Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 322.32 | 322.32 | 322.32 | 925,231 | +0.74(+0.23%) | |
Dec 30, 2020 | 320.52 | 323.80 | 320.52 | 321.57 | 925,231 | +0.24(+0.07%) |
Dec 29, 2020 | 323.25 | 324.47 | 319.43 | 321.34 | 1,162,893 | -0.25(-0.08%) |
Dec 28, 2020 | 320.62 | 324.90 | 319.35 | 321.59 | 1,125,944 | +2.01(+0.63%) |
Dec 24, 2020 | 320.37 | 321.48 | 318.16 | 319.58 | 560,248 | +0.34(+0.11%) |
Dec 23, 2020 | 317.75 | 322.33 | 317.25 | 319.25 | 1,439,589 | +3.34(+1.06%) |
Dec 22, 2020 | 317.21 | 318.36 | 315.43 | 315.91 | 2,005,342 | -1.30(-0.41%) |
Dec 21, 2020 | 320.67 | 321.37 | 314.71 | 317.21 | 2,342,465 | -6.07(-1.88%) |
Dec 18, 2020 | 319.65 | 323.96 | 317.81 | 323.27 | 4,781,989 | +3.12(+0.97%) |
Dec 17, 2020 | 323.18 | 324.75 | 319.50 | 320.16 | 1,825,468 | -1.79(-0.56%) |
Dec 16, 2020 | 324.38 | 324.97 | 321.11 | 321.95 | 2,187,526 | -2.72(-0.84%) |
Dec 15, 2020 | 325.72 | 326.78 | 322.75 | 324.67 | 1,675,146 | -0.08(-0.03%) |
Dec 14, 2020 | 330.05 | 331.98 | 324.55 | 324.75 | 1,509,324 | -3.68(-1.12%) |
Dec 11, 2020 | 321.93 | 329.71 | 321.60 | 328.43 | 1,552,880 | +5.74(+1.78%) |
Dec 10, 2020 | 326.44 | 330.70 | 322.52 | 322.69 | 1,517,381 | -5.41(-1.65%) |
Dec 09, 2020 | 326.74 | 329.23 | 324.11 | 328.10 | 1,676,498 | +1.92(+0.59%) |
Dec 08, 2020 | 327.77 | 329.75 | 325.81 | 326.18 | 1,963,833 | -2.63(-0.80%) |
Dec 07, 2020 | 333.14 | 333.14 | 327.37 | 328.81 | 1,530,139 | -4.07(-1.22%) |
Dec 04, 2020 | 329.71 | 333.89 | 328.79 | 332.88 | 1,346,380 | +4.16(+1.26%) |
Dec 03, 2020 | 328.80 | 335.50 | 327.75 | 328.72 | 1,936,095 | +0.61(+0.19%) |
Dec 02, 2020 | 331.41 | 332.31 | 326.89 | 328.11 | 2,774,353 | -3.30(-0.99%) |
Dec 01, 2020 | 334.57 | 338.94 | 331.30 | 331.41 | 1,431,387 | -0.01(-0.00%) |
Nov 30, 2020 | 336.67 | 338.17 | 329.95 | 331.42 | 1,770,445 | -6.12(-1.81%) |
Nov 27, 2020 | 341.57 | 341.57 | 336.73 | 337.54 | 678,952 | -3.61(-1.06%) |
Nov 25, 2020 | 340.02 | 344.40 | 339.24 | 341.14 | 948,115 | -0.13(-0.04%) |
Nov 24, 2020 | 338.38 | 341.27 | 336.38 | 341.27 | 1,063,547 | +6.88(+2.06%) |
Nov 23, 2020 | 335.01 | 337.71 | 333.50 | 334.39 | 1,030,466 | +2.55(+0.77%) |
Nov 20, 2020 | 339.01 | 340.15 | 331.48 | 331.84 | 1,239,791 | -7.61(-2.24%) |
Nov 19, 2020 | 338.13 | 340.61 | 335.58 | 339.45 | 1,192,611 | -0.99(-0.29%) |
Nov 18, 2020 | 340.38 | 345.77 | 339.25 | 340.44 | 1,183,069 | +1.50(+0.44%) |
Nov 17, 2020 | 338.73 | 343.07 | 338.36 | 338.94 | 1,465,170 | -1.11(-0.33%) |
Nov 16, 2020 | 340.88 | 343.26 | 339.11 | 340.05 | 1,449,172 | +1.79(+0.53%) |
Nov 13, 2020 | 334.14 | 339.03 | 332.93 | 338.26 | 1,021,866 | +6.54(+1.97%) |
Nov 12, 2020 | 331.37 | 334.14 | 329.57 | 331.72 | 949,450 | -1.25(-0.38%) |
Nov 11, 2020 | 336.21 | 336.63 | 329.73 | 332.97 | 1,236,850 | -1.80(-0.54%) |
Nov 10, 2020 | 329.12 | 336.72 | 328.16 | 334.78 | 1,894,285 | +6.61(+2.01%) |
Nov 09, 2020 | 343.20 | 344.01 | 327.97 | 328.17 | 2,164,731 | +2.42(+0.74%) |
Nov 06, 2020 | 327.58 | 327.97 | 322.76 | 325.75 | 1,554,425 | -3.09(-0.94%) |
Nov 05, 2020 | 337.73 | 339.48 | 328.00 | 328.84 | 1,894,151 | -6.73(-2.00%) |
Nov 04, 2020 | 334.59 | 343.96 | 333.18 | 335.57 | 2,380,488 | +7.86(+2.40%) |
Nov 03, 2020 | 322.02 | 330.20 | 321.19 | 327.71 | 1,645,454 | +9.94(+3.13%) |
Nov 02, 2020 | 321.11 | 324.52 | 316.24 | 317.77 | 1,892,851 | +2.06(+0.65%) |
Oct 30, 2020 | 316.17 | 318.95 | 311.67 | 315.71 | 1,452,948 | -2.08(-0.66%) |
Oct 29, 2020 | 315.59 | 321.21 | 314.05 | 317.79 | 1,716,151 | +1.42(+0.45%) |
Oct 28, 2020 | 321.78 | 324.61 | 316.00 | 316.37 | 1,863,236 | -10.43(-3.19%) |
Oct 27, 2020 | 330.92 | 331.80 | 325.33 | 326.80 | 1,083,772 | -5.52(-1.66%) |
Oct 26, 2020 | 333.11 | 333.51 | 326.86 | 332.31 | 1,538,498 | -5.21(-1.54%) |
Oct 23, 2020 | 334.83 | 339.20 | 332.73 | 337.53 | 1,307,332 | +4.84(+1.46%) |
Oct 22, 2020 | 331.37 | 334.62 | 329.25 | 332.69 | 1,392,132 | +1.64(+0.50%) |
Oct 21, 2020 | 335.62 | 338.13 | 329.12 | 331.04 | 2,141,255 | -4.57(-1.36%) |
Oct 20, 2020 | 344.98 | 347.86 | 335.25 | 335.62 | 1,976,188 | -10.37(-3.00%) |
Oct 19, 2020 | 349.17 | 351.30 | 344.15 | 345.99 | 1,308,043 | -2.52(-0.72%) |
Oct 16, 2020 | 350.30 | 351.46 | 348.13 | 348.50 | 1,055,913 | +0.34(+0.10%) |
Oct 15, 2020 | 349.25 | 350.64 | 345.54 | 348.16 | 878,376 | -4.15(-1.18%) |
Oct 14, 2020 | 349.08 | 356.58 | 349.08 | 352.31 | 1,209,141 | +1.60(+0.46%) |
Oct 13, 2020 | 348.18 | 352.16 | 347.26 | 350.71 | 1,079,479 | +0.03(+0.01%) |
Oct 12, 2020 | 348.05 | 352.12 | 345.58 | 350.68 | 894,834 | +2.70(+0.77%) |
Oct 09, 2020 | 350.22 | 351.75 | 347.41 | 347.99 | 748,599 | -2.40(-0.68%) |
Oct 08, 2020 | 346.16 | 350.93 | 344.70 | 350.38 | 770,826 | +5.09(+1.48%) |
Oct 07, 2020 | 341.38 | 346.10 | 341.34 | 345.29 | 916,853 | +5.84(+1.72%) |
Oct 06, 2020 | 348.08 | 348.15 | 339.05 | 339.45 | 1,058,972 | -6.76(-1.95%) |
Oct 05, 2020 | 345.56 | 347.95 | 341.61 | 346.21 | 915,217 | +3.05(+0.89%) |
Oct 02, 2020 | 339.03 | 345.77 | 337.48 | 343.16 | 1,349,808 | -0.28(-0.08%) |
Oct 01, 2020 | 346.25 | 351.66 | 341.74 | 343.44 | 1,223,846 | -2.15(-0.62%) |
Sep 30, 2020 | 351.18 | 351.44 | 343.10 | 345.60 | 1,561,073 | -4.92(-1.40%) |
Sep 29, 2020 | 351.31 | 354.50 | 349.41 | 350.52 | 1,234,522 | -1.60(-0.45%) |
Sep 28, 2020 | 351.66 | 357.62 | 351.34 | 352.12 | 1,086,915 | +3.44(+0.99%) |
Sep 25, 2020 | 340.34 | 350.21 | 339.44 | 348.68 | 1,525,257 | +7.16(+2.10%) |
Sep 24, 2020 | 345.57 | 346.69 | 338.22 | 341.52 | 1,436,373 | -4.04(-1.17%) |
Sep 23, 2020 | 350.96 | 355.65 | 344.43 | 345.56 | 1,355,982 | -4.67(-1.33%) |
Sep 22, 2020 | 344.33 | 353.89 | 343.85 | 350.23 | 1,426,617 | +7.94(+2.32%) |
Sep 21, 2020 | 350.30 | 351.54 | 340.14 | 342.29 | 1,605,229 | -14.00(-3.93%) |
Sep 18, 2020 | 355.40 | 359.77 | 355.40 | 356.29 | 2,924,307 | -0.72(-0.20%) |
Sep 17, 2020 | 353.46 | 359.37 | 351.24 | 357.01 | 1,064,118 | +0.32(+0.09%) |
Sep 16, 2020 | 352.66 | 360.31 | 352.50 | 356.69 | 1,166,981 | +2.73(+0.77%) |
Sep 15, 2020 | 356.75 | 357.07 | 348.85 | 353.96 | 1,060,118 | -1.08(-0.30%) |
Sep 14, 2020 | 354.69 | 357.67 | 353.12 | 355.04 | 1,099,109 | +3.88(+1.10%) |
Sep 11, 2020 | 343.96 | 352.11 | 343.32 | 351.16 | 1,035,729 | +9.32(+2.73%) |
Sep 10, 2020 | 348.07 | 350.33 | 341.13 | 341.84 | 794,426 | -5.53(-1.59%) |
Sep 09, 2020 | 345.06 | 351.13 | 343.55 | 347.37 | 1,351,131 | +4.52(+1.32%) |
Sep 08, 2020 | 346.24 | 347.40 | 341.16 | 342.85 | 1,186,903 | -4.32(-1.24%) |
Sep 04, 2020 | 350.31 | 353.05 | 342.26 | 347.17 | 1,035,507 | -1.14(-0.33%) |
Sep 03, 2020 | 360.22 | 362.37 | 345.69 | 348.31 | 1,664,125 | -10.62(-2.96%) |
Sep 02, 2020 | 347.28 | 359.68 | 346.35 | 358.93 | 1,347,145 | +10.15(+2.91%) |
Sep 01, 2020 | 349.69 | 350.92 | 347.15 | 348.78 | 1,007,994 | -3.11(-0.88%) |
Aug 31, 2020 | 353.61 | 356.17 | 350.28 | 351.89 | 1,143,042 | -2.64(-0.75%) |
Aug 28, 2020 | 354.46 | 354.90 | 351.07 | 354.53 | 812,529 | +0.51(+0.14%) |
Aug 27, 2020 | 355.65 | 358.56 | 353.90 | 354.02 | 781,499 | -0.38(-0.11%) |
Aug 26, 2020 | 352.21 | 356.39 | 350.02 | 354.40 | 1,013,956 | +0.54(+0.15%) |
Aug 25, 2020 | 354.65 | 360.61 | 351.67 | 353.86 | 1,101,741 | -0.18(-0.05%) |
Aug 24, 2020 | 350.27 | 354.51 | 349.43 | 354.04 | 1,122,652 | +4.90(+1.40%) |
Aug 21, 2020 | 347.47 | 350.23 | 346.71 | 349.14 | 1,111,565 | +1.51(+0.44%) |
Aug 20, 2020 | 347.98 | 348.81 | 343.77 | 347.62 | 1,342,948 | -1.94(-0.56%) |
Aug 19, 2020 | 349.60 | 351.29 | 348.48 | 349.57 | 800,593 | -0.19(-0.05%) |
Aug 18, 2020 | 348.78 | 351.24 | 348.04 | 349.76 | 899,476 | +1.16(+0.33%) |
Aug 17, 2020 | 353.09 | 354.18 | 347.49 | 348.59 | 964,254 | -2.20(-0.63%) |
Aug 14, 2020 | 348.30 | 353.29 | 347.75 | 350.80 | 723,711 | +1.95(+0.56%) |
Aug 13, 2020 | 349.84 | 353.15 | 346.83 | 348.84 | 1,175,585 | -2.87(-0.82%) |
Aug 12, 2020 | 353.13 | 355.37 | 350.68 | 351.71 | 980,592 | +0.43(+0.12%) |
Aug 11, 2020 | 350.88 | 358.03 | 350.71 | 351.28 | 1,464,808 | +2.42(+0.69%) |
Aug 10, 2020 | 345.96 | 350.52 | 345.90 | 348.86 | 955,129 | +3.26(+0.94%) |
Aug 07, 2020 | 340.57 | 346.53 | 339.45 | 345.60 | 1,031,897 | +5.27(+1.55%) |
Aug 06, 2020 | 342.16 | 343.42 | 338.85 | 340.33 | 779,244 | -3.37(-0.98%) |
Aug 05, 2020 | 340.56 | 344.93 | 339.01 | 343.70 | 1,136,517 | +4.94(+1.46%) |
Aug 04, 2020 | 339.74 | 341.32 | 337.24 | 338.76 | 1,004,918 | +0.80(+0.24%) |
Aug 03, 2020 | 337.73 | 339.14 | 332.89 | 337.96 | 1,030,032 | -1.68(-0.49%) |
Jul 31, 2020 | 341.05 | 341.79 | 334.89 | 339.64 | 1,229,506 | -2.47(-0.72%) |
Jul 30, 2020 | 342.99 | 345.80 | 341.33 | 342.10 | 1,097,227 | -5.00(-1.44%) |
Jul 29, 2020 | 349.13 | 349.94 | 344.71 | 347.10 | 1,349,706 | +0.57(+0.17%) |
Jul 28, 2020 | 342.35 | 349.71 | 342.35 | 346.53 | 1,263,515 | +4.10(+1.20%) |
Jul 27, 2020 | 344.80 | 345.93 | 340.66 | 342.43 | 1,168,433 | -3.69(-1.07%) |
Jul 24, 2020 | 347.73 | 352.65 | 343.80 | 346.13 | 1,457,019 | -1.26(-0.36%) |
Jul 23, 2020 | 352.90 | 353.24 | 345.68 | 347.39 | 1,609,764 | -5.79(-1.64%) |
Jul 22, 2020 | 337.61 | 353.71 | 336.64 | 353.18 | 2,544,654 | +16.99(+5.05%) |
Jul 21, 2020 | 339.08 | 339.57 | 332.12 | 336.19 | 2,229,006 | +8.59(+2.62%) |
Jul 20, 2020 | 330.70 | 330.70 | 324.81 | 327.59 | 1,609,452 | -2.66(-0.81%) |
Jul 17, 2020 | 328.28 | 330.70 | 325.19 | 330.25 | 1,268,894 | +2.35(+0.72%) |
Jul 16, 2020 | 324.70 | 327.96 | 321.76 | 327.91 | 1,066,316 | +1.18(+0.36%) |
Jul 15, 2020 | 323.98 | 327.64 | 323.14 | 326.72 | 1,804,680 | +7.98(+2.50%) |
Jul 14, 2020 | 312.89 | 318.98 | 312.78 | 318.75 | 1,842,295 | +2.33(+0.74%) |
Jul 13, 2020 | 316.90 | 319.97 | 312.42 | 316.42 | 2,266,661 | +3.41(+1.09%) |
Jul 10, 2020 | 306.80 | 313.07 | 306.20 | 313.00 | 1,689,441 | +8.33(+2.73%) |
Jul 09, 2020 | 311.88 | 313.21 | 303.98 | 304.68 | 2,034,787 | -10.74(-3.40%) |
Jul 08, 2020 | 316.81 | 320.22 | 312.45 | 315.41 | 2,191,527 | -1.19(-0.38%) |
Jul 07, 2020 | 324.96 | 325.25 | 316.17 | 316.61 | 1,556,687 | -8.35(-2.57%) |
Jul 06, 2020 | 328.44 | 329.01 | 323.39 | 324.96 | 1,341,525 | +0.53(+0.16%) |
Jul 02, 2020 | 325.80 | 328.08 | 323.25 | 324.43 | 1,557,553 | +1.42(+0.44%) |
Jul 01, 2020 | 328.32 | 330.07 | 322.92 | 323.01 | 1,595,877 | -4.03(-1.23%) |
Jun 30, 2020 | 327.43 | 329.13 | 324.80 | 327.05 | 1,653,721 | -2.31(-0.70%) |
Jun 29, 2020 | 322.99 | 329.36 | 322.18 | 329.36 | 1,197,390 | +9.62(+3.01%) |
Jun 26, 2020 | 322.24 | 329.29 | 318.17 | 319.73 | 2,241,319 | -5.43(-1.67%) |
Jun 25, 2020 | 320.72 | 325.60 | 316.66 | 325.16 | 1,552,818 | +2.69(+0.83%) |
Jun 24, 2020 | 332.41 | 332.70 | 321.13 | 322.48 | 2,568,676 | -10.65(-3.20%) |
Jun 23, 2020 | 338.99 | 339.47 | 332.53 | 333.12 | 1,638,932 | -3.82(-1.13%) |
Jun 22, 2020 | 333.62 | 337.73 | 331.99 | 336.94 | 1,529,273 | +3.37(+1.01%) |
Jun 19, 2020 | 343.55 | 343.78 | 333.39 | 333.57 | 4,818,830 | -5.55(-1.64%) |
Jun 18, 2020 | 340.27 | 341.74 | 337.04 | 339.12 | 1,741,635 | -3.33(-0.97%) |
Jun 17, 2020 | 342.80 | 346.15 | 337.80 | 342.45 | 1,694,894 | -0.59(-0.17%) |
Jun 16, 2020 | 346.44 | 351.13 | 340.19 | 343.04 | 2,274,864 | +8.50(+2.54%) |
Jun 15, 2020 | 334.54 | 338.01 | 329.40 | 334.54 | 2,535,193 | -7.70(-2.25%) |
Jun 12, 2020 | 352.51 | 353.49 | 337.40 | 342.24 | 1,995,395 | -1.80(-0.52%) |
Jun 11, 2020 | 351.93 | 356.07 | 343.76 | 344.04 | 1,894,894 | -17.83(-4.93%) |
Jun 10, 2020 | 364.31 | 366.64 | 361.58 | 361.86 | 1,325,463 | -4.29(-1.17%) |
Jun 09, 2020 | 367.92 | 369.19 | 364.76 | 366.16 | 1,326,039 | -5.14(-1.39%) |
Jun 08, 2020 | 371.93 | 374.28 | 369.01 | 371.30 | 1,444,798 | +3.18(+0.86%) |
Jun 05, 2020 | 367.45 | 372.82 | 364.27 | 368.12 | 1,899,882 | +6.35(+1.75%) |
Jun 04, 2020 | 360.08 | 362.85 | 357.59 | 361.77 | 1,407,963 | +0.93(+0.26%) |
Jun 03, 2020 | 352.79 | 361.71 | 351.84 | 360.84 | 1,542,221 | +11.52(+3.30%) |
Jun 02, 2020 | 348.30 | 352.42 | 346.83 | 349.32 | 1,567,425 | +0.73(+0.21%) |
Jun 01, 2020 | 348.57 | 353.11 | 347.11 | 348.59 | 1,216,695 | +0.47(+0.13%) |
May 29, 2020 | 354.94 | 355.11 | 344.84 | 348.12 | 1,934,807 | -6.81(-1.92%) |
May 28, 2020 | 357.63 | 360.12 | 354.69 | 354.94 | 1,670,551 | +1.18(+0.33%) |
May 27, 2020 | 335.64 | 353.76 | 335.46 | 353.76 | 2,230,283 | +22.20(+6.70%) |
May 26, 2020 | 335.79 | 335.79 | 330.11 | 331.56 | 1,791,444 | +2.85(+0.87%) |
May 22, 2020 | 329.48 | 329.74 | 325.70 | 328.71 | 844,844 | +0.16(+0.05%) |
May 21, 2020 | 323.09 | 329.62 | 323.01 | 328.55 | 1,323,585 | +5.62(+1.74%) |
May 20, 2020 | 331.77 | 333.17 | 322.57 | 322.93 | 2,109,871 | -7.99(-2.41%) |
May 19, 2020 | 336.79 | 340.70 | 330.71 | 330.92 | 1,220,367 | -5.40(-1.61%) |
May 18, 2020 | 330.68 | 338.95 | 326.06 | 336.32 | 2,110,122 | +15.27(+4.76%) |
May 15, 2020 | 314.04 | 322.04 | 313.85 | 321.05 | 2,082,025 | +3.67(+1.16%) |
May 14, 2020 | 321.57 | 322.06 | 313.80 | 317.38 | 1,993,743 | -7.04(-2.17%) |
May 13, 2020 | 330.74 | 331.79 | 322.48 | 324.42 | 1,445,178 | -6.17(-1.87%) |
May 12, 2020 | 336.73 | 340.68 | 330.52 | 330.59 | 1,625,111 | -4.86(-1.45%) |
May 11, 2020 | 334.06 | 338.06 | 333.29 | 335.44 | 1,445,804 | -1.64(-0.49%) |
May 08, 2020 | 336.75 | 339.52 | 335.17 | 337.08 | 1,269,174 | +1.66(+0.49%) |
May 07, 2020 | 341.19 | 342.19 | 334.95 | 335.43 | 1,641,173 | -1.82(-0.54%) |
May 06, 2020 | 348.21 | 348.21 | 337.09 | 337.25 | 1,222,508 | -10.44(-3.00%) |
May 05, 2020 | 340.66 | 349.89 | 339.93 | 347.69 | 1,426,985 | +9.03(+2.67%) |
May 04, 2020 | 340.31 | 341.15 | 333.28 | 338.65 | 1,210,442 | -2.95(-0.86%) |
May 01, 2020 | 343.53 | 345.11 | 339.48 | 341.60 | 1,023,332 | -4.98(-1.44%) |
Apr 30, 2020 | 341.27 | 348.70 | 338.90 | 346.58 | 1,507,568 | +1.03(+0.30%) |
Apr 29, 2020 | 345.78 | 350.54 | 338.06 | 345.56 | 1,684,265 | +2.83(+0.83%) |
Apr 28, 2020 | 340.17 | 345.49 | 338.88 | 342.72 | 1,475,086 | +5.49(+1.63%) |
Apr 27, 2020 | 341.99 | 342.11 | 336.73 | 337.24 | 1,635,309 | -2.85(-0.84%) |
Apr 24, 2020 | 337.37 | 342.12 | 332.26 | 340.09 | 1,155,346 | +4.49(+1.34%) |
Apr 23, 2020 | 340.96 | 342.85 | 335.11 | 335.60 | 1,306,555 | -3.27(-0.96%) |
Apr 22, 2020 | 341.62 | 342.02 | 334.35 | 338.87 | 1,334,413 | +6.20(+1.86%) |
Apr 21, 2020 | 341.19 | 349.68 | 330.50 | 332.67 | 2,292,127 | -8.70(-2.55%) |
Apr 20, 2020 | 351.05 | 356.30 | 341.37 | 341.37 | 1,667,598 | -16.30(-4.56%) |
Apr 17, 2020 | 345.12 | 358.51 | 342.81 | 357.67 | 1,985,036 | +21.05(+6.25%) |
Apr 16, 2020 | 332.82 | 339.66 | 331.83 | 336.62 | 1,760,509 | +3.12(+0.93%) |
Apr 15, 2020 | 335.62 | 335.62 | 327.25 | 333.50 | 1,404,622 | -5.03(-1.49%) |
Apr 14, 2020 | 336.99 | 344.37 | 333.65 | 338.54 | 1,855,297 | +8.99(+2.73%) |
Apr 13, 2020 | 330.45 | 333.16 | 325.78 | 329.55 | 1,389,054 | -0.94(-0.29%) |
Apr 09, 2020 | 329.37 | 335.24 | 323.83 | 330.49 | 1,828,999 | +8.54(+2.65%) |
Apr 08, 2020 | 321.91 | 331.96 | 319.44 | 321.95 | 1,625,173 | +5.46(+1.73%) |
Apr 07, 2020 | 338.95 | 340.20 | 315.39 | 316.49 | 2,359,128 | -11.29(-3.44%) |
Apr 06, 2020 | 322.39 | 329.56 | 322.39 | 327.77 | 2,834,296 | +15.54(+4.98%) |
Apr 03, 2020 | 313.57 | 316.99 | 311.44 | 312.23 | 2,372,209 | -3.08(-0.98%) |
Apr 02, 2020 | 298.65 | 315.35 | 298.02 | 315.31 | 2,128,703 | +13.75(+4.56%) |
Apr 01, 2020 | 289.36 | 303.76 | 286.85 | 301.56 | 2,337,573 | -0.38(-0.13%) |
Mar 31, 2020 | 307.16 | 309.04 | 299.53 | 301.94 | 2,435,440 | -8.82(-2.84%) |
Mar 30, 2020 | 313.11 | 317.56 | 304.91 | 310.76 | 1,971,191 | +0.42(+0.14%) |
Mar 27, 2020 | 302.87 | 325.23 | 298.43 | 310.34 | 3,999,595 | -1.74(-0.56%) |
Mar 26, 2020 | 290.41 | 313.66 | 288.63 | 312.08 | 3,009,577 | +27.31(+9.59%) |
Mar 25, 2020 | 267.80 | 293.81 | 261.55 | 284.77 | 3,311,936 | +27.40(+10.65%) |
Mar 24, 2020 | 256.53 | 262.78 | 249.64 | 257.37 | 3,465,465 | +10.79(+4.37%) |
Mar 23, 2020 | 253.88 | 255.72 | 237.06 | 246.58 | 3,560,323 | -12.84(-4.95%) |
Mar 20, 2020 | 279.89 | 281.36 | 256.74 | 259.42 | 3,412,605 | -20.47(-7.31%) |
Mar 19, 2020 | 297.01 | 297.62 | 277.22 | 279.89 | 3,183,894 | -17.11(-5.76%) |
Mar 18, 2020 | 264.50 | 302.19 | 263.72 | 297.01 | 4,028,862 | +12.99(+4.57%) |
Mar 17, 2020 | 261.01 | 284.59 | 255.80 | 284.02 | 2,947,556 | +27.52(+10.73%) |
Mar 16, 2020 | 262.80 | 277.54 | 253.88 | 256.50 | 2,638,327 | -36.21(-12.37%) |
Mar 13, 2020 | 291.59 | 293.22 | 270.01 | 292.71 | 4,352,979 | +15.33(+5.53%) |
Mar 12, 2020 | 286.69 | 302.36 | 276.22 | 277.38 | 4,369,119 | -40.58(-12.76%) |
Mar 11, 2020 | 317.64 | 325.94 | 311.60 | 317.96 | 2,190,350 | -9.12(-2.79%) |
Mar 10, 2020 | 323.38 | 327.53 | 312.32 | 327.08 | 2,812,726 | +13.49(+4.30%) |
Mar 09, 2020 | 320.68 | 329.13 | 312.92 | 313.59 | 3,464,530 | -27.12(-7.96%) |
Mar 06, 2020 | 331.84 | 342.92 | 328.23 | 340.71 | 2,425,868 | -1.99(-0.58%) |
Mar 05, 2020 | 350.91 | 354.41 | 340.49 | 342.70 | 2,208,352 | -15.44(-4.31%) |
Mar 04, 2020 | 345.63 | 358.96 | 341.34 | 358.13 | 2,274,054 | +21.94(+6.53%) |
Mar 03, 2020 | 342.32 | 353.56 | 335.47 | 336.19 | 2,841,613 | -3.52(-1.04%) |
Mar 02, 2020 | 330.80 | 341.27 | 321.20 | 339.71 | 3,209,896 | +10.23(+3.10%) |
Feb 28, 2020 | 329.48 | 333.00 | 321.00 | 329.49 | 3,776,653 | -10.98(-3.23%) |
Feb 27, 2020 | 348.37 | 353.23 | 340.23 | 340.47 | 2,139,478 | -14.43(-4.07%) |
Feb 26, 2020 | 354.38 | 363.42 | 353.52 | 354.90 | 1,895,490 | +0.48(+0.13%) |
Feb 25, 2020 | 371.90 | 373.34 | 351.92 | 354.42 | 1,806,676 | -16.81(-4.53%) |
Feb 24, 2020 | 372.22 | 375.53 | 370.13 | 371.23 | 1,261,725 | -7.48(-1.98%) |
Feb 21, 2020 | 376.34 | 379.53 | 374.16 | 378.71 | 1,192,649 | +1.62(+0.43%) |
Feb 20, 2020 | 383.87 | 385.08 | 375.49 | 377.09 | 1,344,157 | -7.53(-1.96%) |
Feb 19, 2020 | 386.86 | 387.98 | 384.56 | 384.63 | 889,262 | -0.95(-0.25%) |
Feb 18, 2020 | 386.86 | 388.58 | 384.21 | 385.57 | 876,677 | -2.04(-0.53%) |
Feb 14, 2020 | 385.07 | 388.16 | 384.48 | 387.61 | 1,071,667 | +2.79(+0.72%) |
Feb 13, 2020 | 385.80 | 388.88 | 384.47 | 384.82 | 903,976 | -1.68(-0.44%) |
Feb 12, 2020 | 388.64 | 389.24 | 384.73 | 386.50 | 1,603,138 | -2.88(-0.74%) |
Feb 11, 2020 | 390.72 | 391.75 | 387.27 | 389.38 | 841,142 | +0.08(+0.02%) |
Feb 10, 2020 | 388.63 | 390.86 | 387.58 | 389.30 | 983,227 | +0.52(+0.13%) |
Feb 07, 2020 | 387.87 | 390.58 | 387.11 | 388.78 | 998,242 | +0.18(+0.05%) |
Feb 06, 2020 | 385.58 | 389.39 | 385.01 | 388.60 | 940,858 | +3.35(+0.87%) |
Feb 05, 2020 | 383.60 | 385.90 | 379.79 | 385.25 | 1,414,008 | +3.90(+1.02%) |
Feb 04, 2020 | 376.64 | 382.42 | 376.64 | 381.35 | 1,373,905 | +6.13(+1.63%) |
Feb 03, 2020 | 380.24 | 380.66 | 373.61 | 375.23 | 2,028,518 | -3.77(-0.99%) |
Jan 31, 2020 | 385.02 | 385.59 | 377.21 | 379.00 | 1,864,093 | -6.89(-1.78%) |
Jan 30, 2020 | 380.96 | 386.86 | 380.96 | 385.88 | 1,367,102 | +1.82(+0.47%) |
Jan 29, 2020 | 387.49 | 387.73 | 381.56 | 384.06 | 1,432,973 | -2.95(-0.76%) |
Jan 28, 2020 | 384.88 | 388.62 | 377.36 | 387.01 | 2,330,606 | +4.24(+1.11%) |
Jan 27, 2020 | 377.00 | 384.60 | 377.00 | 382.77 | 1,962,247 | -0.11(-0.03%) |
Jan 24, 2020 | 380.57 | 383.78 | 380.39 | 382.87 | 1,227,893 | +3.29(+0.87%) |
Jan 23, 2020 | 375.40 | 380.27 | 375.35 | 379.58 | 1,105,238 | +3.86(+1.03%) |
Jan 22, 2020 | 378.45 | 379.33 | 375.67 | 375.72 | 1,037,933 | -1.53(-0.41%) |
Jan 21, 2020 | 375.72 | 378.69 | 374.47 | 377.25 | 1,210,290 | +0.43(+0.12%) |
Jan 17, 2020 | 377.66 | 378.48 | 375.79 | 376.82 | 1,350,569 | -0.04(-0.01%) |
Jan 16, 2020 | 374.58 | 376.89 | 372.40 | 376.85 | 1,225,874 | +4.20(+1.13%) |
Jan 15, 2020 | 368.64 | 373.12 | 368.39 | 372.65 | 941,026 | +4.26(+1.16%) |
Jan 14, 2020 | 369.67 | 370.28 | 367.44 | 368.39 | 1,092,604 | -2.55(-0.69%) |
Jan 13, 2020 | 367.33 | 372.66 | 367.08 | 370.94 | 1,114,717 | +4.59(+1.25%) |
Jan 10, 2020 | 367.38 | 367.91 | 365.15 | 366.35 | 1,115,835 | -0.97(-0.27%) |
Jan 09, 2020 | 363.39 | 368.27 | 362.95 | 367.32 | 1,202,257 | +3.45(+0.95%) |
Jan 08, 2020 | 369.20 | 370.20 | 362.71 | 363.87 | 1,929,473 | -3.07(-0.84%) |
Jan 07, 2020 | 364.06 | 368.37 | 361.44 | 366.94 | 1,205,315 | +1.23(+0.34%) |
Jan 06, 2020 | 370.03 | 370.03 | 360.91 | 365.71 | 2,798,579 | -0.56(-0.15%) |
Jan 03, 2020 | 357.17 | 369.30 | 356.76 | 366.27 | 3,378,119 | +12.20(+3.45%) |