Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 366.35 | 366.69 | 352.62 | 360.03 | 301,359 | -8.90(-2.41%) |
Oct 29, 2020 | 368.02 | 373.67 | 367.13 | 368.93 | 323,337 | +1.52(+0.41%) |
Oct 28, 2020 | 369.73 | 371.49 | 363.36 | 367.41 | 345,744 | -11.03(-2.91%) |
Oct 27, 2020 | 377.29 | 382.67 | 376.06 | 378.43 | 306,963 | +4.23(+1.13%) |
Oct 26, 2020 | 377.88 | 379.45 | 367.57 | 374.20 | 288,934 | -10.12(-2.63%) |
Oct 23, 2020 | 376.73 | 384.64 | 373.28 | 384.32 | 368,508 | +11.19(+3.00%) |
Oct 22, 2020 | 372.83 | 376.83 | 362.35 | 373.12 | 340,441 | +1.25(+0.34%) |
Oct 21, 2020 | 391.58 | 393.08 | 371.13 | 371.88 | 393,626 | -8.51(-2.24%) |
Oct 20, 2020 | 378.87 | 388.64 | 378.87 | 380.39 | 265,759 | +1.54(+0.41%) |
Oct 19, 2020 | 382.10 | 385.49 | 374.43 | 378.85 | 326,797 | +1.31(+0.35%) |
Oct 16, 2020 | 374.77 | 380.73 | 373.32 | 377.54 | 270,111 | +5.82(+1.57%) |
Oct 15, 2020 | 361.06 | 374.04 | 357.96 | 371.72 | 276,659 | +2.94(+0.80%) |
Oct 14, 2020 | 372.22 | 375.10 | 364.46 | 368.78 | 293,707 | -0.83(-0.22%) |
Oct 13, 2020 | 362.15 | 372.19 | 361.09 | 369.61 | 506,715 | +6.86(+1.89%) |
Oct 12, 2020 | 364.37 | 366.19 | 354.08 | 362.75 | 422,461 | +0.83(+0.23%) |
Oct 09, 2020 | 356.98 | 364.32 | 356.78 | 361.92 | 531,323 | +6.40(+1.80%) |
Oct 08, 2020 | 355.69 | 357.88 | 350.68 | 355.52 | 498,346 | +7.61(+2.19%) |
Oct 07, 2020 | 338.18 | 349.21 | 331.87 | 347.91 | 580,150 | +12.41(+3.70%) |
Oct 06, 2020 | 338.56 | 342.29 | 331.56 | 335.50 | 721,553 | -3.55(-1.05%) |
Oct 05, 2020 | 328.19 | 340.81 | 323.37 | 339.05 | 668,485 | +11.21(+3.42%) |
Oct 02, 2020 | 322.37 | 331.46 | 317.37 | 327.83 | 835,514 | +10.97(+3.46%) |
Oct 01, 2020 | 312.04 | 317.71 | 310.04 | 316.87 | 785,195 | +9.04(+2.94%) |
Sep 30, 2020 | 298.98 | 309.23 | 297.93 | 307.83 | 914,258 | +7.39(+2.46%) |
Sep 29, 2020 | 289.31 | 301.53 | 288.97 | 300.44 | 678,187 | +12.85(+4.47%) |
Sep 28, 2020 | 285.46 | 288.40 | 282.81 | 287.59 | 310,887 | +7.05(+2.51%) |
Sep 25, 2020 | 270.23 | 282.18 | 267.20 | 280.54 | 295,089 | +10.17(+3.76%) |
Sep 24, 2020 | 270.42 | 275.79 | 262.75 | 270.36 | 338,250 | -2.10(-0.77%) |
Sep 23, 2020 | 276.53 | 280.34 | 270.40 | 272.46 | 251,811 | -4.50(-1.62%) |
Sep 22, 2020 | 272.90 | 277.21 | 268.42 | 276.96 | 343,704 | +5.70(+2.10%) |
Sep 21, 2020 | 265.08 | 271.31 | 262.05 | 271.26 | 547,832 | +0.61(+0.23%) |
Sep 18, 2020 | 276.20 | 279.18 | 266.76 | 270.65 | 656,417 | -5.17(-1.87%) |
Sep 17, 2020 | 270.93 | 275.99 | 267.74 | 275.82 | 439,744 | -1.60(-0.58%) |
Sep 16, 2020 | 282.55 | 288.47 | 277.30 | 277.42 | 363,839 | +0.46(+0.16%) |
Sep 15, 2020 | 272.32 | 277.58 | 270.69 | 276.97 | 372,751 | +7.37(+2.73%) |
Sep 14, 2020 | 266.04 | 271.46 | 265.73 | 269.60 | 287,276 | +7.07(+2.69%) |
Sep 11, 2020 | 275.53 | 275.89 | 260.41 | 262.53 | 485,613 | -9.89(-3.63%) |
Sep 10, 2020 | 279.37 | 285.78 | 270.72 | 272.42 | 300,061 | -4.63(-1.67%) |
Sep 09, 2020 | 276.64 | 282.85 | 275.23 | 277.05 | 507,794 | +7.58(+2.81%) |
Sep 08, 2020 | 256.21 | 277.09 | 255.00 | 269.47 | 693,313 | +1.74(+0.65%) |
Sep 04, 2020 | 276.92 | 282.45 | 262.19 | 267.73 | 646,001 | -13.10(-4.67%) |
Sep 03, 2020 | 297.30 | 297.30 | 276.94 | 280.83 | 800,725 | -21.06(-6.98%) |
Sep 02, 2020 | 308.01 | 308.01 | 298.11 | 301.90 | 468,364 | -2.20(-0.72%) |
Sep 01, 2020 | 299.57 | 308.41 | 297.44 | 304.09 | 397,231 | +7.97(+2.69%) |
Aug 31, 2020 | 296.31 | 302.31 | 296.09 | 296.12 | 613,506 | -0.38(-0.13%) |
Aug 28, 2020 | 291.65 | 298.29 | 291.46 | 296.50 | 320,573 | +6.76(+2.33%) |
Aug 27, 2020 | 292.37 | 295.20 | 287.83 | 289.73 | 376,988 | -2.81(-0.96%) |
Aug 26, 2020 | 286.34 | 296.71 | 286.06 | 292.54 | 404,859 | +8.47(+2.98%) |
Aug 25, 2020 | 281.17 | 284.77 | 280.21 | 284.07 | 345,591 | +2.81(+1.00%) |
Aug 24, 2020 | 286.42 | 286.77 | 279.92 | 281.26 | 304,199 | -2.75(-0.97%) |
Aug 21, 2020 | 289.43 | 289.43 | 283.25 | 284.01 | 281,235 | -6.15(-2.12%) |
Aug 20, 2020 | 286.80 | 294.17 | 286.80 | 290.16 | 432,366 | +0.43(+0.15%) |
Aug 19, 2020 | 289.73 | 291.85 | 284.11 | 289.73 | 398,154 | +0.68(+0.24%) |
Aug 18, 2020 | 296.48 | 297.70 | 287.88 | 289.05 | 405,758 | -6.67(-2.25%) |
Aug 17, 2020 | 302.88 | 303.89 | 295.46 | 295.72 | 421,529 | -3.97(-1.33%) |
Aug 14, 2020 | 300.78 | 305.88 | 297.29 | 299.69 | 725,791 | +1.18(+0.39%) |
Aug 13, 2020 | 284.85 | 302.45 | 284.85 | 298.51 | 503,925 | +14.02(+4.93%) |
Aug 12, 2020 | 283.74 | 287.05 | 282.21 | 284.49 | 345,784 | +2.19(+0.77%) |
Aug 11, 2020 | 285.99 | 291.52 | 279.48 | 282.31 | 469,869 | -3.91(-1.36%) |
Aug 10, 2020 | 291.88 | 291.88 | 278.86 | 286.21 | 677,047 | -7.14(-2.43%) |
Aug 07, 2020 | 294.29 | 297.90 | 289.43 | 293.35 | 749,556 | -1.98(-0.67%) |
Aug 06, 2020 | 293.36 | 299.12 | 286.07 | 295.33 | 671,293 | -3.35(-1.12%) |
Aug 05, 2020 | 281.78 | 301.27 | 280.03 | 298.68 | 1,262,480 | +16.37(+5.80%) |
Aug 04, 2020 | 283.63 | 285.51 | 278.31 | 282.32 | 756,422 | -2.55(-0.90%) |
Aug 03, 2020 | 282.94 | 287.08 | 280.08 | 284.87 | 611,384 | +3.67(+1.30%) |
Jul 31, 2020 | 286.71 | 286.77 | 274.14 | 281.20 | 569,145 | -2.14(-0.75%) |
Jul 30, 2020 | 285.35 | 285.86 | 274.93 | 283.34 | 520,693 | -7.80(-2.68%) |
Jul 29, 2020 | 289.73 | 291.77 | 286.77 | 291.14 | 323,911 | +7.54(+2.66%) |
Jul 28, 2020 | 285.44 | 289.13 | 283.36 | 283.59 | 247,263 | -3.46(-1.21%) |
Jul 27, 2020 | 285.79 | 288.55 | 282.73 | 287.05 | 208,805 | +3.28(+1.16%) |
Jul 24, 2020 | 283.92 | 291.10 | 278.90 | 283.77 | 282,853 | -4.18(-1.45%) |
Jul 23, 2020 | 294.69 | 303.51 | 284.63 | 287.95 | 389,439 | -6.78(-2.30%) |
Jul 22, 2020 | 290.44 | 298.56 | 290.44 | 294.74 | 266,403 | +4.11(+1.42%) |
Jul 21, 2020 | 302.05 | 302.44 | 289.20 | 290.62 | 340,605 | -8.80(-2.94%) |
Jul 20, 2020 | 292.97 | 300.16 | 289.47 | 299.42 | 342,880 | +7.64(+2.62%) |
Jul 17, 2020 | 288.96 | 293.62 | 283.33 | 291.78 | 316,731 | +4.72(+1.64%) |
Jul 16, 2020 | 288.04 | 289.97 | 282.71 | 287.06 | 354,257 | -3.85(-1.32%) |
Jul 15, 2020 | 288.21 | 294.30 | 285.78 | 290.91 | 438,727 | +7.66(+2.71%) |
Jul 14, 2020 | 285.56 | 286.34 | 273.51 | 283.25 | 861,449 | -3.77(-1.31%) |
Jul 13, 2020 | 308.73 | 309.16 | 286.85 | 287.01 | 626,700 | -18.54(-6.07%) |
Jul 10, 2020 | 310.50 | 311.72 | 303.59 | 305.56 | 426,656 | -4.95(-1.60%) |
Jul 09, 2020 | 319.00 | 321.12 | 306.04 | 310.51 | 674,098 | -5.07(-1.61%) |
Jul 08, 2020 | 311.48 | 316.60 | 309.63 | 315.58 | 391,393 | +5.35(+1.72%) |
Jul 07, 2020 | 316.14 | 322.65 | 309.63 | 310.23 | 525,406 | -7.59(-2.39%) |
Jul 06, 2020 | 322.53 | 325.75 | 317.49 | 317.83 | 560,777 | -0.09(-0.03%) |
Jul 02, 2020 | 324.13 | 324.89 | 316.79 | 317.92 | 433,128 | +1.23(+0.39%) |
Jul 01, 2020 | 307.73 | 319.56 | 306.63 | 316.69 | 568,146 | +10.41(+3.40%) |
Jun 30, 2020 | 298.56 | 307.01 | 295.68 | 306.28 | 872,677 | +9.26(+3.12%) |
Jun 29, 2020 | 303.58 | 306.01 | 290.09 | 297.01 | 778,846 | -5.94(-1.96%) |
Jun 26, 2020 | 312.97 | 315.39 | 301.10 | 302.95 | 1,995,850 | -10.55(-3.37%) |
Jun 25, 2020 | 307.42 | 315.37 | 304.25 | 313.51 | 386,095 | +4.42(+1.43%) |
Jun 24, 2020 | 322.60 | 328.23 | 306.78 | 309.08 | 692,649 | -16.88(-5.18%) |
Jun 23, 2020 | 322.67 | 327.61 | 320.39 | 325.96 | 499,416 | +6.90(+2.16%) |
Jun 22, 2020 | 315.41 | 321.64 | 315.41 | 319.06 | 376,455 | +4.45(+1.41%) |
Jun 19, 2020 | 317.07 | 320.69 | 310.92 | 314.61 | 730,443 | +1.84(+0.59%) |
Jun 18, 2020 | 307.38 | 316.36 | 303.49 | 312.77 | 584,560 | +7.20(+2.36%) |
Jun 17, 2020 | 313.94 | 313.94 | 305.22 | 305.57 | 390,035 | -3.58(-1.16%) |
Jun 16, 2020 | 315.48 | 317.69 | 302.88 | 309.15 | 662,360 | +4.87(+1.60%) |
Jun 15, 2020 | 291.32 | 307.77 | 288.04 | 304.29 | 539,210 | +4.87(+1.62%) |
Jun 12, 2020 | 305.19 | 312.39 | 292.97 | 299.42 | 636,495 | +7.04(+2.41%) |
Jun 11, 2020 | 310.28 | 311.49 | 291.36 | 292.38 | 1,035,668 | -35.42(-10.81%) |
Jun 10, 2020 | 324.59 | 333.11 | 315.51 | 327.80 | 741,315 | +3.86(+1.19%) |
Jun 09, 2020 | 321.38 | 327.75 | 320.41 | 323.95 | 760,236 | -3.38(-1.03%) |
Jun 08, 2020 | 325.27 | 329.68 | 320.38 | 327.33 | 837,721 | +1.23(+0.38%) |
Jun 05, 2020 | 306.98 | 326.92 | 305.34 | 326.10 | 1,409,109 | +26.31(+8.78%) |
Jun 04, 2020 | 300.39 | 303.23 | 294.87 | 299.79 | 542,664 | -3.77(-1.24%) |
Jun 03, 2020 | 305.35 | 306.99 | 301.96 | 303.56 | 474,733 | +0.14(+0.05%) |
Jun 02, 2020 | 302.19 | 304.89 | 295.72 | 303.42 | 567,559 | +1.22(+0.40%) |
Jun 01, 2020 | 293.39 | 305.83 | 291.32 | 302.20 | 760,481 | +8.29(+2.82%) |
May 29, 2020 | 284.79 | 294.33 | 283.22 | 293.92 | 1,082,973 | +9.91(+3.49%) |
May 28, 2020 | 283.80 | 295.17 | 281.86 | 284.01 | 809,459 | +0.15(+0.05%) |
May 27, 2020 | 279.94 | 284.27 | 269.21 | 283.86 | 870,666 | +6.69(+2.41%) |
May 26, 2020 | 276.88 | 280.81 | 272.48 | 277.18 | 794,222 | +10.83(+4.07%) |
May 22, 2020 | 270.94 | 271.62 | 264.09 | 266.35 | 656,013 | -4.88(-1.80%) |
May 21, 2020 | 271.93 | 274.64 | 265.27 | 271.22 | 605,619 | +0.80(+0.30%) |
May 20, 2020 | 272.93 | 277.81 | 265.62 | 270.42 | 1,305,869 | -6.15(-2.22%) |
May 19, 2020 | 281.86 | 287.62 | 276.55 | 276.57 | 878,142 | -4.16(-1.48%) |
May 18, 2020 | 270.94 | 283.85 | 268.23 | 280.74 | 1,536,699 | +21.97(+8.49%) |
May 15, 2020 | 249.52 | 261.61 | 249.52 | 258.76 | 943,619 | +8.77(+3.51%) |
May 14, 2020 | 237.26 | 250.13 | 230.67 | 249.99 | 1,112,530 | +9.39(+3.90%) |
May 13, 2020 | 259.43 | 260.79 | 237.48 | 240.60 | 1,436,371 | -19.91(-7.64%) |
May 12, 2020 | 272.07 | 272.97 | 260.18 | 260.51 | 570,366 | -10.72(-3.95%) |
May 11, 2020 | 266.64 | 277.09 | 265.50 | 271.23 | 598,140 | +2.24(+0.83%) |
May 08, 2020 | 270.57 | 272.87 | 263.72 | 269.00 | 680,688 | +3.17(+1.19%) |
May 07, 2020 | 258.72 | 271.92 | 258.72 | 265.82 | 1,044,960 | +13.63(+5.40%) |
May 06, 2020 | 256.55 | 257.86 | 250.39 | 252.20 | 548,447 | -1.92(-0.75%) |
May 05, 2020 | 250.49 | 258.78 | 248.31 | 254.12 | 675,746 | +8.76(+3.57%) |
May 04, 2020 | 234.34 | 246.74 | 230.90 | 245.35 | 703,969 | +6.39(+2.67%) |
May 01, 2020 | 250.18 | 252.16 | 232.82 | 238.97 | 1,353,994 | -19.14(-7.42%) |
Apr 30, 2020 | 261.59 | 268.03 | 257.50 | 258.11 | 1,081,140 | -8.88(-3.33%) |
Apr 29, 2020 | 237.83 | 269.82 | 236.07 | 266.99 | 2,256,659 | +32.94(+14.07%) |
Apr 28, 2020 | 232.60 | 238.31 | 228.25 | 234.05 | 1,359,869 | +10.47(+4.68%) |
Apr 27, 2020 | 215.94 | 224.53 | 213.72 | 223.58 | 798,171 | +14.14(+6.75%) |
Apr 24, 2020 | 211.63 | 212.33 | 204.99 | 209.44 | 750,769 | +0.13(+0.06%) |
Apr 23, 2020 | 203.32 | 215.18 | 202.81 | 209.31 | 1,090,169 | -6.00(-2.79%) |
Apr 22, 2020 | 211.87 | 216.96 | 210.53 | 215.31 | 565,381 | +9.43(+4.58%) |
Apr 21, 2020 | 214.01 | 214.98 | 202.77 | 205.88 | 771,065 | -14.00(-6.37%) |
Apr 20, 2020 | 219.13 | 226.57 | 216.69 | 219.88 | 657,529 | -2.60(-1.17%) |
Apr 17, 2020 | 214.16 | 225.01 | 210.63 | 222.48 | 1,482,729 | +18.08(+8.84%) |
Apr 16, 2020 | 223.78 | 226.94 | 203.71 | 204.41 | 1,494,076 | -19.47(-8.70%) |
Apr 15, 2020 | 218.74 | 223.92 | 217.47 | 223.88 | 793,745 | -2.09(-0.92%) |
Apr 14, 2020 | 226.45 | 230.72 | 219.80 | 225.96 | 865,718 | +12.03(+5.62%) |
Apr 13, 2020 | 218.59 | 219.50 | 207.70 | 213.94 | 1,026,852 | -5.58(-2.54%) |
Apr 09, 2020 | 206.97 | 228.20 | 204.77 | 219.51 | 2,304,996 | +19.19(+9.58%) |
Apr 08, 2020 | 188.19 | 202.89 | 187.18 | 200.32 | 794,860 | +16.38(+8.90%) |
Apr 07, 2020 | 192.82 | 202.05 | 183.18 | 183.95 | 1,635,441 | +4.12(+2.29%) |
Apr 06, 2020 | 173.10 | 181.74 | 169.10 | 179.82 | 1,537,701 | +16.65(+10.21%) |
Apr 03, 2020 | 178.80 | 179.96 | 161.60 | 163.17 | 1,908,172 | -16.07(-8.97%) |
Apr 02, 2020 | 181.65 | 183.92 | 171.14 | 179.24 | 1,374,591 | -6.11(-3.30%) |
Apr 01, 2020 | 190.85 | 196.23 | 181.25 | 185.35 | 1,041,941 | -14.41(-7.21%) |
Mar 31, 2020 | 207.67 | 209.97 | 196.42 | 199.76 | 1,019,598 | -10.99(-5.21%) |
Mar 30, 2020 | 207.40 | 216.56 | 206.61 | 210.74 | 805,633 | +4.13(+2.00%) |
Mar 27, 2020 | 217.86 | 221.47 | 205.15 | 206.61 | 1,127,267 | -20.04(-8.84%) |
Mar 26, 2020 | 201.97 | 227.81 | 199.89 | 226.66 | 1,099,095 | +18.35(+8.81%) |
Mar 25, 2020 | 200.66 | 216.51 | 190.48 | 208.30 | 1,143,049 | +8.93(+4.48%) |
Mar 24, 2020 | 188.33 | 199.74 | 182.14 | 199.37 | 1,364,397 | +22.43(+12.67%) |
Mar 23, 2020 | 188.97 | 189.85 | 171.71 | 176.94 | 1,673,167 | -13.72(-7.19%) |
Mar 20, 2020 | 200.99 | 216.00 | 187.90 | 190.66 | 1,469,987 | -4.69(-2.40%) |
Mar 19, 2020 | 191.33 | 201.56 | 180.05 | 195.35 | 1,205,263 | +5.10(+2.68%) |
Mar 18, 2020 | 196.99 | 202.08 | 184.91 | 190.25 | 1,281,955 | -24.09(-11.24%) |
Mar 17, 2020 | 197.90 | 214.43 | 188.37 | 214.33 | 1,062,864 | +20.25(+10.43%) |
Mar 16, 2020 | 194.16 | 206.50 | 182.33 | 194.08 | 1,313,213 | -30.01(-13.39%) |
Mar 13, 2020 | 203.34 | 224.12 | 194.40 | 224.09 | 1,640,286 | +34.25(+18.04%) |
Mar 12, 2020 | 187.28 | 217.18 | 183.30 | 189.84 | 1,993,099 | -28.38(-13.01%) |
Mar 11, 2020 | 231.91 | 235.76 | 214.53 | 218.22 | 1,360,284 | -18.59(-7.85%) |
Mar 10, 2020 | 243.69 | 245.76 | 229.91 | 236.81 | 1,216,743 | -1.34(-0.56%) |
Mar 09, 2020 | 237.35 | 253.00 | 233.08 | 238.16 | 1,376,667 | -26.57(-10.04%) |
Mar 06, 2020 | 270.94 | 271.90 | 254.46 | 264.73 | 1,049,399 | -14.39(-5.15%) |
Mar 05, 2020 | 284.83 | 292.10 | 277.90 | 279.11 | 661,706 | -11.30(-3.89%) |
Mar 04, 2020 | 284.25 | 290.42 | 279.29 | 290.42 | 579,378 | +11.26(+4.03%) |
Mar 03, 2020 | 290.36 | 294.32 | 270.98 | 279.15 | 720,124 | -9.55(-3.31%) |
Mar 02, 2020 | 282.46 | 289.07 | 273.04 | 288.70 | 820,044 | +9.21(+3.29%) |
Feb 28, 2020 | 267.97 | 280.44 | 261.56 | 279.50 | 1,480,100 | +1.28(+0.46%) |
Feb 27, 2020 | 277.37 | 290.30 | 274.57 | 278.22 | 870,794 | -10.44(-3.62%) |
Feb 26, 2020 | 284.96 | 297.17 | 284.47 | 288.67 | 680,471 | +2.98(+1.04%) |
Feb 25, 2020 | 296.41 | 298.27 | 284.64 | 285.69 | 917,237 | -6.78(-2.32%) |
Feb 24, 2020 | 282.22 | 295.67 | 282.02 | 292.47 | 1,057,344 | -4.57(-1.54%) |
Feb 21, 2020 | 305.47 | 306.06 | 295.88 | 297.04 | 795,771 | -9.83(-3.20%) |
Feb 20, 2020 | 321.27 | 321.55 | 301.82 | 306.87 | 952,770 | -13.99(-4.36%) |
Feb 19, 2020 | 317.77 | 322.36 | 316.94 | 320.86 | 868,303 | +6.25(+1.99%) |
Feb 18, 2020 | 310.77 | 314.96 | 308.17 | 314.61 | 673,739 | +3.69(+1.19%) |
Feb 14, 2020 | 301.32 | 312.22 | 301.32 | 310.93 | 874,246 | +11.02(+3.67%) |
Feb 13, 2020 | 291.08 | 303.19 | 291.08 | 299.91 | 706,729 | +6.85(+2.34%) |
Feb 12, 2020 | 292.40 | 293.30 | 285.07 | 293.06 | 631,891 | +1.58(+0.54%) |
Feb 11, 2020 | 296.08 | 297.26 | 288.81 | 291.47 | 835,741 | -3.19(-1.08%) |
Feb 10, 2020 | 290.26 | 296.66 | 289.24 | 294.67 | 824,904 | +4.41(+1.52%) |
Feb 07, 2020 | 287.02 | 296.39 | 287.02 | 290.26 | 962,126 | +2.79(+0.97%) |
Feb 06, 2020 | 297.72 | 303.57 | 284.89 | 287.47 | 2,715,958 | -31.44(-9.86%) |
Feb 05, 2020 | 337.81 | 338.19 | 315.17 | 318.90 | 1,729,767 | -15.07(-4.51%) |
Feb 04, 2020 | 324.54 | 334.22 | 323.44 | 333.98 | 1,059,492 | +14.11(+4.41%) |
Feb 03, 2020 | 317.54 | 321.75 | 314.63 | 319.86 | 936,496 | +5.25(+1.67%) |
Jan 31, 2020 | 319.84 | 320.39 | 314.33 | 314.61 | 881,426 | -7.38(-2.29%) |
Jan 30, 2020 | 317.22 | 322.13 | 314.45 | 321.99 | 608,636 | +3.53(+1.11%) |
Jan 29, 2020 | 316.87 | 321.13 | 314.85 | 318.46 | 1,058,383 | +3.42(+1.09%) |
Jan 28, 2020 | 309.49 | 316.33 | 307.54 | 315.04 | 1,129,189 | +5.99(+1.94%) |
Jan 27, 2020 | 304.03 | 310.94 | 304.03 | 309.05 | 9,611,060 | -2.25(-0.72%) |
Jan 24, 2020 | 312.80 | 314.33 | 308.24 | 311.30 | 2,187,284 | -0.04(-0.01%) |
Jan 23, 2020 | 314.71 | 320.39 | 310.52 | 311.34 | 3,242,556 | +11.44(+3.81%) |
Jan 22, 2020 | 299.76 | 302.95 | 297.39 | 299.90 | 494,780 | +3.46(+1.17%) |
Jan 21, 2020 | 292.90 | 297.85 | 292.25 | 296.44 | 467,796 | +3.50(+1.20%) |
Jan 17, 2020 | 292.48 | 293.21 | 289.11 | 292.94 | 314,101 | +1.91(+0.66%) |
Jan 16, 2020 | 287.48 | 291.12 | 285.46 | 291.03 | 330,300 | +5.16(+1.81%) |
Jan 15, 2020 | 285.41 | 289.24 | 284.11 | 285.87 | 398,773 | +2.55(+0.90%) |
Jan 14, 2020 | 292.24 | 294.21 | 282.37 | 283.32 | 759,746 | -8.82(-3.02%) |
Jan 13, 2020 | 285.78 | 293.78 | 284.38 | 292.14 | 596,273 | +9.74(+3.45%) |
Jan 10, 2020 | 283.31 | 285.05 | 281.02 | 282.40 | 418,970 | +0.29(+0.10%) |
Jan 09, 2020 | 281.82 | 284.62 | 280.14 | 282.11 | 512,176 | +2.15(+0.77%) |
Jan 08, 2020 | 277.41 | 283.44 | 276.49 | 279.96 | 538,234 | +3.59(+1.30%) |
Jan 07, 2020 | 275.30 | 279.45 | 273.70 | 276.37 | 455,917 | +1.38(+0.50%) |
Jan 06, 2020 | 264.91 | 275.10 | 264.02 | 274.99 | 451,648 | +5.32(+1.97%) |
Jan 03, 2020 | 266.49 | 270.63 | 265.12 | 269.67 | 346,968 | +0.90(+0.33%) |
Jan 02, 2020 | 263.94 | 268.95 | 262.69 | 268.77 | 393,033 | +6.96(+2.66%) |
Dec 31, 2019 | 257.38 | 262.48 | 256.11 | 261.81 | 670,879 | +2.31(+0.89%) |
Dec 30, 2019 | 264.99 | 265.79 | 253.19 | 259.49 | 488,729 | -6.40(-2.41%) |
Dec 27, 2019 | 266.98 | 267.79 | 263.12 | 265.89 | 402,588 | +0.17(+0.06%) |
Dec 26, 2019 | 262.41 | 267.02 | 262.41 | 265.72 | 321,847 | +4.03(+1.54%) |
Dec 24, 2019 | 261.88 | 263.70 | 261.08 | 261.69 | 113,060 | -0.38(-0.14%) |
Dec 23, 2019 | 261.00 | 265.56 | 260.87 | 262.06 | 411,638 | +1.46(+0.56%) |
Dec 20, 2019 | 260.14 | 261.66 | 258.49 | 260.60 | 327,753 | +1.76(+0.68%) |
Dec 19, 2019 | 256.14 | 259.84 | 256.14 | 258.84 | 288,858 | +2.39(+0.93%) |
Dec 18, 2019 | 253.91 | 259.07 | 253.91 | 256.45 | 324,259 | +2.80(+1.10%) |
Dec 17, 2019 | 258.71 | 258.71 | 252.18 | 253.65 | 387,455 | -2.94(-1.14%) |
Dec 16, 2019 | 255.77 | 259.21 | 254.55 | 256.59 | 452,705 | +2.46(+0.97%) |
Dec 13, 2019 | 251.24 | 256.41 | 250.28 | 254.12 | 368,710 | +2.48(+0.99%) |
Dec 12, 2019 | 257.86 | 259.49 | 251.56 | 251.64 | 500,928 | -7.51(-2.90%) |
Dec 11, 2019 | 262.78 | 264.39 | 255.39 | 259.15 | 574,393 | -3.39(-1.29%) |
Dec 10, 2019 | 266.90 | 268.24 | 262.34 | 262.54 | 359,770 | -3.26(-1.23%) |
Dec 09, 2019 | 265.41 | 268.47 | 264.99 | 265.80 | 259,877 | +0.01(+0.00%) |
Dec 06, 2019 | 266.00 | 267.82 | 263.19 | 265.79 | 507,760 | +0.26(+0.10%) |
Dec 05, 2019 | 267.91 | 270.95 | 265.50 | 265.54 | 464,314 | -1.37(-0.51%) |
Dec 04, 2019 | 269.06 | 271.91 | 266.29 | 266.90 | 471,104 | -0.51(-0.19%) |
Dec 03, 2019 | 256.10 | 269.94 | 252.18 | 267.42 | 838,775 | +1.37(+0.52%) |
Dec 02, 2019 | 273.72 | 274.75 | 262.22 | 266.04 | 889,874 | -7.68(-2.81%) |
Nov 29, 2019 | 275.78 | 276.05 | 273.71 | 273.72 | 224,907 | -2.82(-1.02%) |
Nov 27, 2019 | 272.27 | 276.83 | 271.06 | 276.54 | 491,074 | +5.60(+2.07%) |
Nov 26, 2019 | 265.01 | 272.26 | 264.62 | 270.94 | 906,116 | +6.68(+2.53%) |
Nov 25, 2019 | 261.06 | 266.18 | 261.05 | 264.26 | 594,347 | +3.89(+1.49%) |
Nov 22, 2019 | 258.49 | 260.39 | 255.28 | 260.38 | 625,472 | +1.83(+0.71%) |
Nov 21, 2019 | 259.07 | 260.73 | 255.46 | 258.55 | 1,050,593 | +0.52(+0.20%) |
Nov 20, 2019 | 240.29 | 258.60 | 240.29 | 258.02 | 1,579,057 | +21.20(+8.95%) |
Nov 19, 2019 | 233.69 | 239.13 | 233.57 | 236.82 | 664,021 | +4.18(+1.80%) |
Nov 18, 2019 | 230.11 | 235.27 | 229.77 | 232.64 | 557,710 | +2.48(+1.08%) |
Nov 15, 2019 | 229.67 | 230.19 | 226.52 | 230.16 | 533,447 | +1.93(+0.84%) |
Nov 14, 2019 | 224.00 | 228.30 | 222.63 | 228.23 | 591,218 | +4.13(+1.84%) |
Nov 13, 2019 | 218.62 | 224.19 | 217.95 | 224.09 | 474,847 | +4.57(+2.08%) |
Nov 12, 2019 | 217.65 | 219.70 | 216.87 | 219.53 | 437,035 | +1.82(+0.84%) |
Nov 11, 2019 | 214.29 | 218.87 | 213.41 | 217.71 | 375,969 | +1.72(+0.80%) |
Nov 08, 2019 | 210.62 | 217.76 | 210.04 | 215.99 | 607,876 | +5.36(+2.54%) |
Nov 07, 2019 | 212.60 | 215.01 | 208.93 | 210.62 | 433,536 | -0.55(-0.26%) |
Nov 06, 2019 | 209.38 | 211.50 | 207.51 | 211.18 | 428,727 | +0.75(+0.36%) |
Nov 05, 2019 | 209.14 | 210.92 | 206.60 | 210.43 | 794,386 | +0.74(+0.35%) |
Nov 04, 2019 | 212.85 | 213.35 | 207.56 | 209.69 | 654,193 | -2.23(-1.05%) |