481 | -6.39(-2.63%) |
Jun 23, 2020 | 244.45 | 244.75 | 242.77 | 243.21 | 3,163,196 | +1.10(+0.45%) |
Jun 22, 2020 | 240.65 | 242.36 | 238.73 | 242.12 | 3,012,587 | +1.41(+0.59%) |
Jun 19, 2020 | 245.73 | 245.97 | 239.60 | 240.70 | 6,292,639 | -1.77(-0.73%) |
Jun 18, 2020 | 241.16 | 243.22 | 240.30 | 242.47 | 3,496,559 | -0.34(-0.14%) |
Jun 17, 2020 | 245.40 | 245.48 | 242.29 | 242.81 | 3,935,244 | -1.85(-0.76%) |
Jun 16, 2020 | 247.70 | 247.74 | 239.91 | 244.66 | 9,929,131 | +5.07(+2.12%) |
Jun 15, 2020 | 232.12 | 240.75 | 231.01 | 239.59 | 7,967,840 | +1.49(+0.63%) |
Jun 12, 2020 | 240.19 | 241.42 | 233.18 | 238.10 | 10,585,797 | +4.37(+1.87%) |
Jun 11, 2020 | 243.11 | 244.38 | 233.13 | 233.73 | 15,341,518 | -15.86(-6.35%) |
Jun 10, 2020 | 253.36 | 254.27 | 249.59 | 249.59 | 7,028,270 | -3.94(-1.55%) |
Jun 09, 2020 | 253.40 | 255.05 | 252.37 | 253.53 | 4,988,730 | -2.69(-1.05%) |
Jun 08, 2020 | 253.09 | 256.31 | 253.09 | 256.22 | 5,024,522 | +4.40(+1.75%) |
Jun 05, 2020 | 250.77 | 254.06 | 250.20 | 251.82 | 8,482,699 | +7.61(+3.12%) |
Jun 04, 2020 | 243.32 | 245.23 | 242.41 | 244.21 | 4,232,439 | +0.15(+0.06%) |
Jun 03, 2020 | 241.45 | 244.83 | 240.81 | 244.06 | 5,581,401 | +4.93(+2.06%) |
Jun 02, 2020 | 237.92 | 239.19 | 237.14 | 239.13 | 3,268,737 | +3.64(+1.55%) |
Jun 01, 2020 | 235.35 | 237.00 | 234.35 | 235.48 | 2,237,091 | -0.34(-0.15%) |
May 29, 2020 | 234.88 | 236.78 | 232.48 | 235.83 | 5,534,435 | -0.06(-0.02%) |
May 28, 2020 | 239.15 | 239.21 | 235.45 | 235.88 | 5,349,142 | -1.32(-0.55%) |
May 27, 2020 | 235.31 | 237.22 | 232.15 | 237.20 | 5,712,049 | +5.12(+2.21%) |
May 26, 2020 | 232.63 | 233.72 | 231.74 | 232.08 | 5,248,830 | +4.98(+2.19%) |
May 22, 2020 | 227.13 | 227.30 | 225.51 | 227.10 | 2,718,479 | -0.13(-0.06%) |
May 21, 2020 | 227.72 | 229.42 | 226.17 | 227.23 | 3,633,480 | -0.66(-0.29%) |
May 20, 2020 | 227.58 | 228.68 | 226.96 | 227.89 | 3,528,618 | +3.25(+1.45%) |
May 19, 2020 | 227.63 | 228.16 | 224.49 | 224.63 | 4,744,261 | -3.44(-1.51%) |
May 18, 2020 | 225.83 | 229.25 | 225.69 | 228.07 | 5,637,547 | +8.37(+3.81%) |
May 15, 2020 | 217.16 | 220.02 | 216.46 | 219.71 | 5,187,657 | +0.58(+0.26%) |
May 14, 2020 | 212.96 | 219.14 | 211.31 | 219.13 | 7,513,685 | +3.64(+1.69%) |
May 13, 2020 | 219.33 | 219.83 | 213.83 | 215.49 | 8,108,926 | -4.87(-2.21%) |
May 12, 2020 | 225.67 | 225.97 | 220.23 | 220.36 | 6,901,667 | -4.15(-1.85%) |
May 11, 2020 | 223.69 | 225.79 | 223.06 | 224.51 | 2,953,981 | -0.98(-0.44%) |
May 08, 2020 | 224.24 | 225.66 | 223.38 | 225.49 | 4,218,317 | +4.36(+1.97%) |
May 07, 2020 | 221.44 | 223.23 | 220.80 | 221.13 | 3,668,940 | +1.90(+0.87%) |
May 06, 2020 | 222.45 | 222.64 | 218.99 | 219.23 | 3,319,967 | -1.80(-0.81%) |
May 05, 2020 | 222.16 | 223.75 | 220.94 | 221.03 | 3,388,031 | +1.28(+0.58%) |
May 04, 2020 | 217.71 | 220.06 | 216.25 | 219.75 | 4,150,864 | +0.13(+0.06%) |
May 01, 2020 | 221.75 | 222.44 | 218.90 | 219.62 | 5,103,165 | -5.50(-2.44%) |
Apr 30, 2020 | 226.03 | 226.93 | 223.91 | 225.12 | 5,309,458 | -2.99(-1.31%) |
Apr 29, 2020 | 227.21 | 229.23 | 226.03 | 228.11 | 5,395,685 | +4.96(+2.22%) |
Apr 28, 2020 | 226.78 | 226.92 | 222.47 | 223.15 | 5,076,730 | -0.21(-0.10%) |
Apr 27, 2020 | 221.32 | 224.17 | 220.71 | 223.36 | 3,922,210 | +3.23(+1.47%) |
Apr 24, 2020 | 219.00 | 220.59 | 216.77 | 220.13 | 3,859,732 | +2.55(+1.17%) |
Apr 23, 2020 | 217.98 | 221.14 | 217.35 | 217.58 | 6,870,506 | +0.28(+0.13%) |
Apr 22, 2020 | 216.96 | 218.69 | 216.02 | 217.30 | 4,668,582 | +4.21(+1.98%) |
Apr 21, 2020 | 214.12 | 215.97 | 212.34 | 213.09 | 7,091,189 | -5.94(-2.71%) |
Apr 20, 2020 | 220.51 | 223.17 | 218.68 | 219.03 | 7,941,890 | -5.36(-2.39%) |
Apr 17, 2020 | 223.62 | 224.60 | 220.52 | 224.39 | 6,400,835 | +6.68(+3.07%) |
Apr 16, 2020 | 218.04 | 218.37 | 214.78 | 217.71 | 6,528,724 | +0.24(+0.11%) |
Apr 15, 2020 | 216.91 | 218.85 | 214.98 | 217.47 | 7,366,580 | -4.25(-1.92%) |
Apr 14, 2020 | 220.81 | 222.45 | 219.13 | 221.72 | 5,815,763 | +5.29(+2.44%) |
Apr 13, 2020 | 218.70 | 218.96 | 213.65 | 216.43 | 7,292,857 | -2.94(-1.34%) |
Apr 09, 2020 | 220.02 | 222.19 | 217.49 | 219.37 | 10,181,170 | +2.60(+1.20%) |
Apr 08, 2020 | 211.97 | 217.62 | 209.84 | 216.77 | 7,526,826 | +7.15(+3.41%) |
Apr 07, 2020 | 217.82 | 218.47 | 209.48 | 209.62 | 11,705,963 | +0.06(+0.03%) |
Apr 06, 2020 | 202.54 | 210.83 | 201.78 | 209.56 | 11,133,988 | +14.74(+7.56%) |
Apr 03, 2020 | 196.79 | 198.47 | 193.05 | 194.82 | 7,204,315 | -3.11(-1.57%) |
Apr 02, 2020 | 192.70 | 198.70 | 191.66 | 197.93 | 8,877,240 | +4.24(+2.19%) |
Apr 01, 2020 | 194.87 | 198.69 | 192.20 | 193.69 | 9,250,566 | -9.11(-4.49%) |
Mar 31, 2020 | 205.32 | 207.91 | 202.07 | 202.80 | 9,091,371 | -3.58(-1.73%) |
Mar 30, 2020 | 201.07 | 206.96 | 198.98 | 206.38 | 8,303,047 | +6.24(+3.12%) |
Mar 27, 2020 | 201.31 | 206.53 | 198.49 | 200.14 | 11,399,671 | -8.07(-3.87%) |
Mar 26, 2020 | 198.36 | 208.95 | 197.97 | 208.21 | 17,347,500 | +12.04(+6.14%) |
Mar 25, 2020 | 194.79 | 203.67 | 189.94 | 196.17 | 18,951,378 | +5.01(+2.62%) |
Mar 24, 2020 | 181.56 | 191.68 | 181.51 | 191.16 | 15,220,149 | +18.97(+11.02%) |
Mar 23, 2020 | 175.88 | 176.87 | 168.46 | 172.18 | 16,945,992 | -5.34(-3.01%) |
Mar 20, 2020 | 188.06 | 189.91 | 176.69 | 177.52 | 13,194,562 | -8.15(-4.39%) |
Mar 19, 2020 | 182.96 | 189.05 | 177.38 | 185.67 | 14,657,443 | +1.77(+0.96%) |
Mar 18, 2020 | 183.60 | 189.48 | 174.93 | 183.90 | 14,476,731 | -12.99(-6.60%) |
Mar 17, 2020 | 190.93 | 197.81 | 183.86 | 196.88 | 17,366,384 | +10.13(+5.42%) |
Mar 16, 2020 | 190.46 | 201.35 | 185.85 | 186.76 | 13,440,718 | -27.32(-12.76%) |
Mar 13, 2020 | 208.12 | 214.42 | 196.72 | 214.08 | 14,828,066 | +18.45(+9.43%) |
Mar 12, 2020 | 203.37 | 211.21 | 195.37 | 195.63 | 18,712,080 | -21.89(-10.06%) |
Mar 11, 2020 | 224.62 | 225.88 | 215.45 | 217.52 | 8,369,530 | -13.49(-5.84%) |
Mar 10, 2020 | 228.08 | 231.07 | 218.67 | 231.01 | 10,187,075 | +10.84(+4.92%) |
Mar 09, 2020 | 222.74 | 227.87 | 218.74 | 220.17 | 11,249,492 | -18.57(-7.78%) |
Mar 06, 2020 | 233.96 | 239.89 | 232.82 | 238.74 | 7,993,342 | -2.41(-1.00%) |
Mar 05, 2020 | 243.74 | 245.82 | 239.39 | 241.15 | 6,339,459 | -8.70(-3.48%) |
Mar 04, 2020 | 244.83 | 250.05 | 242.53 | 249.84 | 5,853,920 | +10.69(+4.47%) |
Mar 03, 2020 | 246.99 | 249.96 | 237.20 | 239.15 | 12,427,091 | -7.13(-2.89%) |
Mar 02, 2020 | 236.76 | 246.49 | 234.32 | 246.28 | 9,231,111 | +11.50(+4.90%) |
Feb 28, 2020 | 231.06 | 235.30 | 227.81 | 234.78 | 19,033,942 | -2.71(-1.14%) |
Feb 27, 2020 | 244.28 | 246.93 | 237.39 | 237.49 | 12,085,478 | -11.29(-4.54%) |
Feb 26, 2020 | 250.86 | 253.92 | 247.94 | 248.78 | 8,107,430 | -0.89(-0.35%) |
Feb 25, 2020 | 258.98 | 259.50 | 248.91 | 249.67 | 10,688,010 | -8.17(-3.17%) |
Feb 24, 2020 | 258.55 | 260.81 | 257.30 | 257.84 | 7,115,801 | -9.39(-3.51%) |
Feb 21, 2020 | 268.21 | 268.44 | 266.32 | 267.23 | 3,548,609 | -2.06(-0.77%) |
Feb 20, 2020 | 270.01 | 270.68 | 266.89 | 269.29 | 3,790,829 | -1.21(-0.45%) |
Feb 19, 2020 | 270.20 | 271.07 | 269.85 | 270.50 | 1,594,094 | +1.06(+0.39%) |
Feb 18, 2020 | 269.63 | 270.30 | 268.35 | 269.45 | 2,607,254 | -1.46(-0.54%) |
Feb 14, 2020 | 271.31 | 271.45 | 269.86 | 270.91 | 2,024,087 | -0.26(-0.09%) |
Feb 13, 2020 | 270.77 | 272.11 | 270.34 | 271.17 | 2,859,487 | -0.83(-0.30%) |
Feb 12, 2020 | 270.99 | 272.13 | 270.90 | 272.00 | 3,009,013 | +2.56(+0.95%) |
Feb 11, 2020 | 270.74 | 270.80 | 268.83 | 269.44 | 2,165,461 | -0.01(-0.00%) |
Feb 10, 2020 | 266.92 | 269.46 | 266.88 | 269.45 | 3,101,779 | +1.62(+0.60%) |
Feb 07, 2020 | 269.27 | 269.32 | 267.34 | 267.83 | 4,174,076 | -2.34(-0.87%) |
Feb 06, 2020 | 270.43 | 270.54 | 268.99 | 270.17 | 3,087,175 | +0.81(+0.30%) |
Feb 05, 2020 | 267.43 | 269.53 | 266.69 | 269.37 | 3,584,097 | +4.43(+1.67%) |
Feb 04, 2020 | 264.60 | 265.81 | 264.36 | 264.93 | 3,255,359 | +3.73(+1.43%) |
Feb 03, 2020 | 260.93 | 263.29 | 260.75 | 261.20 | 3,432,818 | +1.44(+0.55%) |
Jan 31, 2020 | 263.94 | 264.19 | 259.02 | 259.76 | 5,311,748 | -5.63(-2.12%) |
Jan 30, 2020 | 262.75 | 265.60 | 262.00 | 265.39 | 3,711,526 | +1.15(+0.44%) |
Jan 29, 2020 | 265.81 | 266.07 | 264.17 | 264.24 | 2,311,706 | +0.00(+0.00%) |
Jan 28, 2020 | 263.26 | 265.07 | 262.82 | 264.24 | 3,257,386 | +1.77(+0.68%) |
Jan 27, 2020 | 262.00 | 263.64 | 261.09 | 262.47 | 4,485,368 | -4.08(-1.53%) |
Jan 24, 2020 | 269.07 | 269.28 | 265.21 | 266.55 | 3,927,602 | -1.60(-0.60%) |
Jan 23, 2020 | 267.42 | 268.44 | 266.37 | 268.15 | 2,034,743 | -0.25(-0.09%) |
Jan 22, 2020 | 269.03 | 269.56 | 268.19 | 268.40 | 2,254,202 | -0.02(-0.01%) |
Jan 21, 2020 | 268.98 | 269.75 | 267.99 | 268.42 | 4,866,725 | -1.33(-0.49%) |
Jan 17, 2020 | 269.97 | 270.05 | 269.30 | 269.74 | 2,334,599 | +0.44(+0.16%) |
Jan 16, 2020 | 268.11 | 269.34 | 267.96 | 269.30 | 2,735,658 | +2.37(+0.89%) |
Jan 15, 2020 | 265.70 | 267.75 | 265.64 | 266.93 | 2,386,366 | +1.04(+0.39%) |
Jan 14, 2020 | 265.57 | 267.06 | 265.43 | 265.89 | 2,390,912 | +0.18(+0.07%) |
Jan 13, 2020 | 265.50 | 265.76 | 264.90 | 265.71 | 1,591,713 | +0.72(+0.27%) |
Jan 10, 2020 | 266.57 | 266.65 | 264.62 | 264.99 | 3,252,123 | -1.21(-0.46%) |
Jan 09, 2020 | 265.64 | 266.46 | 265.17 | 266.20 | 1,939,561 | +1.98(+0.75%) |
Jan 08, 2020 | 262.31 | 265.38 | 262.08 | 264.22 | 3,412,436 | +1.53(+0.58%) |
Jan 07, 2020 | 263.21 | 263.66 | 262.54 | 262.69 | 1,541,645 | -1.14(-0.43%) |
Jan 06, 2020 | 261.36 | 263.88 | 261.24 | 263.83 | 1,789,408 | +0.61(+0.23%) |
Jan 03, 2020 | 262.32 | 263.95 | 262.18 | 263.23 | 3,585,950 | -2.11(-0.80%) |
Jan 02, 2020 | 263.33 | 265.35 | 263.07 | 265.34 | 4,204,620 | +3.24(+1.23%) |
Dec 31, 2019 | 261.01 | 262.30 | 260.69 | 262.10 | 1,460,072 | +0.52(+0.20%) |
Dec 30, 2019 | 263.24 | 263.31 | 261.20 | 261.58 | 2,776,938 | -1.65(-0.63%) |
Dec 27, 2019 | 263.69 | 263.71 | 262.84 | 263.23 | 2,099,772 | +0.25(+0.09%) |
Dec 26, 2019 | 262.22 | 263.02 | 262.19 | 262.99 | 1,013,354 | +0.97(+0.37%) |
Dec 24, 2019 | 262.59 | 262.59 | 261.89 | 262.02 | 665,152 | -0.30(-0.11%) |
Dec 23, 2019 | 262.32 | 262.62 | 262.15 | 262.31 | 2,789,728 | +0.80(+0.31%) |
Dec 20, 2019 | 261.79 | 262.06 | 261.39 | 261.51 | 3,957,414 | +0.80(+0.31%) |
Dec 19, 2019 | 259.98 | 260.79 | 259.90 | 260.72 | 1,980,433 | +1.15(+0.44%) |
Dec 18, 2019 | 260.11 | 260.21 | 259.52 | 259.57 | 1,737,645 | -0.18(-0.07%) |
Dec 17, 2019 | 259.56 | 260.30 | 259.30 | 259.75 | 1,852,452 | +0.30(+0.12%) |
Dec 16, 2019 | 259.32 | 260.40 | 259.32 | 259.44 | 2,309,900 | +0.88(+0.34%) |
Dec 13, 2019 | 258.40 | 259.94 | 257.55 | 258.56 | 3,346,061 | +0.15(+0.06%) |
Dec 12, 2019 | 256.19 | 259.33 | 255.94 | 258.42 | 4,110,100 | +2.04(+0.80%) |
Dec 11, 2019 | 255.83 | 256.54 | 255.39 | 256.38 | 2,096,656 | +0.24(+0.09%) |
Dec 10, 2019 | 256.35 | 256.76 | 255.38 | 256.14 | 1,535,117 | -0.27(-0.11%) |
Dec 09, 2019 | 257.04 | 257.29 | 256.36 | 256.41 | 1,315,979 | -0.86(-0.34%) |
Dec 06, 2019 | 256.13 | 257.49 | 256.07 | 257.27 | 2,931,567 | +3.06(+1.20%) |
Dec 05, 2019 | 254.67 | 254.67 | 253.10 | 254.21 | 1,585,355 | +0.28(+0.11%) |
Dec 04, 2019 | 253.88 | 254.58 | 253.52 | 253.93 | 2,104,095 | +1.41(+0.56%) |
Dec 03, 2019 | 252.44 | 252.63 | 250.78 | 252.52 | 4,184,212 | -2.47(-0.97%) |