Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 378.97 | 378.97 | 378.97 | 412,708 | -9.06(-2.33%) | |
Dec 30, 2020 | 389.85 | 392.84 | 386.31 | 388.03 | 412,708 | +3.54(+0.92%) |
Dec 29, 2020 | 390.74 | 394.47 | 380.52 | 384.49 | 471,764 | -2.84(-0.73%) |
Dec 28, 2020 | 399.01 | 400.87 | 385.12 | 387.33 | 716,546 | -11.18(-2.81%) |
Dec 24, 2020 | 396.38 | 405.46 | 396.00 | 398.51 | 230,700 | +2.73(+0.69%) |
Dec 23, 2020 | 402.30 | 404.04 | 391.18 | 395.78 | 864,474 | -6.73(-1.67%) |
Dec 22, 2020 | 395.00 | 403.58 | 393.57 | 402.51 | 725,403 | +9.26(+2.35%) |
Dec 21, 2020 | 388.11 | 395.44 | 385.62 | 393.25 | 814,409 | +5.42(+1.40%) |
Dec 18, 2020 | 396.39 | 396.39 | 384.87 | 387.83 | 1,182,600 | +0.20(+0.05%) |
Dec 17, 2020 | 381.44 | 390.67 | 380.10 | 387.63 | 1,322,976 | +18.13(+4.91%) |
Dec 16, 2020 | 355.38 | 369.56 | 354.70 | 369.50 | 1,073,178 | +16.42(+4.65%) |
Dec 15, 2020 | 356.29 | 366.39 | 350.54 | 353.08 | 1,121,867 | +0.56(+0.16%) |
Dec 14, 2020 | 352.35 | 357.40 | 349.68 | 352.52 | 590,987 | -2.48(-0.70%) |
Dec 11, 2020 | 348.35 | 355.98 | 345.31 | 355.00 | 686,900 | +8.62(+2.49%) |
Dec 10, 2020 | 336.50 | 347.94 | 333.69 | 346.38 | 606,209 | +7.40(+2.18%) |
Dec 09, 2020 | 345.82 | 348.44 | 336.73 | 338.98 | 853,998 | -8.45(-2.43%) |
Dec 08, 2020 | 346.77 | 350.29 | 343.07 | 347.43 | 534,241 | +0.66(+0.19%) |
Dec 07, 2020 | 334.85 | 348.73 | 334.45 | 346.77 | 996,035 | +13.97(+4.20%) |
Dec 04, 2020 | 337.00 | 338.00 | 327.26 | 332.80 | 870,400 | -4.41(-1.31%) |
Dec 03, 2020 | 330.00 | 339.99 | 326.05 | 337.21 | 1,164,494 | +8.03(+2.44%) |
Dec 02, 2020 | 310.00 | 329.95 | 305.94 | 329.18 | 2,277,843 | +23.33(+7.63%) |
Dec 01, 2020 | 298.22 | 306.23 | 292.44 | 305.85 | 978,759 | +8.80(+2.96%) |
Nov 30, 2020 | 296.00 | 299.65 | 286.85 | 297.05 | 1,205,471 | +4.31(+1.47%) |
Nov 27, 2020 | 289.96 | 296.40 | 288.46 | 292.74 | 447,000 | +4.04(+1.40%) |
Nov 25, 2020 | 283.25 | 290.63 | 280.73 | 288.70 | 869,800 | +5.88(+2.08%) |
Nov 24, 2020 | 288.31 | 288.98 | 280.09 | 282.82 | 955,391 | -5.42(-1.88%) |
Nov 23, 2020 | 294.47 | 296.72 | 285.10 | 288.24 | 1,200,801 | -6.23(-2.12%) |
Nov 20, 2020 | 297.97 | 303.74 | 293.77 | 294.47 | 925,100 | -2.43(-0.82%) |
Nov 19, 2020 | 287.58 | 302.46 | 285.33 | 296.90 | 1,151,750 | +8.73(+3.03%) |
Nov 18, 2020 | 297.20 | 297.77 | 285.63 | 288.17 | 710,728 | -6.40(-2.17%) |
Nov 17, 2020 | 295.86 | 298.75 | 291.11 | 294.57 | 614,798 | -0.41(-0.14%) |
Nov 16, 2020 | 293.00 | 301.15 | 290.50 | 294.98 | 682,976 | -2.10(-0.71%) |
Nov 13, 2020 | 302.31 | 309.13 | 294.19 | 297.08 | 1,341,300 | -7.57(-2.48%) |
Nov 12, 2020 | 285.73 | 305.67 | 284.71 | 304.65 | 2,047,656 | +20.44(+7.19%) |
Nov 11, 2020 | 276.83 | 286.00 | 271.62 | 284.21 | 1,434,817 | +7.20(+2.60%) |
Nov 10, 2020 | 270.17 | 284.14 | 247.65 | 277.01 | 3,892,656 | +10.00(+3.75%) |
Nov 09, 2020 | 286.90 | 288.00 | 264.40 | 267.01 | 2,327,100 | -27.33(-9.29%) |
Nov 06, 2020 | 288.00 | 295.65 | 280.77 | 294.34 | 856,100 | +7.31(+2.55%) |
Nov 05, 2020 | 280.83 | 287.35 | 275.53 | 287.03 | 962,214 | +15.63(+5.76%) |
Nov 04, 2020 | 267.44 | 275.65 | 266.30 | 271.40 | 1,414,370 | +14.39(+5.60%) |
Nov 03, 2020 | 258.38 | 261.65 | 255.14 | 257.01 | 703,716 | -0.54(-0.21%) |
Nov 02, 2020 | 260.68 | 264.32 | 250.73 | 257.55 | 959,241 | -0.79(-0.31%) |
Oct 30, 2020 | 265.00 | 267.31 | 252.23 | 258.34 | 1,454,100 | -7.72(-2.90%) |
Oct 29, 2020 | 271.99 | 276.21 | 265.43 | 266.06 | 688,040 | -2.15(-0.80%) |
Oct 28, 2020 | 282.99 | 283.17 | 268.21 | 268.21 | 973,915 | -17.81(-6.23%) |
Oct 27, 2020 | 287.89 | 289.36 | 283.78 | 286.02 | 697,721 | +2.72(+0.96%) |
Oct 26, 2020 | 284.03 | 287.92 | 275.25 | 283.30 | 578,302 | -1.45(-0.51%) |
Oct 23, 2020 | 284.09 | 293.25 | 281.11 | 284.75 | 636,700 | +1.33(+0.47%) |
Oct 22, 2020 | 291.97 | 294.32 | 280.53 | 283.42 | 504,205 | -8.38(-2.87%) |
Oct 21, 2020 | 294.00 | 300.99 | 288.85 | 291.80 | 818,242 | -2.94(-1.00%) |
Oct 20, 2020 | 284.09 | 298.76 | 284.09 | 294.74 | 1,123,072 | +11.87(+4.20%) |
Oct 19, 2020 | 281.79 | 288.34 | 281.34 | 282.87 | 717,618 | +2.92(+1.04%) |
Oct 16, 2020 | 278.98 | 283.58 | 276.86 | 279.95 | 934,600 | +3.59(+1.30%) |
Oct 15, 2020 | 272.77 | 276.46 | 266.77 | 276.36 | 1,235,217 | -1.51(-0.54%) |
Oct 14, 2020 | 288.57 | 288.57 | 273.97 | 277.87 | 1,125,669 | -4.63(-1.64%) |
Oct 13, 2020 | 288.62 | 291.36 | 281.65 | 282.50 | 867,437 | -3.85(-1.34%) |
Oct 12, 2020 | 290.00 | 292.05 | 283.55 | 286.35 | 622,846 | -1.06(-0.37%) |
Oct 09, 2020 | 284.25 | 291.67 | 283.00 | 287.41 | 625,800 | +6.08(+2.16%) |
Oct 08, 2020 | 289.40 | 291.00 | 278.83 | 281.33 | 617,119 | -8.07(-2.79%) |
Oct 07, 2020 | 283.49 | 292.92 | 282.95 | 289.40 | 776,108 | +8.38(+2.98%) |
Oct 06, 2020 | 277.00 | 286.76 | 275.96 | 281.02 | 667,769 | +6.27(+2.28%) |
Oct 05, 2020 | 274.64 | 276.94 | 269.00 | 274.75 | 857,104 | -0.36(-0.13%) |
Oct 02, 2020 | 276.32 | 288.70 | 272.50 | 275.11 | 826,200 | -5.37(-1.91%) |
Oct 01, 2020 | 276.00 | 280.86 | 270.54 | 280.48 | 652,744 | +5.87(+2.14%) |
Sep 30, 2020 | 268.07 | 275.89 | 266.19 | 274.61 | 605,233 | +3.85(+1.42%) |
Sep 29, 2020 | 270.69 | 272.63 | 266.62 | 270.76 | 708,288 | +2.96(+1.11%) |
Sep 28, 2020 | 272.40 | 273.40 | 264.25 | 267.80 | 359,234 | -1.74(-0.65%) |
Sep 25, 2020 | 260.80 | 270.43 | 258.22 | 269.54 | 537,500 | +10.20(+3.93%) |
Sep 24, 2020 | 258.92 | 262.06 | 253.71 | 259.34 | 521,204 | -2.02(-0.77%) |
Sep 23, 2020 | 269.08 | 272.34 | 259.83 | 261.36 | 535,320 | -7.46(-2.78%) |
Sep 22, 2020 | 267.41 | 269.41 | 260.25 | 268.82 | 708,011 | +1.42(+0.53%) |
Sep 21, 2020 | 253.74 | 267.87 | 252.13 | 267.40 | 1,131,210 | +9.54(+3.70%) |
Sep 18, 2020 | 252.16 | 259.53 | 248.83 | 257.86 | 1,534,400 | +6.00(+2.38%) |
Sep 17, 2020 | 251.00 | 253.85 | 229.00 | 251.86 | 2,995,659 | -4.60(-1.79%) |
Sep 16, 2020 | 256.08 | 261.25 | 252.49 | 256.46 | 984,811 | +2.03(+0.80%) |
Sep 15, 2020 | 265.04 | 265.36 | 251.28 | 254.43 | 1,726,187 | -7.63(-2.91%) |
Sep 14, 2020 | 257.96 | 265.33 | 253.88 | 262.06 | 822,444 | +7.32(+2.87%) |
Sep 11, 2020 | 273.44 | 274.99 | 251.21 | 254.74 | 2,439,600 | -23.31(-8.38%) |
Sep 10, 2020 | 261.00 | 280.00 | 259.67 | 278.05 | 3,282,719 | +18.79(+7.25%) |
Sep 09, 2020 | 267.64 | 267.64 | 257.11 | 259.26 | 796,510 | -1.03(-0.40%) |
Sep 08, 2020 | 258.96 | 266.79 | 255.44 | 260.29 | 792,419 | -6.16(-2.31%) |
Sep 04, 2020 | 276.01 | 277.06 | 251.10 | 266.45 | 1,389,200 | -13.27(-4.74%) |
Sep 03, 2020 | 288.91 | 291.71 | 272.49 | 279.72 | 1,296,370 | -21.63(-7.18%) |
Sep 02, 2020 | 310.00 | 310.00 | 293.68 | 301.35 | 812,367 | -8.85(-2.85%) |
Sep 01, 2020 | 296.56 | 317.84 | 295.73 | 310.20 | 1,071,650 | +19.43(+6.68%) |
Aug 31, 2020 | 294.44 | 296.48 | 288.14 | 290.77 | 545,952 | -2.59(-0.88%) |
Aug 28, 2020 | 288.00 | 298.85 | 287.05 | 293.36 | 602,000 | +7.66(+2.68%) |
Aug 27, 2020 | 290.00 | 293.00 | 284.80 | 285.70 | 652,372 | -5.06(-1.74%) |
Aug 26, 2020 | 286.82 | 294.07 | 286.13 | 290.76 | 728,792 | +6.73(+2.37%) |
Aug 25, 2020 | 281.20 | 285.32 | 277.66 | 284.03 | 524,679 | -1.05(-0.37%) |
Aug 24, 2020 | 292.40 | 295.97 | 278.35 | 285.08 | 806,134 | -6.49(-2.23%) |
Aug 21, 2020 | 290.38 | 297.53 | 287.73 | 291.57 | 1,020,700 | +1.19(+0.41%) |
Aug 20, 2020 | 287.49 | 292.00 | 285.90 | 290.38 | 523,782 | +1.90(+0.66%) |
Aug 19, 2020 | 292.00 | 292.58 | 284.02 | 288.48 | 444,941 | -2.36(-0.81%) |
Aug 18, 2020 | 294.58 | 295.00 | 288.68 | 290.84 | 540,818 | -1.51(-0.52%) |
Aug 17, 2020 | 287.56 | 293.90 | 284.71 | 292.35 | 592,973 | +7.93(+2.79%) |
Aug 14, 2020 | 287.00 | 288.98 | 281.71 | 284.42 | 347,300 | -2.55(-0.89%) |
Aug 13, 2020 | 280.30 | 291.33 | 280.30 | 286.97 | 603,033 | +7.81(+2.80%) |
Aug 12, 2020 | 281.85 | 285.82 | 275.89 | 279.16 | 956,635 | -4.79(-1.69%) |
Aug 11, 2020 | 266.90 | 288.46 | 264.00 | 283.95 | 2,258,156 | +18.53(+6.98%) |
Aug 10, 2020 | 270.81 | 271.28 | 254.65 | 265.42 | 1,944,500 | -3.58(-1.33%) |
Aug 07, 2020 | 285.00 | 285.02 | 260.16 | 269.00 | 1,491,800 | -18.29(-6.37%) |
Aug 06, 2020 | 292.38 | 293.00 | 280.29 | 287.29 | 701,802 | -3.65(-1.25%) |
Aug 05, 2020 | 292.96 | 297.85 | 288.23 | 290.94 | 1,203,036 | -4.95(-1.67%) |
Aug 04, 2020 | 300.01 | 302.00 | 289.20 | 295.89 | 2,550,692 | -9.47(-3.10%) |
Aug 03, 2020 | 292.38 | 306.46 | 290.00 | 305.36 | 1,796,449 | +15.09(+5.20%) |
Jul 31, 2020 | 287.71 | 291.11 | 282.01 | 290.27 | 1,073,800 | +8.78(+3.12%) |
Jul 30, 2020 | 281.53 | 287.00 | 279.02 | 281.49 | 536,152 | -1.85(-0.65%) |
Jul 29, 2020 | 280.36 | 288.00 | 278.87 | 283.34 | 805,193 | +7.54(+2.73%) |
Jul 28, 2020 | 277.68 | 280.74 | 273.81 | 275.80 | 476,911 | -2.02(-0.73%) |
Jul 27, 2020 | 272.08 | 279.74 | 270.43 | 277.82 | 603,302 | +9.57(+3.57%) |
Jul 24, 2020 | 268.09 | 275.15 | 263.09 | 268.25 | 674,900 | -7.13(-2.59%) |
Jul 23, 2020 | 282.45 | 291.67 | 270.13 | 275.38 | 1,312,510 | -6.45(-2.29%) |
Jul 22, 2020 | 286.14 | 290.89 | 280.40 | 281.83 | 857,547 | -4.05(-1.42%) |
Jul 21, 2020 | 278.19 | 287.87 | 271.04 | 285.88 | 1,770,817 | +11.28(+4.11%) |
Jul 20, 2020 | 258.50 | 275.31 | 258.50 | 274.60 | 937,492 | +16.55(+6.41%) |
Jul 17, 2020 | 258.44 | 260.00 | 250.63 | 258.05 | 903,500 | +6.68(+2.66%) |
Jul 16, 2020 | 256.21 | 257.00 | 248.04 | 251.37 | 893,444 | -5.84(-2.27%) |
Jul 15, 2020 | 261.18 | 263.00 | 249.85 | 257.21 | 1,461,637 | -5.37(-2.05%) |
Jul 14, 2020 | 260.00 | 266.27 | 249.16 | 262.58 | 1,265,229 | +2.36(+0.91%) |
Jul 13, 2020 | 286.00 | 286.62 | 258.89 | 260.22 | 1,786,544 | -24.28(-8.53%) |
Jul 10, 2020 | 296.45 | 299.74 | 282.11 | 284.50 | 1,274,700 | -11.14(-3.77%) |
Jul 09, 2020 | 296.50 | 299.26 | 288.86 | 295.64 | 883,769 | +1.32(+0.45%) |
Jul 08, 2020 | 288.93 | 297.48 | 288.93 | 294.32 | 965,980 | +7.59(+2.65%) |
Jul 07, 2020 | 290.79 | 295.18 | 286.10 | 286.73 | 804,151 | -4.06(-1.40%) |
Jul 06, 2020 | 290.54 | 298.92 | 284.18 | 290.79 | 1,134,505 | +3.16(+1.10%) |
Jul 02, 2020 | 290.00 | 294.98 | 285.75 | 287.63 | 873,600 | -2.68(-0.92%) |
Jul 01, 2020 | 284.00 | 295.19 | 280.58 | 290.31 | 813,429 | +5.30(+1.86%) |
Jun 30, 2020 | 274.00 | 287.65 | 273.02 | 285.01 | 1,204,724 | +14.05(+5.19%) |
Jun 29, 2020 | 288.03 | 288.81 | 267.67 | 270.96 | 2,019,972 | -18.33(-6.34%) |
Jun 26, 2020 | 283.81 | 296.39 | 277.08 | 289.29 | 2,834,700 | +9.81(+3.51%) |
Jun 25, 2020 | 269.24 | 279.75 | 265.21 | 279.48 | 794,165 | +11.90(+4.45%) |
Jun 24, 2020 | 281.01 | 287.54 | 260.59 | 267.58 | 1,570,513 | -10.90(-3.91%) |
Jun 23, 2020 | 288.98 | 288.98 | 276.94 | 278.48 | 1,086,659 | -9.19(-3.19%) |
Jun 22, 2020 | 280.08 | 289.86 | 279.15 | 287.67 | 1,365,325 | +11.50(+4.16%) |
Jun 19, 2020 | 285.50 | 287.71 | 275.30 | 276.17 | 1,433,400 | -8.77(-3.08%) |
Jun 18, 2020 | 273.00 | 285.00 | 273.00 | 284.94 | 1,365,331 | +12.37(+4.54%) |
Jun 17, 2020 | 280.00 | 285.72 | 269.84 | 272.57 | 1,244,010 | -4.84(-1.74%) |
Jun 16, 2020 | 273.26 | 281.63 | 266.75 | 277.41 | 996,968 | +7.16(+2.65%) |
Jun 15, 2020 | 261.00 | 271.26 | 259.22 | 270.25 | 921,442 | +8.37(+3.20%) |
Jun 12, 2020 | 261.73 | 269.20 | 257.20 | 261.88 | 710,700 | +4.71(+1.83%) |
Jun 11, 2020 | 270.00 | 273.80 | 256.59 | 257.17 | 947,710 | -17.79(-6.47%) |
Jun 10, 2020 | 262.06 | 276.03 | 261.75 | 274.96 | 1,180,063 | +16.53(+6.40%) |
Jun 09, 2020 | 264.99 | 269.30 | 258.02 | 258.43 | 596,927 | -2.76(-1.06%) |
Jun 08, 2020 | 252.00 | 261.74 | 246.82 | 261.19 | 993,398 | +8.31(+3.29%) |
Jun 05, 2020 | 252.64 | 253.38 | 245.66 | 252.88 | 1,170,400 | -1.18(-0.46%) |
Jun 04, 2020 | 270.00 | 272.87 | 251.00 | 254.06 | 1,140,142 | -16.87(-6.23%) |
Jun 03, 2020 | 274.00 | 278.46 | 269.03 | 270.93 | 700,810 | -3.03(-1.11%) |
Jun 02, 2020 | 280.00 | 281.00 | 267.13 | 273.96 | 882,340 | -5.40(-1.93%) |
Jun 01, 2020 | 275.65 | 284.56 | 275.65 | 279.36 | 1,056,137 | +5.11(+1.86%) |
May 29, 2020 | 262.00 | 274.37 | 261.90 | 274.25 | 1,041,900 | +14.74(+5.68%) |
May 28, 2020 | 253.00 | 267.80 | 252.50 | 259.51 | 855,324 | +7.54(+2.99%) |
May 27, 2020 | 249.98 | 252.10 | 235.00 | 251.97 | 1,478,763 | +0.87(+0.35%) |
May 26, 2020 | 262.67 | 264.00 | 249.55 | 251.10 | 1,134,298 | -10.43(-3.99%) |
May 22, 2020 | 261.89 | 263.25 | 255.48 | 261.53 | 614,600 | +0.98(+0.38%) |
May 21, 2020 | 264.36 | 264.97 | 253.63 | 260.55 | 950,713 | -3.81(-1.44%) |
May 20, 2020 | 267.06 | 270.63 | 260.03 | 264.36 | 772,257 | +1.18(+0.45%) |
May 19, 2020 | 271.00 | 273.33 | 263.10 | 263.18 | 1,548,273 | +0.12(+0.05%) |
May 18, 2020 | 281.56 | 292.48 | 263.00 | 263.06 | 1,637,499 | -22.79(-7.97%) |
May 15, 2020 | 271.73 | 290.50 | 270.20 | 285.85 | 1,292,000 | +14.30(+5.27%) |
May 14, 2020 | 280.61 | 282.94 | 270.57 | 271.55 | 1,622,502 | -11.45(-4.05%) |
May 13, 2020 | 278.80 | 288.92 | 271.39 | 283.00 | 2,415,337 | +4.20(+1.51%) |
May 12, 2020 | 276.00 | 283.23 | 269.94 | 278.80 | 1,341,024 | +3.77(+1.37%) |
May 11, 2020 | 262.00 | 276.61 | 261.36 | 275.03 | 1,284,853 | +8.30(+3.11%) |
May 08, 2020 | 260.96 | 269.00 | 257.20 | 266.73 | 979,200 | +7.03(+2.71%) |
May 07, 2020 | 251.35 | 263.51 | 246.01 | 259.70 | 2,138,540 | +14.66(+5.98%) |
May 06, 2020 | 240.04 | 248.47 | 238.51 | 245.04 | 1,221,628 | +10.87(+4.64%) |
May 05, 2020 | 233.00 | 239.00 | 228.17 | 234.17 | 969,796 | +0.18(+0.08%) |
May 04, 2020 | 217.07 | 235.98 | 216.10 | 233.99 | 1,113,334 | +15.89(+7.29%) |
May 01, 2020 | 225.74 | 227.07 | 216.91 | 218.10 | 848,800 | -10.43(-4.56%) |
Apr 30, 2020 | 225.04 | 231.14 | 224.28 | 228.53 | 886,336 | +3.25(+1.44%) |
Apr 29, 2020 | 221.32 | 227.46 | 215.05 | 225.28 | 1,242,397 | +1.89(+0.85%) |
Apr 28, 2020 | 235.05 | 236.09 | 222.08 | 223.39 | 1,046,928 | -10.06(-4.31%) |
Apr 27, 2020 | 241.54 | 246.30 | 233.09 | 233.45 | 877,647 | -5.28(-2.21%) |
Apr 24, 2020 | 243.64 | 247.50 | 238.01 | 238.73 | 720,400 | -0.18(-0.08%) |
Apr 23, 2020 | 243.25 | 249.90 | 238.01 | 238.91 | 704,783 | -5.25(-2.15%) |
Apr 22, 2020 | 240.22 | 247.76 | 238.43 | 244.16 | 695,429 | +9.58(+4.08%) |
Apr 21, 2020 | 251.05 | 255.94 | 230.35 | 234.58 | 1,623,521 | -18.53(-7.32%) |
Apr 20, 2020 | 236.27 | 254.94 | 235.00 | 253.11 | 1,979,568 | +16.60(+7.02%) |
Apr 17, 2020 | 231.91 | 237.00 | 224.37 | 236.51 | 923,800 | +3.54(+1.52%) |
Apr 16, 2020 | 238.72 | 244.47 | 232.72 | 232.97 | 1,135,265 | +1.53(+0.66%) |
Apr 15, 2020 | 218.42 | 232.58 | 213.88 | 231.44 | 1,170,019 | +9.41(+4.24%) |
Apr 14, 2020 | 218.99 | 229.84 | 217.03 | 222.03 | 1,174,137 | +11.05(+5.24%) |
Apr 13, 2020 | 206.41 | 213.21 | 202.59 | 210.98 | 923,180 | +5.84(+2.85%) |
Apr 09, 2020 | 219.87 | 221.80 | 200.30 | 205.14 | 1,903,900 | -12.38(-5.69%) |
Apr 08, 2020 | 200.69 | 223.49 | 196.45 | 217.52 | 2,164,398 | +22.53(+11.55%) |
Apr 07, 2020 | 225.00 | 225.00 | 194.99 | 194.99 | 2,940,090 | -28.11(-12.60%) |
Apr 06, 2020 | 226.53 | 228.00 | 213.53 | 223.10 | 1,657,143 | -0.66(-0.29%) |
Apr 03, 2020 | 219.00 | 227.98 | 216.05 | 223.76 | 1,760,400 | +3.73(+1.70%) |
Apr 02, 2020 | 210.67 | 223.41 | 205.08 | 220.03 | 2,628,298 | +9.36(+4.44%) |
Apr 01, 2020 | 204.34 | 222.66 | 203.00 | 210.67 | 1,204,177 | -1.24(-0.59%) |
Mar 31, 2020 | 225.43 | 227.99 | 208.11 | 211.91 | 1,795,863 | -16.12(-7.07%) |
Mar 30, 2020 | 241.72 | 256.60 | 223.19 | 228.03 | 2,669,805 | -10.94(-4.58%) |
Mar 27, 2020 | 214.40 | 252.85 | 207.53 | 238.97 | 2,872,100 | +21.17(+9.72%) |
Mar 26, 2020 | 194.51 | 218.88 | 191.14 | 217.80 | 1,761,749 | +27.44(+14.41%) |
Mar 25, 2020 | 207.43 | 210.82 | 183.76 | 190.36 | 1,550,958 | -14.72(-7.18%) |
Mar 24, 2020 | 198.71 | 212.67 | 197.82 | 205.08 | 1,523,886 | +13.49(+7.04%) |
Mar 23, 2020 | 184.49 | 193.99 | 174.15 | 191.59 | 1,893,049 | +7.73(+4.20%) |
Mar 20, 2020 | 190.48 | 201.69 | 178.85 | 183.86 | 2,833,000 | -0.37(-0.20%) |
Mar 19, 2020 | 165.00 | 190.54 | 164.18 | 184.23 | 2,011,602 | +19.61(+11.91%) |
Mar 18, 2020 | 152.29 | 165.00 | 144.02 | 164.62 | 1,814,468 | +1.37(+0.84%) |
Mar 17, 2020 | 141.00 | 165.63 | 134.85 | 163.25 | 2,905,112 | +24.29(+17.48%) |
Mar 16, 2020 | 156.03 | 165.96 | 136.51 | 138.96 | 2,265,696 | -35.64(-20.41%) |
Mar 13, 2020 | 188.95 | 194.30 | 163.59 | 174.60 | 2,218,100 | -24.74(-12.41%) |
Mar 12, 2020 | 186.85 | 199.34 | 179.54 | 199.34 | 1,629,440 | +0.00(+0.00%) |
Mar 11, 2020 | 209.05 | 213.34 | 187.56 | 199.34 | 1,900,700 | -14.53(-6.79%) |
Mar 10, 2020 | 211.66 | 214.55 | 204.23 | 213.87 | 1,516,252 | +4.39(+2.10%) |
Mar 09, 2020 | 204.00 | 213.26 | 195.58 | 209.48 | 1,747,036 | -7.16(-3.31%) |
Mar 06, 2020 | 223.69 | 227.21 | 209.38 | 216.64 | 1,833,900 | -8.88(-3.94%) |
Mar 05, 2020 | 231.23 | 234.95 | 224.41 | 225.52 | 1,267,001 | -7.32(-3.14%) |
Mar 04, 2020 | 230.90 | 232.84 | 226.91 | 232.84 | 980,190 | +6.94(+3.07%) |
Mar 03, 2020 | 240.50 | 243.88 | 223.67 | 225.90 | 2,158,105 | -13.99(-5.83%) |
Mar 02, 2020 | 237.63 | 240.56 | 228.80 | 239.89 | 1,644,420 | +4.14(+1.76%) |
Feb 28, 2020 | 228.91 | 238.42 | 222.52 | 235.75 | 2,932,100 | +0.08(+0.03%) |
Feb 27, 2020 | 228.25 | 247.87 | 228.00 | 235.67 | 4,026,304 | +0.74(+0.31%) |
Feb 26, 2020 | 234.60 | 241.51 | 232.51 | 234.93 | 793,038 | -0.38(-0.16%) |
Feb 25, 2020 | 236.32 | 237.07 | 229.36 | 235.31 | 949,994 | +1.16(+0.50%) |
Feb 24, 2020 | 225.51 | 235.60 | 225.11 | 234.15 | 1,418,936 | -1.76(-0.75%) |
Feb 21, 2020 | 242.87 | 242.87 | 232.35 | 235.91 | 1,096,100 | -7.85(-3.22%) |
Feb 20, 2020 | 247.85 | 249.74 | 235.21 | 243.76 | 1,264,719 | -5.03(-2.02%) |
Feb 19, 2020 | 247.03 | 252.20 | 247.03 | 248.79 | 1,063,828 | +3.06(+1.25%) |
Feb 18, 2020 | 242.30 | 246.28 | 242.30 | 245.73 | 898,332 | +3.34(+1.38%) |
Feb 14, 2020 | 243.79 | 246.46 | 239.71 | 242.39 | 1,182,200 | -0.46(-0.19%) |
Feb 13, 2020 | 234.03 | 244.63 | 234.01 | 242.85 | 1,668,986 | +7.70(+3.27%) |
Feb 12, 2020 | 228.00 | 236.59 | 224.86 | 235.15 | 1,967,783 | +8.13(+3.58%) |
Feb 11, 2020 | 228.40 | 233.81 | 222.16 | 227.02 | 3,535,186 | +14.41(+6.78%) |
Feb 10, 2020 | 207.47 | 213.55 | 206.80 | 212.61 | 1,752,642 | +5.14(+2.48%) |
Feb 07, 2020 | 205.28 | 210.13 | 203.59 | 207.47 | 1,095,800 | +2.31(+1.13%) |
Feb 06, 2020 | 205.55 | 207.52 | 203.26 | 205.16 | 765,352 | -1.10(-0.53%) |
Feb 05, 2020 | 210.57 | 211.77 | 202.11 | 206.26 | 873,871 | -2.89(-1.38%) |
Feb 04, 2020 | 207.68 | 211.31 | 207.27 | 209.15 | 964,877 | +3.39(+1.65%) |
Feb 03, 2020 | 206.95 | 208.11 | 197.75 | 205.76 | 1,138,261 | +0.18(+0.09%) |
Jan 31, 2020 | 204.90 | 206.62 | 202.03 | 205.58 | 1,034,600 | -0.45(-0.22%) |
Jan 30, 2020 | 202.92 | 206.09 | 202.21 | 206.03 | 748,084 | +2.80(+1.38%) |
Jan 29, 2020 | 201.51 | 204.14 | 200.44 | 203.23 | 779,014 | +2.61(+1.30%) |
Jan 28, 2020 | 196.81 | 202.30 | 195.75 | 200.62 | 980,388 | +5.47(+2.80%) |
Jan 27, 2020 | 192.34 | 196.85 | 190.57 | 195.15 | 602,599 | -2.19(-1.11%) |
Jan 24, 2020 | 199.45 | 201.61 | 195.16 | 197.34 | 767,000 | -0.31(-0.16%) |
Jan 23, 2020 | 195.51 | 198.62 | 193.50 | 197.65 | 558,605 | +2.53(+1.30%) |
Jan 22, 2020 | 197.51 | 200.27 | 194.94 | 195.12 | 713,163 | -1.14(-0.58%) |
Jan 21, 2020 | 196.74 | 200.00 | 195.11 | 196.26 | 1,077,542 | +3.37(+1.75%) |
Jan 17, 2020 | 191.38 | 193.18 | 188.90 | 192.89 | 619,900 | +2.06(+1.08%) |
Jan 16, 2020 | 190.00 | 192.60 | 189.20 | 190.83 | 925,989 | +1.12(+0.59%) |
Jan 15, 2020 | 185.54 | 190.93 | 185.54 | 189.71 | 836,817 | +3.92(+2.11%) |
Jan 14, 2020 | 186.29 | 188.85 | 184.00 | 185.79 | 820,785 | -0.90(-0.48%) |
Jan 13, 2020 | 184.05 | 187.62 | 183.70 | 186.69 | 1,207,801 | +3.21(+1.75%) |
Jan 10, 2020 | 185.00 | 185.88 | 182.43 | 183.48 | 569,300 | -0.89(-0.48%) |
Jan 09, 2020 | 182.29 | 186.79 | 182.00 | 184.37 | 1,147,394 | +3.48(+1.92%) |
Jan 08, 2020 | 176.55 | 183.00 | 176.23 | 180.89 | 849,094 | +4.16(+2.35%) |
Jan 07, 2020 | 176.69 | 180.40 | 175.42 | 176.73 | 1,224,085 | -0.32(-0.18%) |
Jan 06, 2020 | 170.20 | 177.98 | 170.00 | 177.05 | 1,650,219 | +6.55(+3.84%) |
Jan 03, 2020 | 170.65 | 173.12 | 169.59 | 170.50 | 536,100 | -2.69(-1.55%) |