Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 292.74 | 293.39 | 288.32 | 293.05 | 28,180,760 | +0.60(+0.20%) |
Nov 27, 2020 | 291.75 | 293.59 | 291.37 | 292.45 | 17,547,820 | +2.67(+0.92%) |
Nov 25, 2020 | 288.96 | 290.43 | 288.13 | 289.78 | 23,849,682 | +1.77(+0.61%) |
Nov 24, 2020 | 285.10 | 288.51 | 283.28 | 288.01 | 24,824,158 | +3.99(+1.41%) |
Nov 23, 2020 | 285.02 | 286.33 | 281.75 | 284.02 | 27,207,856 | +0.01(+0.00%) |
Nov 20, 2020 | 285.89 | 286.64 | 283.93 | 284.01 | 26,488,026 | -1.96(-0.68%) |
Nov 19, 2020 | 283.13 | 286.28 | 282.52 | 285.97 | 22,931,312 | +2.22(+0.78%) |
Nov 18, 2020 | 285.31 | 286.94 | 283.66 | 283.75 | 28,574,178 | -2.11(-0.74%) |
Nov 17, 2020 | 286.97 | 287.30 | 285.22 | 285.86 | 22,139,488 | -0.91(-0.32%) |
Nov 16, 2020 | 284.31 | 287.07 | 283.63 | 286.77 | 30,455,316 | +2.22(+0.78%) |
Nov 13, 2020 | 283.65 | 285.18 | 281.56 | 284.55 | 25,438,210 | +2.48(+0.88%) |
Nov 12, 2020 | 284.35 | 285.67 | 280.95 | 282.08 | 35,189,280 | -1.33(-0.47%) |
Nov 11, 2020 | 279.65 | 283.89 | 277.17 | 283.41 | 36,714,304 | +6.20(+2.24%) |
Nov 10, 2020 | 279.01 | 280.38 | 274.47 | 277.21 | 70,222,432 | -5.06(-1.79%) |
Nov 09, 2020 | 290.79 | 292.58 | 281.80 | 282.26 | 88,175,256 | -5.89(-2.04%) |
Nov 06, 2020 | 287.14 | 288.88 | 283.48 | 288.15 | 41,877,832 | +0.22(+0.07%) |
Nov 05, 2020 | 286.98 | 288.91 | 285.60 | 287.94 | 52,835,548 | +7.32(+2.61%) |
Nov 04, 2020 | 277.34 | 282.44 | 275.69 | 280.62 | 77,033,128 | +11.99(+4.46%) |
Nov 03, 2020 | 265.90 | 270.75 | 264.90 | 268.63 | 43,993,704 | +4.57(+1.73%) |
Nov 02, 2020 | 265.77 | 267.52 | 261.12 | 264.06 | 40,638,812 | +0.59(+0.22%) |
Oct 30, 2020 | 268.36 | 269.21 | 261.21 | 263.47 | 67,413,784 | -6.86(-2.54%) |
Oct 29, 2020 | 267.05 | 273.36 | 266.55 | 270.33 | 44,063,492 | +4.64(+1.75%) |
Oct 28, 2020 | 272.03 | 272.53 | 265.43 | 265.69 | 54,541,800 | -10.78(-3.90%) |
Oct 27, 2020 | 275.25 | 277.29 | 274.06 | 276.46 | 31,169,334 | +2.14(+0.78%) |
Oct 26, 2020 | 276.13 | 279.05 | 270.69 | 274.32 | 39,213,264 | -4.18(-1.50%) |
Oct 23, 2020 | 278.55 | 278.66 | 275.60 | 278.50 | 25,211,236 | +0.55(+0.20%) |
Oct 22, 2020 | 278.80 | 279.71 | 274.66 | 277.95 | 32,882,364 | -0.01(-0.00%) |
Oct 21, 2020 | 278.43 | 281.02 | 277.47 | 277.96 | 29,696,956 | -0.22(-0.08%) |
Oct 20, 2020 | 278.32 | 281.31 | 276.75 | 278.18 | 32,818,084 | +0.60(+0.22%) |
Oct 19, 2020 | 284.12 | 285.09 | 276.59 | 277.58 | 37,515,160 | -4.61(-1.63%) |
Oct 16, 2020 | 285.40 | 286.84 | 281.83 | 282.19 | 41,480,112 | -1.56(-0.55%) |
Oct 15, 2020 | 280.95 | 284.34 | 280.26 | 283.74 | 43,310,172 | -1.92(-0.67%) |
Oct 14, 2020 | 288.85 | 289.85 | 283.90 | 285.66 | 37,947,780 | -2.41(-0.84%) |
Oct 13, 2020 | 289.84 | 290.54 | 286.68 | 288.06 | 65,605,964 | -0.01(-0.00%) |
Oct 12, 2020 | 284.23 | 290.94 | 283.12 | 288.07 | 81,073,568 | +8.63(+3.09%) |
Oct 09, 2020 | 276.88 | 279.52 | 276.51 | 279.45 | 30,878,074 | +4.21(+1.53%) |
Oct 08, 2020 | 276.13 | 276.28 | 274.16 | 275.24 | 25,903,994 | +1.46(+0.53%) |
Oct 07, 2020 | 271.74 | 274.58 | 271.20 | 273.78 | 28,043,138 | +4.66(+1.73%) |
Oct 06, 2020 | 273.17 | 275.02 | 268.24 | 269.13 | 50,665,212 | -4.89(-1.78%) |
Oct 05, 2020 | 270.28 | 274.34 | 270.17 | 274.02 | 28,651,916 | +5.72(+2.13%) |
Oct 02, 2020 | 269.96 | 276.05 | 267.44 | 268.30 | 77,189,608 | -7.77(-2.81%) |
Oct 01, 2020 | 275.61 | 276.68 | 273.70 | 276.06 | 51,091,344 | +4.31(+1.59%) |
Sep 30, 2020 | 270.04 | 274.93 | 269.82 | 271.75 | 50,359,716 | +1.85(+0.69%) |
Sep 29, 2020 | 270.65 | 271.62 | 269.33 | 269.90 | 27,733,090 | -1.22(-0.45%) |
Sep 28, 2020 | 270.55 | 271.12 | 265.71 | 271.12 | 59,647,180 | +5.52(+2.08%) |
Sep 25, 2020 | 259.99 | 266.42 | 258.50 | 265.61 | 56,480,584 | +6.03(+2.32%) |
Sep 24, 2020 | 255.84 | 262.81 | 255.49 | 259.57 | 72,144,944 | +1.20(+0.47%) |
Sep 23, 2020 | 266.18 | 266.37 | 257.48 | 258.37 | 49,599,436 | -8.14(-3.05%) |
Sep 22, 2020 | 264.13 | 267.09 | 260.70 | 266.51 | 41,978,332 | +4.86(+1.86%) |
Sep 21, 2020 | 256.76 | 261.78 | 254.41 | 261.64 | 58,323,452 | +1.01(+0.39%) |
Sep 18, 2020 | 265.28 | 265.74 | 256.50 | 260.64 | 88,312,936 | -3.37(-1.28%) |
Sep 17, 2020 | 261.27 | 267.99 | 260.45 | 264.01 | 83,396,520 | -4.19(-1.56%) |
Sep 16, 2020 | 273.24 | 273.81 | 267.85 | 268.20 | 43,396,760 | -4.35(-1.59%) |
Sep 15, 2020 | 272.39 | 273.90 | 268.71 | 272.55 | 42,660,532 | +3.81(+1.42%) |
Sep 14, 2020 | 267.88 | 270.75 | 266.59 | 268.74 | 39,368,712 | +4.60(+1.74%) |
Sep 11, 2020 | 267.93 | 268.79 | 260.67 | 264.14 | 73,525,592 | -1.85(-0.69%) |
Sep 10, 2020 | 274.41 | 275.61 | 264.24 | 265.98 | 71,271,944 | -5.41(-1.99%) |
Sep 09, 2020 | 269.11 | 273.51 | 266.63 | 271.39 | 66,226,704 | +7.74(+2.94%) |
Sep 08, 2020 | 265.91 | 271.72 | 263.36 | 263.65 | 101,762,304 | -13.31(-4.81%) |
Sep 04, 2020 | 279.09 | 282.18 | 265.45 | 276.96 | 126,922,136 | -3.23(-1.15%) |
Sep 03, 2020 | 291.24 | 291.65 | 277.77 | 280.19 | 112,369,560 | -15.50(-5.24%) |
Sep 02, 2020 | 296.18 | 296.41 | 289.96 | 295.69 | 51,910,640 | +2.77(+0.95%) |
Sep 01, 2020 | 290.65 | 293.04 | 288.88 | 292.92 | 37,134,724 | +4.60(+1.60%) |
Aug 31, 2020 | 286.32 | 289.81 | 285.79 | 288.32 | 37,130,308 | +2.62(+0.92%) |
Aug 28, 2020 | 285.45 | 286.33 | 284.14 | 285.70 | 28,690,842 | +1.44(+0.51%) |
Aug 27, 2020 | 286.24 | 286.99 | 281.96 | 284.25 | 50,581,508 | -0.89(-0.31%) |
Aug 26, 2020 | 280.41 | 285.40 | 279.16 | 285.14 | 43,126,020 | +5.96(+2.13%) |
Aug 25, 2020 | 276.18 | 279.38 | 275.78 | 279.19 | 35,541,308 | +1.97(+0.71%) |
Aug 24, 2020 | 278.40 | 279.32 | 274.70 | 277.21 | 37,242,832 | +1.92(+0.70%) |
Aug 21, 2020 | 273.53 | 275.75 | 272.94 | 275.29 | 35,579,572 | +1.89(+0.69%) |
Aug 20, 2020 | 268.87 | 273.88 | 268.44 | 273.39 | 28,338,754 | +3.74(+1.39%) |
Aug 19, 2020 | 271.44 | 272.51 | 269.14 | 269.65 | 32,678,956 | -1.83(-0.67%) |
Aug 18, 2020 | 269.96 | 271.96 | 268.49 | 271.48 | 24,040,806 | +2.59(+0.96%) |
Aug 17, 2020 | 267.51 | 269.40 | 265.85 | 268.89 | 25,340,568 | +3.09(+1.16%) |
Aug 14, 2020 | 266.64 | 267.02 | 264.40 | 265.81 | 31,535,660 | -0.31(-0.12%) |
Aug 13, 2020 | 266.27 | 268.41 | 265.17 | 266.12 | 32,625,198 | +1.05(+0.40%) |
Aug 12, 2020 | 261.13 | 266.47 | 261.13 | 265.06 | 39,753,916 | +6.06(+2.34%) |
Aug 11, 2020 | 262.82 | 264.13 | 258.45 | 259.00 | 44,087,252 | -5.00(-1.89%) |
Aug 10, 2020 | 265.40 | 265.63 | 260.44 | 264.00 | 35,868,552 | -1.13(-0.43%) |
Aug 07, 2020 | 267.64 | 268.46 | 262.96 | 265.13 | 46,044,296 | -3.10(-1.15%) |
Aug 06, 2020 | 264.46 | 268.56 | 263.88 | 268.23 | 28,681,722 | +3.51(+1.32%) |
Aug 05, 2020 | 264.51 | 265.18 | 263.66 | 264.72 | 22,181,218 | +0.65(+0.25%) |
Aug 04, 2020 | 262.47 | 264.17 | 261.83 | 264.07 | 25,461,180 | +0.98(+0.37%) |
Aug 03, 2020 | 261.79 | 263.84 | 261.62 | 263.09 | 32,796,928 | +3.51(+1.35%) |
Jul 31, 2020 | 259.62 | 259.74 | 254.76 | 259.58 | 55,041,140 | +4.55(+1.78%) |
Jul 30, 2020 | 251.76 | 255.60 | 250.56 | 255.03 | 42,590,968 | +1.33(+0.52%) |
Jul 29, 2020 | 252.30 | 254.57 | 251.89 | 253.71 | 28,150,534 | +2.89(+1.15%) |
Jul 28, 2020 | 253.18 | 253.78 | 250.52 | 250.81 | 31,982,226 | -3.23(-1.27%) |
Jul 27, 2020 | 251.35 | 254.44 | 250.46 | 254.05 | 37,216,040 | +4.45(+1.78%) |
Jul 24, 2020 | 248.19 | 250.93 | 245.45 | 249.59 | 55,346,672 | -2.39(-0.95%) |
Jul 23, 2020 | 258.37 | 259.05 | 250.56 | 251.99 | 52,252,968 | -6.04(-2.34%) |
Jul 22, 2020 | 258.29 | 259.68 | 256.42 | 258.02 | 30,515,476 | +0.19(+0.07%) |
Jul 21, 2020 | 262.14 | 262.14 | 256.99 | 257.84 | 44,400,364 | -2.72(-1.04%) |
Jul 20, 2020 | 254.05 | 261.19 | 252.75 | 260.55 | 41,522,808 | +7.19(+2.84%) |
Jul 17, 2020 | 253.65 | 254.23 | 251.17 | 253.36 | 35,977,768 | +0.29(+0.12%) |
Jul 16, 2020 | 251.95 | 253.72 | 249.65 | 253.07 | 48,680,932 | -1.74(-0.68%) |
Jul 15, 2020 | 255.57 | 256.56 | 251.48 | 254.81 | 55,760,012 | +0.52(+0.20%) |
Jul 14, 2020 | 250.09 | 254.70 | 246.86 | 254.29 | 73,822,360 | +1.79(+0.71%) |
Jul 13, 2020 | 260.64 | 263.49 | 251.67 | 252.50 | 65,509,684 | -5.30(-2.06%) |
Jul 10, 2020 | 255.88 | 258.06 | 253.21 | 257.81 | 33,671,320 | +1.75(+0.68%) |
Jul 09, 2020 | 255.78 | 256.73 | 251.62 | 256.06 | 41,134,172 | +2.14(+0.84%) |
Jul 08, 2020 | 251.98 | 253.95 | 250.51 | 253.92 | 31,074,426 | +3.02(+1.20%) |
Jul 07, 2020 | 252.07 | 254.79 | 250.32 | 250.90 | 37,369,272 | -1.46(-0.58%) |
Jul 06, 2020 | 249.50 | 252.88 | 249.47 | 252.36 | 35,270,020 | +6.06(+2.46%) |
Jul 02, 2020 | 247.06 | 248.33 | 245.83 | 246.30 | 32,720,318 | +1.66(+0.68%) |
Jul 01, 2020 | 241.88 | 245.65 | 241.31 | 244.64 | 35,443,176 | +2.91(+1.20%) |
Jun 30, 2020 | 237.10 | 242.37 | 236.92 | 241.73 | 39,792,144 | +4.56(+1.92%) |
Jun 29, 2020 | 234.38 | 237.18 | 231.81 | 237.17 | 35,146,720 | +2.56(+1.09%) |
Jun 26, 2020 | 240.01 | 240.22 | 234.08 | 234.61 | 54,087,272 | -5.67(-2.36%) |
Jun 25, 2020 | 238.22 | 240.59 | 235.51 | 240.29 | 37,735,668 | +2.27(+0.95%) |
Jun 24, 2020 | 242.20 | 243.50 | 236.51 | 238.02 | 47,029,304 | -5.01(-2.06%) |
Jun 23, 2020 | 242.59 | 245.29 | 242.03 | 243.03 | 33,498,544 | +2.05(+0.85%) |
Jun 22, 2020 | 238.08 | 241.11 | 237.70 | 240.98 | 24,566,186 | +2.86(+1.20%) |
Jun 19, 2020 | 240.56 | 240.81 | 236.38 | 238.12 | 50,691,584 | -0.04(-0.02%) |
Jun 18, 2020 | 237.20 | 238.41 | 236.42 | 238.16 | 31,311,408 | +0.64(+0.27%) |
Jun 17, 2020 | 238.28 | 239.35 | 236.65 | 237.52 | 35,532,684 | +0.75(+0.32%) |
Jun 16, 2020 | 237.68 | 238.27 | 233.11 | 236.77 | 50,072,296 | +4.00(+1.72%) |
Jun 15, 2020 | 226.62 | 233.45 | 225.67 | 232.77 | 46,355,052 | +2.80(+1.22%) |
Jun 12, 2020 | 233.10 | 234.38 | 225.94 | 229.97 | 73,885,032 | +1.81(+0.80%) |
Jun 11, 2020 | 236.22 | 237.49 | 228.10 | 228.16 | 74,618,752 | -11.73(-4.89%) |
Jun 10, 2020 | 238.86 | 241.61 | 238.39 | 239.89 | 59,467,772 | +2.68(+1.13%) |
Jun 09, 2020 | 234.63 | 238.06 | 234.45 | 237.21 | 35,842,320 | +1.71(+0.72%) |
Jun 08, 2020 | 233.54 | 235.63 | 231.95 | 235.50 | 33,739,844 | +1.81(+0.78%) |
Jun 05, 2020 | 230.15 | 234.28 | 229.73 | 233.69 | 48,582,152 | +4.54(+1.98%) |
Jun 04, 2020 | 230.40 | 231.84 | 227.83 | 229.14 | 39,627,932 | -1.62(-0.70%) |
Jun 03, 2020 | 230.31 | 231.52 | 229.46 | 230.76 | 38,082,020 | +1.03(+0.45%) |
Jun 02, 2020 | 228.55 | 229.79 | 226.20 | 229.73 | 34,030,956 | +1.53(+0.67%) |
Jun 01, 2020 | 226.58 | 228.58 | 226.19 | 228.20 | 26,609,412 | +0.68(+0.30%) |
May 29, 2020 | 224.66 | 227.75 | 223.03 | 227.52 | 52,185,396 | +3.29(+1.47%) |
May 28, 2020 | 223.31 | 227.62 | 223.31 | 224.23 | 43,953,612 | -0.29(-0.13%) |
May 27, 2020 | 222.79 | 224.64 | 218.33 | 224.52 | 57,040,776 | +1.22(+0.55%) |
May 26, 2020 | 227.59 | 227.72 | 223.06 | 223.30 | 33,840,608 | -0.60(-0.27%) |
May 22, 2020 | 222.74 | 224.11 | 221.80 | 223.91 | 29,501,106 | +0.77(+0.35%) |
May 21, 2020 | 225.69 | 226.32 | 222.62 | 223.14 | 44,618,288 | -2.46(-1.09%) |
May 20, 2020 | 223.73 | 225.96 | 223.73 | 225.59 | 38,289,332 | +4.42(+2.00%) |
May 19, 2020 | 221.96 | 224.09 | 221.03 | 221.18 | 37,061,440 | -1.11(-0.50%) |
May 18, 2020 | 220.61 | 222.95 | 219.82 | 222.29 | 43,625,840 | +4.61(+2.12%) |
May 15, 2020 | 213.29 | 217.74 | 212.86 | 217.68 | 57,179,156 | +1.40(+0.65%) |
May 14, 2020 | 212.66 | 216.31 | 210.58 | 216.28 | 52,747,260 | +2.43(+1.14%) |
May 13, 2020 | 217.07 | 218.99 | 211.28 | 213.85 | 67,074,716 | -1.59(-0.74%) |
May 12, 2020 | 221.78 | 222.39 | 215.44 | 215.44 | 41,948,892 | -5.75(-2.60%) |
May 11, 2020 | 217.90 | 222.22 | 217.66 | 221.19 | 36,496,744 | +1.96(+0.89%) |
May 08, 2020 | 217.95 | 219.37 | 216.91 | 219.23 | 32,785,456 | +2.96(+1.37%) |
May 07, 2020 | 216.20 | 217.15 | 214.90 | 216.26 | 39,484,596 | +2.75(+1.29%) |
May 06, 2020 | 213.88 | 215.50 | 212.65 | 213.52 | 37,295,904 | +1.31(+0.62%) |
May 05, 2020 | 211.96 | 214.63 | 211.42 | 212.21 | 38,697,232 | +2.38(+1.13%) |
May 04, 2020 | 206.31 | 210.05 | 205.83 | 209.83 | 33,644,948 | +2.42(+1.17%) |
May 01, 2020 | 209.17 | 211.24 | 206.38 | 207.41 | 50,048,276 | -6.02(-2.82%) |
Apr 30, 2020 | 214.50 | 214.53 | 211.91 | 213.43 | 44,331,912 | -0.09(-0.04%) |
Apr 29, 2020 | 210.79 | 214.46 | 209.75 | 213.52 | 49,824,636 | +7.31(+3.55%) |
Apr 28, 2020 | 211.83 | 211.88 | 205.92 | 206.20 | 47,980,596 | -3.96(-1.88%) |
Apr 27, 2020 | 210.77 | 211.21 | 209.13 | 210.16 | 37,346,020 | +1.68(+0.80%) |
Apr 24, 2020 | 205.66 | 208.93 | 204.25 | 208.49 | 35,184,436 | +3.24(+1.58%) |
Apr 23, 2020 | 206.50 | 209.06 | 204.84 | 205.25 | 44,295,144 | -0.44(-0.21%) |
Apr 22, 2020 | 203.90 | 207.03 | 203.11 | 205.69 | 41,163,140 | +5.93(+2.97%) |
Apr 21, 2020 | 205.35 | 205.87 | 198.53 | 199.76 | 74,735,104 | -7.66(-3.69%) |
Apr 20, 2020 | 207.93 | 210.47 | 207.25 | 207.42 | 39,177,784 | -2.48(-1.18%) |
Apr 17, 2020 | 210.55 | 211.09 | 206.77 | 209.90 | 64,477,940 | +1.99(+0.96%) |
Apr 16, 2020 | 206.48 | 209.00 | 204.44 | 207.91 | 65,800,732 | +3.72(+1.82%) |
Apr 15, 2020 | 203.26 | 206.53 | 201.93 | 204.19 | 48,163,732 | -2.37(-1.15%) |
Apr 14, 2020 | 201.98 | 207.18 | 201.25 | 206.55 | 65,502,680 | +8.61(+4.35%) |
Apr 13, 2020 | 194.91 | 198.33 | 193.77 | 197.94 | 43,903,416 | +2.11(+1.08%) |
Apr 09, 2020 | 197.20 | 198.13 | 194.04 | 195.83 | 70,078,912 | +0.28(+0.14%) |
Apr 08, 2020 | 193.12 | 196.13 | 191.26 | 195.55 | 46,986,352 | +4.07(+2.12%) |
Apr 07, 2020 | 197.08 | 197.59 | 191.09 | 191.48 | 71,557,032 | -0.08(-0.04%) |
Apr 06, 2020 | 185.61 | 192.70 | 184.45 | 191.56 | 66,285,760 | +12.78(+7.15%) |
Apr 03, 2020 | 180.85 | 182.39 | 176.75 | 178.78 | 48,707,392 | -2.57(-1.42%) |
Apr 02, 2020 | 177.04 | 185.34 | 176.44 | 181.35 | 57,810,420 | +3.61(+2.03%) |
Apr 01, 2020 | 180.18 | 182.96 | 176.33 | 177.74 | 55,049,604 | -6.20(-3.37%) |
Mar 31, 2020 | 186.73 | 190.36 | 183.94 | 183.94 | 64,182,092 | -3.29(-1.76%) |
Mar 30, 2020 | 182.41 | 187.67 | 181.67 | 187.23 | 50,570,168 | +6.57(+3.64%) |
Mar 27, 2020 | 182.25 | 185.74 | 180.04 | 180.66 | 60,356,424 | -6.44(-3.44%) |
Mar 26, 2020 | 179.01 | 187.89 | 179.01 | 187.09 | 81,787,584 | +9.36(+5.27%) |
Mar 25, 2020 | 179.80 | 184.76 | 175.47 | 177.74 | 90,868,376 | -1.33(-0.74%) |
Mar 24, 2020 | 175.40 | 179.23 | 173.49 | 179.06 | 97,180,040 | +12.87(+7.74%) |
Mar 23, 2020 | 166.64 | 169.85 | 160.80 | 166.19 | 127,567,032 | +0.12(+0.07%) |
Mar 20, 2020 | 176.81 | 177.91 | 165.49 | 166.07 | 122,299,944 | -6.77(-3.92%) |
Mar 19, 2020 | 170.93 | 178.51 | 166.98 | 172.84 | 123,912,336 | +1.03(+0.60%) |
Mar 18, 2020 | 166.95 | 174.36 | 162.28 | 171.81 | 117,097,696 | -5.39(-3.04%) |
Mar 17, 2020 | 170.71 | 179.39 | 165.18 | 177.20 | 124,385,512 | +10.71(+6.43%) |
Mar 16, 2020 | 169.43 | 179.67 | 164.57 | 166.49 | 94,474,936 | -20.63(-11.03%) |
Mar 13, 2020 | 182.00 | 189.21 | 173.30 | 187.12 | 138,641,136 | +14.61(+8.47%) |
Mar 12, 2020 | 177.15 | 185.61 | 172.14 | 172.51 | 141,499,264 | -17.41(-9.17%) |
Mar 11, 2020 | 193.94 | 195.31 | 187.50 | 189.93 | 91,391,872 | -6.75(-3.43%) |
Mar 10, 2020 | 195.60 | 198.76 | 188.43 | 196.68 | 103,195,360 | +8.36(+4.44%) |
Mar 09, 2020 | 189.20 | 195.71 | 186.90 | 188.32 | 119,221,680 | -14.06(-6.95%) |
Mar 06, 2020 | 199.12 | 203.48 | 197.41 | 202.38 | 92,331,872 | -3.47(-1.69%) |
Mar 05, 2020 | 206.92 | 210.49 | 204.40 | 205.85 | 80,615,672 | -6.45(-3.04%) |
Mar 04, 2020 | 207.54 | 212.41 | 205.64 | 212.30 | 74,831,960 | +8.50(+4.17%) |
Mar 03, 2020 | 211.22 | 213.66 | 201.99 | 203.80 | 135,054,928 | -6.75(-3.21%) |
Mar 02, 2020 | 203.22 | 210.70 | 200.36 | 210.55 | 115,215,376 | +10.33(+5.16%) |
Feb 28, 2020 | 193.53 | 201.55 | 192.80 | 200.22 | 153,406,608 | +1.85(+0.93%) |
Feb 27, 2020 | 205.33 | 210.55 | 198.37 | 198.37 | 124,038,760 | -12.24(-5.81%) |
Feb 26, 2020 | 210.79 | 214.31 | 209.07 | 210.61 | 81,754,368 | -0.41(-0.19%) |
Feb 25, 2020 | 217.14 | 217.92 | 208.92 | 211.02 | 99,545,472 | -4.37(-2.03%) |
Feb 24, 2020 | 215.82 | 218.17 | 214.29 | 215.39 | 86,109,672 | -8.64(-3.86%) |
Feb 21, 2020 | 227.31 | 227.66 | 223.10 | 224.03 | 67,899,688 | -4.39(-1.92%) |
Feb 20, 2020 | 230.05 | 230.53 | 225.59 | 228.41 | 43,481,092 | -2.14(-0.93%) |
Feb 19, 2020 | 229.67 | 231.03 | 229.46 | 230.55 | 22,759,916 | +2.19(+0.96%) |
Feb 18, 2020 | 227.14 | 228.79 | 226.93 | 228.37 | 25,098,424 | +0.09(+0.04%) |
Feb 14, 2020 | 227.93 | 228.49 | 227.22 | 228.28 | 24,091,746 | +0.65(+0.29%) |
Feb 13, 2020 | 226.31 | 228.56 | 226.06 | 227.63 | 23,327,642 | -0.29(-0.13%) |
Feb 12, 2020 | 227.01 | 228.03 | 226.49 | 227.92 | 24,587,220 | +2.20(+0.97%) |
Feb 11, 2020 | 226.89 | 227.68 | 225.13 | 225.72 | 30,943,094 | +0.04(+0.02%) |
Feb 10, 2020 | 222.24 | 225.69 | 222.19 | 225.68 | 21,971,014 | +2.69(+1.21%) |
Feb 07, 2020 | 222.95 | 224.19 | 222.34 | 222.99 | 26,606,328 | -0.96(-0.43%) |
Feb 06, 2020 | 222.57 | 224.01 | 221.80 | 223.95 | 22,965,524 | +1.92(+0.86%) |
Feb 05, 2020 | 223.98 | 224.01 | 220.70 | 222.03 | 39,546,848 | +0.73(+0.33%) |
Feb 04, 2020 | 219.28 | 221.68 | 218.56 | 221.30 | 31,382,776 | +4.95(+2.29%) |
Feb 03, 2020 | 214.17 | 216.84 | 214.03 | 216.35 | 26,120,300 | +3.22(+1.51%) |
Jan 31, 2020 | 217.44 | 217.50 | 212.37 | 213.13 | 53,465,512 | -3.43(-1.59%) |
Jan 30, 2020 | 214.40 | 216.66 | 213.73 | 216.56 | 40,509,232 | +0.77(+0.36%) |
Jan 29, 2020 | 216.62 | 216.88 | 214.84 | 215.80 | 29,717,154 | +0.35(+0.16%) |
Jan 28, 2020 | 213.65 | 215.94 | 213.12 | 215.44 | 27,298,260 | +3.26(+1.54%) |
Jan 27, 2020 | 211.82 | 213.33 | 211.29 | 212.19 | 42,377,148 | -4.48(-2.07%) |
Jan 24, 2020 | 219.50 | 219.75 | 215.66 | 216.66 | 38,479,772 | -1.84(-0.84%) |
Jan 23, 2020 | 217.64 | 218.60 | 216.66 | 218.50 | 27,136,686 | +0.70(+0.32%) |
Jan 22, 2020 | 218.30 | 219.04 | 217.53 | 217.80 | 21,242,940 | +0.57(+0.26%) |
Jan 21, 2020 | 216.69 | 217.77 | 216.62 | 217.23 | 21,664,090 | -0.10(-0.04%) |
Jan 17, 2020 | 217.19 | 217.50 | 216.10 | 217.32 | 25,003,054 | +1.07(+0.49%) |
Jan 16, 2020 | 215.24 | 216.29 | 214.81 | 216.25 | 19,267,308 | +2.05(+0.96%) |
Jan 15, 2020 | 214.21 | 215.20 | 213.50 | 214.20 | 26,390,306 | +0.09(+0.04%) |
Jan 14, 2020 | 214.76 | 215.21 | 213.78 | 214.11 | 25,098,748 | -0.85(-0.39%) |
Jan 13, 2020 | 213.36 | 214.99 | 213.04 | 214.96 | 23,391,136 | +2.45(+1.15%) |
Jan 10, 2020 | 213.80 | 213.91 | 212.13 | 212.51 | 22,525,372 | -0.54(-0.26%) |
Jan 09, 2020 | 212.97 | 213.46 | 211.81 | 213.05 | 24,203,356 | +1.14(+0.54%) |
Jan 08, 2020 | 209.63 | 212.22 | 209.33 | 211.91 | 27,136,200 | +2.23(+1.06%) |
Jan 07, 2020 | 209.79 | 210.28 | 209.02 | 209.69 | 22,824,114 | -0.03(-0.01%) |
Jan 06, 2020 | 206.73 | 209.74 | 206.49 | 209.72 | 22,258,706 | +1.34(+0.64%) |
Jan 03, 2020 | 207.51 | 209.63 | 207.50 | 208.37 | 28,299,950 | -1.93(-0.92%) |
Jan 02, 2020 | 208.59 | 210.30 | 208.18 | 210.30 | 31,832,580 | +3.45(+1.67%) |
Dec 31, 2019 | 205.88 | 206.99 | 205.47 | 206.84 | 18,708,786 | +0.39(+0.19%) |
Dec 30, 2019 | 207.72 | 207.84 | 205.43 | 206.46 | 22,423,642 | -1.36(-0.66%) |
Dec 27, 2019 | 208.73 | 208.74 | 207.26 | 207.82 | 18,647,834 | -0.17(-0.08%) |
Dec 26, 2019 | 206.50 | 208.01 | 206.47 | 207.99 | 17,543,186 | +1.82(+0.88%) |
Dec 24, 2019 | 206.22 | 206.34 | 205.71 | 206.17 | 7,286,574 | +0.03(+0.01%) |
Dec 23, 2019 | 206.28 | 206.40 | 205.89 | 206.15 | 24,437,306 | +0.62(+0.30%) |
Dec 20, 2019 | 205.62 | 206.31 | 205.10 | 205.52 | 28,524,326 | +0.82(+0.40%) |
Dec 19, 2019 | 203.51 | 204.77 | 203.50 | 204.70 | 18,403,596 | +1.27(+0.63%) |
Dec 18, 2019 | 203.48 | 203.99 | 203.21 | 203.43 | 15,908,169 | +0.16(+0.08%) |
Dec 17, 2019 | 203.38 | 203.58 | 202.93 | 203.27 | 16,480,836 | +0.12(+0.06%) |
Dec 16, 2019 | 202.41 | 203.41 | 202.39 | 203.16 | 21,946,094 | +2.02(+1.00%) |
Dec 13, 2019 | 200.33 | 201.84 | 199.94 | 201.14 | 33,513,500 | +0.66(+0.33%) |
Dec 12, 2019 | 198.79 | 201.26 | 198.51 | 200.48 | 33,598,276 | +1.48(+0.75%) |
Dec 11, 2019 | 198.40 | 199.19 | 198.08 | 198.99 | 19,346,248 | +1.05(+0.53%) |
Dec 10, 2019 | 198.21 | 198.89 | 197.50 | 197.94 | 22,456,520 | -0.16(-0.08%) |
Dec 09, 2019 | 198.65 | 199.58 | 198.02 | 198.11 | 14,404,848 | -0.90(-0.45%) |
Dec 06, 2019 | 198.28 | 199.15 | 198.19 | 199.01 | 17,060,680 | +2.11(+1.07%) |
Dec 05, 2019 | 197.21 | 197.21 | 195.94 | 196.90 | 15,414,899 | +0.39(+0.20%) |
Dec 04, 2019 | 196.57 | 196.98 | 196.23 | 196.51 | 15,763,473 | +0.99(+0.51%) |
Dec 03, 2019 | 194.47 | 195.60 | 188.13 | 195.53 | 32,302,394 | -1.32(-0.67%) |