Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 485.67 | 493.31 | 481.15 | 485.00 | 1,202,327 | -2.98(-0.61%) |
Sep 29, 2020 | 486.35 | 489.56 | 483.10 | 487.98 | 824,186 | +3.77(+0.78%) |
Sep 28, 2020 | 486.61 | 488.40 | 478.97 | 484.21 | 1,257,873 | +4.24(+0.88%) |
Sep 25, 2020 | 468.91 | 481.65 | 464.56 | 479.97 | 1,206,700 | +19.85(+4.31%) |
Sep 24, 2020 | 458.79 | 465.17 | 453.70 | 460.12 | 842,539 | -0.35(-0.08%) |
Sep 23, 2020 | 470.00 | 473.31 | 459.04 | 460.47 | 826,460 | -10.10(-2.15%) |
Sep 22, 2020 | 465.75 | 471.10 | 454.61 | 470.57 | 929,943 | +8.69(+1.88%) |
Sep 21, 2020 | 446.82 | 462.40 | 446.20 | 461.88 | 1,106,146 | +8.79(+1.94%) |
Sep 18, 2020 | 454.15 | 457.25 | 442.71 | 453.09 | 1,461,200 | -0.71(-0.16%) |
Sep 17, 2020 | 445.70 | 455.00 | 442.00 | 453.80 | 1,578,474 | -2.21(-0.48%) |
Sep 16, 2020 | 476.47 | 479.44 | 455.78 | 456.01 | 1,507,282 | -17.95(-3.79%) |
Sep 15, 2020 | 463.23 | 474.32 | 462.61 | 473.96 | 1,120,437 | +15.90(+3.47%) |
Sep 14, 2020 | 451.42 | 463.20 | 451.17 | 458.06 | 1,434,311 | +12.16(+2.73%) |
Sep 11, 2020 | 457.63 | 458.49 | 439.76 | 445.90 | 895,900 | -7.08(-1.56%) |
Sep 10, 2020 | 461.00 | 468.32 | 450.27 | 452.98 | 1,114,804 | -5.22(-1.14%) |
Sep 09, 2020 | 452.09 | 462.86 | 441.85 | 458.20 | 1,805,460 | +15.06(+3.40%) |
Sep 08, 2020 | 439.99 | 452.73 | 432.85 | 443.14 | 1,765,369 | -7.21(-1.60%) |
Sep 04, 2020 | 466.00 | 470.00 | 435.10 | 450.35 | 2,680,100 | -18.49(-3.94%) |
Sep 03, 2020 | 485.00 | 487.99 | 462.67 | 468.84 | 2,023,915 | -30.85(-6.17%) |
Sep 02, 2020 | 500.00 | 501.82 | 482.66 | 499.69 | 1,355,526 | +2.50(+0.50%) |
Sep 01, 2020 | 485.00 | 497.25 | 482.58 | 497.19 | 1,370,745 | +15.17(+3.15%) |
Aug 31, 2020 | 488.25 | 490.00 | 480.99 | 482.02 | 1,390,653 | -5.85(-1.20%) |
Aug 28, 2020 | 485.00 | 494.00 | 484.40 | 487.87 | 1,061,300 | +7.32(+1.52%) |
Aug 27, 2020 | 485.00 | 485.10 | 474.50 | 480.55 | 1,520,824 | -7.15(-1.47%) |
Aug 26, 2020 | 465.00 | 488.58 | 464.10 | 487.70 | 2,199,305 | +29.77(+6.50%) |
Aug 25, 2020 | 450.00 | 458.88 | 445.74 | 457.93 | 1,164,327 | +9.83(+2.19%) |
Aug 24, 2020 | 453.05 | 458.64 | 445.00 | 448.10 | 2,356,890 | -1.32(-0.29%) |
Aug 21, 2020 | 452.78 | 453.99 | 446.18 | 449.42 | 2,339,200 | -3.92(-0.86%) |
Aug 20, 2020 | 435.42 | 454.73 | 433.36 | 453.34 | 2,717,954 | +16.21(+3.71%) |
Aug 19, 2020 | 438.00 | 443.64 | 432.10 | 437.13 | 1,964,833 | -0.45(-0.10%) |
Aug 18, 2020 | 441.72 | 444.36 | 435.30 | 437.58 | 2,271,876 | -4.79(-1.08%) |
Aug 17, 2020 | 436.98 | 445.15 | 436.98 | 442.37 | 1,969,884 | +6.64(+1.52%) |
Aug 14, 2020 | 438.36 | 442.89 | 434.32 | 435.73 | 1,252,300 | -2.69(-0.61%) |
Aug 13, 2020 | 427.86 | 439.81 | 426.71 | 438.42 | 1,700,004 | +11.29(+2.64%) |
Aug 12, 2020 | 425.14 | 431.43 | 423.05 | 427.13 | 1,619,849 | +5.77(+1.37%) |
Aug 11, 2020 | 434.35 | 434.99 | 418.53 | 421.36 | 1,638,527 | -17.32(-3.95%) |
Aug 10, 2020 | 430.44 | 439.13 | 422.17 | 438.68 | 2,724,400 | +7.47(+1.73%) |
Aug 07, 2020 | 432.04 | 439.29 | 423.71 | 431.21 | 2,459,600 | +0.88(+0.20%) |
Aug 06, 2020 | 437.88 | 439.57 | 425.33 | 430.33 | 2,230,886 | -5.41(-1.24%) |
Aug 05, 2020 | 440.00 | 441.05 | 435.33 | 435.74 | 1,018,614 | -2.41(-0.55%) |
Aug 04, 2020 | 437.42 | 442.49 | 433.87 | 438.15 | 1,140,831 | -1.81(-0.41%) |
Aug 03, 2020 | 443.72 | 444.79 | 431.16 | 439.96 | 1,801,708 | +0.76(+0.17%) |
Jul 31, 2020 | 436.99 | 439.20 | 428.32 | 439.20 | 1,745,800 | +7.80(+1.81%) |
Jul 30, 2020 | 432.72 | 438.60 | 421.33 | 431.40 | 3,142,482 | -14.31(-3.21%) |
Jul 29, 2020 | 442.57 | 446.51 | 437.87 | 445.71 | 2,253,339 | +10.67(+2.45%) |
Jul 28, 2020 | 435.00 | 442.58 | 431.00 | 435.04 | 1,037,620 | +1.23(+0.28%) |
Jul 27, 2020 | 430.00 | 436.16 | 426.01 | 433.81 | 985,024 | +8.62(+2.03%) |
Jul 24, 2020 | 420.28 | 430.31 | 414.60 | 425.19 | 1,003,800 | -5.66(-1.31%) |
Jul 23, 2020 | 441.10 | 448.34 | 428.62 | 430.85 | 1,324,340 | -10.75(-2.43%) |
Jul 22, 2020 | 440.00 | 443.96 | 434.31 | 441.60 | 872,777 | +4.38(+1.00%) |
Jul 21, 2020 | 447.23 | 447.47 | 434.18 | 437.22 | 1,600,525 | -12.05(-2.68%) |
Jul 20, 2020 | 425.00 | 454.70 | 424.54 | 449.27 | 3,131,575 | +27.46(+6.51%) |
Jul 17, 2020 | 415.75 | 423.40 | 411.45 | 421.81 | 1,099,500 | +7.93(+1.92%) |
Jul 16, 2020 | 416.06 | 418.26 | 404.49 | 413.88 | 1,446,159 | -9.68(-2.29%) |
Jul 15, 2020 | 422.89 | 425.96 | 415.74 | 423.56 | 2,117,999 | +10.33(+2.50%) |
Jul 14, 2020 | 400.00 | 413.81 | 390.84 | 413.23 | 1,781,626 | +11.36(+2.83%) |
Jul 13, 2020 | 425.00 | 427.78 | 399.47 | 401.87 | 1,622,717 | -21.04(-4.98%) |
Jul 10, 2020 | 426.50 | 427.78 | 419.46 | 422.91 | 1,482,500 | -3.46(-0.81%) |
Jul 09, 2020 | 428.00 | 430.83 | 415.60 | 426.37 | 1,406,900 | +1.17(+0.28%) |
Jul 08, 2020 | 416.80 | 426.78 | 415.50 | 425.20 | 1,516,160 | +13.46(+3.27%) |
Jul 07, 2020 | 416.44 | 421.23 | 410.97 | 411.74 | 1,313,460 | -4.70(-1.13%) |
Jul 06, 2020 | 419.29 | 425.00 | 412.15 | 416.44 | 1,774,692 | +2.23(+0.54%) |
Jul 02, 2020 | 421.31 | 424.84 | 412.69 | 414.21 | 1,385,600 | -2.58(-0.62%) |
Jul 01, 2020 | 405.38 | 417.61 | 403.50 | 416.79 | 1,794,278 | +11.73(+2.90%) |
Jun 30, 2020 | 394.88 | 406.17 | 394.00 | 405.06 | 1,760,622 | +10.51(+2.66%) |
Jun 29, 2020 | 401.48 | 402.99 | 385.50 | 394.55 | 1,388,682 | -5.42(-1.36%) |
Jun 26, 2020 | 401.83 | 402.84 | 391.08 | 399.97 | 2,013,100 | -1.67(-0.42%) |
Jun 25, 2020 | 391.71 | 401.69 | 385.66 | 401.64 | 1,295,412 | +8.71(+2.22%) |
Jun 24, 2020 | 399.78 | 405.24 | 388.87 | 392.93 | 1,450,226 | -8.01(-2.00%) |
Jun 23, 2020 | 408.00 | 409.80 | 397.38 | 400.94 | 1,671,585 | -1.88(-0.47%) |
Jun 22, 2020 | 396.42 | 403.22 | 391.85 | 402.82 | 1,568,832 | +2.95(+0.74%) |
Jun 19, 2020 | 406.25 | 407.99 | 398.44 | 399.87 | 2,304,900 | -1.16(-0.29%) |
Jun 18, 2020 | 402.26 | 404.49 | 396.10 | 401.03 | 1,320,546 | +0.38(+0.09%) |
Jun 17, 2020 | 400.01 | 407.59 | 398.05 | 400.65 | 1,562,431 | +2.19(+0.55%) |
Jun 16, 2020 | 400.00 | 402.87 | 389.19 | 398.46 | 1,743,851 | +5.96(+1.52%) |
Jun 15, 2020 | 378.20 | 393.98 | 375.37 | 392.50 | 1,436,901 | +7.37(+1.91%) |
Jun 12, 2020 | 387.62 | 392.38 | 377.76 | 385.13 | 1,556,600 | +10.08(+2.69%) |
Jun 11, 2020 | 393.83 | 397.46 | 372.87 | 375.05 | 2,924,720 | -26.61(-6.63%) |
Jun 10, 2020 | 392.34 | 405.53 | 392.34 | 401.66 | 2,004,955 | +12.83(+3.30%) |
Jun 09, 2020 | 390.98 | 398.00 | 385.49 | 388.83 | 1,689,527 | +2.19(+0.57%) |
Jun 08, 2020 | 386.58 | 388.77 | 375.68 | 386.64 | 1,512,745 | -3.82(-0.98%) |
Jun 05, 2020 | 370.00 | 390.68 | 367.03 | 390.46 | 2,455,400 | +13.51(+3.58%) |
Jun 04, 2020 | 385.69 | 389.70 | 372.42 | 376.95 | 2,085,972 | -11.14(-2.87%) |
Jun 03, 2020 | 389.99 | 393.11 | 381.10 | 388.09 | 1,400,831 | -4.81(-1.22%) |
Jun 02, 2020 | 384.45 | 392.90 | 375.44 | 392.90 | 2,023,275 | +9.53(+2.49%) |
Jun 01, 2020 | 385.06 | 387.94 | 381.85 | 383.37 | 1,335,990 | -4.56(-1.18%) |
May 29, 2020 | 381.41 | 388.23 | 378.62 | 387.93 | 1,969,200 | +9.95(+2.63%) |
May 28, 2020 | 370.00 | 386.67 | 368.46 | 377.98 | 1,546,677 | +6.82(+1.84%) |
May 27, 2020 | 378.05 | 378.05 | 352.07 | 371.16 | 3,761,037 | -9.51(-2.50%) |
May 26, 2020 | 396.13 | 396.15 | 379.63 | 380.67 | 1,714,799 | -7.29(-1.88%) |
May 22, 2020 | 389.04 | 394.14 | 384.99 | 387.96 | 1,006,100 | +4.32(+1.13%) |
May 21, 2020 | 390.52 | 393.59 | 382.41 | 383.64 | 991,756 | -6.52(-1.67%) |
May 20, 2020 | 390.00 | 394.75 | 384.39 | 390.16 | 1,463,628 | +7.28(+1.90%) |
May 19, 2020 | 375.00 | 389.67 | 373.23 | 382.88 | 1,722,009 | +8.01(+2.14%) |
May 18, 2020 | 378.00 | 381.78 | 373.18 | 374.87 | 1,754,936 | +4.41(+1.19%) |
May 15, 2020 | 365.45 | 372.45 | 363.06 | 370.46 | 2,504,600 | +2.63(+0.72%) |
May 14, 2020 | 358.71 | 370.06 | 351.51 | 367.83 | 2,306,780 | +6.54(+1.81%) |
May 13, 2020 | 366.01 | 370.46 | 351.29 | 361.29 | 2,895,125 | -4.31(-1.18%) |
May 12, 2020 | 384.13 | 384.99 | 364.57 | 365.60 | 3,390,257 | -18.05(-4.70%) |
May 11, 2020 | 375.00 | 388.50 | 370.04 | 383.65 | 1,576,248 | +6.39(+1.69%) |
May 08, 2020 | 384.00 | 387.60 | 376.13 | 377.26 | 2,106,000 | -4.57(-1.20%) |
May 07, 2020 | 368.97 | 386.57 | 368.53 | 381.83 | 2,762,774 | +16.44(+4.50%) |
May 06, 2020 | 374.63 | 379.80 | 364.50 | 365.39 | 2,390,277 | -5.25(-1.42%) |
May 05, 2020 | 360.00 | 376.18 | 356.07 | 370.64 | 2,976,696 | +16.00(+4.51%) |
May 04, 2020 | 336.52 | 356.50 | 335.01 | 354.64 | 2,537,669 | +15.13(+4.46%) |
May 01, 2020 | 342.09 | 351.00 | 336.00 | 339.51 | 2,449,800 | -12.03(-3.42%) |
Apr 30, 2020 | 327.84 | 357.78 | 327.49 | 351.54 | 5,389,423 | +29.55(+9.18%) |
Apr 29, 2020 | 301.60 | 325.44 | 301.57 | 321.99 | 3,477,015 | +25.99(+8.78%) |
Apr 28, 2020 | 312.79 | 315.00 | 295.78 | 296.00 | 2,253,773 | -12.60(-4.08%) |
Apr 27, 2020 | 307.53 | 311.00 | 306.27 | 308.60 | 1,156,525 | +5.66(+1.87%) |
Apr 24, 2020 | 297.53 | 303.68 | 292.70 | 302.94 | 1,475,200 | +5.63(+1.89%) |
Apr 23, 2020 | 300.00 | 304.69 | 296.00 | 297.31 | 1,456,906 | -2.30(-0.77%) |
Apr 22, 2020 | 295.92 | 302.68 | 293.06 | 299.61 | 1,421,950 | +10.84(+3.75%) |
Apr 21, 2020 | 298.96 | 303.70 | 281.57 | 288.77 | 2,892,631 | -13.69(-4.53%) |
Apr 20, 2020 | 298.19 | 308.13 | 296.60 | 302.46 | 1,877,135 | +2.87(+0.96%) |
Apr 17, 2020 | 302.09 | 303.12 | 296.51 | 299.59 | 2,128,500 | +7.65(+2.62%) |
Apr 16, 2020 | 300.48 | 301.85 | 289.21 | 291.94 | 2,074,919 | -3.98(-1.34%) |
Apr 15, 2020 | 297.21 | 299.39 | 293.56 | 295.92 | 1,799,577 | -6.17(-2.04%) |
Apr 14, 2020 | 297.00 | 303.14 | 289.28 | 302.09 | 2,556,059 | +18.53(+6.53%) |
Apr 13, 2020 | 276.76 | 284.50 | 273.76 | 283.56 | 2,319,518 | +5.50(+1.98%) |
Apr 09, 2020 | 276.08 | 285.12 | 274.62 | 278.06 | 2,754,200 | +4.01(+1.46%) |
Apr 08, 2020 | 266.44 | 276.41 | 263.90 | 274.05 | 1,769,980 | +11.70(+4.46%) |
Apr 07, 2020 | 277.00 | 278.10 | 255.24 | 262.35 | 3,045,354 | -7.60(-2.82%) |
Apr 06, 2020 | 259.49 | 272.25 | 255.51 | 269.95 | 3,214,310 | +20.38(+8.17%) |
Apr 03, 2020 | 258.85 | 261.16 | 246.67 | 249.57 | 2,849,800 | -9.43(-3.64%) |
Apr 02, 2020 | 265.00 | 272.62 | 249.25 | 259.00 | 4,416,763 | -14.07(-5.15%) |
Apr 01, 2020 | 274.39 | 278.80 | 268.68 | 273.07 | 2,423,822 | -13.51(-4.71%) |
Mar 31, 2020 | 289.59 | 296.17 | 281.31 | 286.58 | 3,394,515 | +0.19(+0.07%) |
Mar 30, 2020 | 277.77 | 292.70 | 275.20 | 286.39 | 2,368,710 | +12.39(+4.52%) |
Mar 27, 2020 | 284.13 | 284.13 | 269.46 | 274.00 | 3,076,100 | -20.73(-7.03%) |
Mar 26, 2020 | 269.69 | 295.00 | 267.98 | 294.73 | 3,731,491 | +30.06(+11.36%) |
Mar 25, 2020 | 272.35 | 278.95 | 257.32 | 264.67 | 3,088,604 | -7.33(-2.69%) |
Mar 24, 2020 | 275.58 | 283.60 | 268.54 | 272.00 | 3,371,122 | +16.68(+6.53%) |
Mar 23, 2020 | 254.90 | 260.39 | 240.16 | 255.32 | 2,824,076 | +0.62(+0.24%) |
Mar 20, 2020 | 276.06 | 284.68 | 252.25 | 254.70 | 3,502,300 | -22.96(-8.27%) |
Mar 19, 2020 | 276.46 | 290.00 | 258.01 | 277.66 | 2,792,089 | -0.50(-0.18%) |
Mar 18, 2020 | 266.00 | 279.94 | 238.93 | 278.16 | 4,428,473 | -9.26(-3.22%) |
Mar 17, 2020 | 271.41 | 302.98 | 270.02 | 287.42 | 3,908,192 | +21.99(+8.28%) |
Mar 16, 2020 | 251.01 | 283.84 | 250.00 | 265.43 | 3,389,103 | -22.24(-7.73%) |
Mar 13, 2020 | 277.41 | 288.50 | 264.84 | 287.67 | 3,038,200 | +28.77(+11.11%) |
Mar 12, 2020 | 270.04 | 287.13 | 258.90 | 258.90 | 3,877,574 | -31.73(-10.92%) |
Mar 11, 2020 | 304.98 | 310.27 | 283.81 | 290.63 | 2,914,406 | -22.17(-7.09%) |
Mar 10, 2020 | 302.38 | 313.00 | 291.62 | 312.80 | 3,919,201 | +20.71(+7.09%) |
Mar 09, 2020 | 294.39 | 306.84 | 288.00 | 292.09 | 3,435,814 | -25.15(-7.93%) |
Mar 06, 2020 | 319.39 | 323.51 | 300.80 | 317.24 | 4,108,900 | -12.09(-3.67%) |
Mar 05, 2020 | 337.49 | 343.03 | 326.27 | 329.33 | 1,959,530 | -15.74(-4.56%) |
Mar 04, 2020 | 336.74 | 345.21 | 331.63 | 345.07 | 1,575,382 | +15.44(+4.68%) |
Mar 03, 2020 | 344.39 | 350.70 | 325.13 | 329.63 | 2,952,176 | -14.77(-4.29%) |
Mar 02, 2020 | 333.83 | 344.48 | 326.32 | 344.40 | 2,698,462 | +18.31(+5.62%) |
Feb 28, 2020 | 310.00 | 327.00 | 307.10 | 326.09 | 3,202,400 | +1.35(+0.42%) |
Feb 27, 2020 | 323.69 | 331.43 | 317.77 | 324.74 | 2,275,271 | -9.53(-2.85%) |
Feb 26, 2020 | 331.00 | 342.51 | 330.25 | 334.27 | 1,616,393 | +4.55(+1.38%) |
Feb 25, 2020 | 338.56 | 342.08 | 327.57 | 329.72 | 1,839,277 | -3.84(-1.15%) |
Feb 24, 2020 | 327.34 | 336.50 | 324.19 | 333.56 | 2,016,720 | -10.92(-3.17%) |
Feb 21, 2020 | 350.48 | 351.75 | 338.78 | 344.48 | 2,348,600 | -8.46(-2.40%) |
Feb 20, 2020 | 357.72 | 361.98 | 345.41 | 352.94 | 1,948,079 | -4.78(-1.34%) |
Feb 19, 2020 | 358.75 | 362.95 | 357.40 | 357.72 | 1,306,918 | +0.23(+0.06%) |
Feb 18, 2020 | 356.00 | 358.76 | 354.04 | 357.49 | 1,288,936 | +1.33(+0.37%) |
Feb 14, 2020 | 353.64 | 356.32 | 350.88 | 356.16 | 1,106,500 | +4.35(+1.24%) |
Feb 13, 2020 | 347.50 | 357.00 | 347.50 | 351.81 | 2,488,282 | +2.01(+0.57%) |
Feb 12, 2020 | 345.02 | 350.43 | 339.50 | 349.80 | 1,306,511 | +6.23(+1.81%) |
Feb 11, 2020 | 345.96 | 346.19 | 341.04 | 343.57 | 1,194,805 | +0.80(+0.23%) |
Feb 10, 2020 | 340.72 | 345.00 | 338.90 | 342.77 | 1,781,885 | +1.71(+0.50%) |
Feb 07, 2020 | 341.71 | 345.77 | 339.69 | 341.06 | 1,677,700 | -0.64(-0.19%) |
Feb 06, 2020 | 340.01 | 342.82 | 334.08 | 341.70 | 1,474,367 | +3.20(+0.95%) |
Feb 05, 2020 | 353.17 | 355.99 | 334.81 | 338.50 | 2,851,045 | -13.53(-3.84%) |
Feb 04, 2020 | 346.00 | 354.64 | 344.52 | 352.03 | 2,038,116 | +8.83(+2.57%) |
Feb 03, 2020 | 338.41 | 344.75 | 337.24 | 343.20 | 2,119,057 | +4.97(+1.47%) |
Jan 31, 2020 | 339.50 | 339.91 | 332.83 | 338.23 | 2,432,900 | -3.39(-0.99%) |
Jan 30, 2020 | 333.73 | 343.89 | 329.65 | 341.62 | 4,945,668 | +28.69(+9.17%) |
Jan 29, 2020 | 315.52 | 315.98 | 311.06 | 312.93 | 2,538,041 | -1.12(-0.36%) |
Jan 28, 2020 | 309.29 | 315.21 | 308.40 | 314.05 | 1,543,701 | +6.42(+2.09%) |
Jan 27, 2020 | 300.45 | 308.18 | 298.05 | 307.63 | 1,724,672 | -1.76(-0.57%) |
Jan 24, 2020 | 314.58 | 318.84 | 307.78 | 309.39 | 1,789,500 | -2.07(-0.66%) |
Jan 23, 2020 | 313.00 | 316.18 | 310.90 | 311.46 | 1,590,918 | -1.39(-0.44%) |
Jan 22, 2020 | 317.03 | 317.27 | 312.75 | 312.85 | 1,769,680 | -0.13(-0.04%) |
Jan 21, 2020 | 312.00 | 315.60 | 311.11 | 312.98 | 2,558,574 | +0.46(+0.15%) |
Jan 17, 2020 | 310.44 | 312.79 | 309.56 | 312.52 | 2,114,200 | +2.50(+0.81%) |
Jan 16, 2020 | 306.00 | 310.50 | 305.35 | 310.02 | 2,269,365 | +5.15(+1.69%) |
Jan 15, 2020 | 302.00 | 307.73 | 301.90 | 304.87 | 1,486,320 | +3.37(+1.12%) |
Jan 14, 2020 | 303.85 | 306.00 | 301.37 | 301.50 | 1,498,272 | -2.35(-0.77%) |
Jan 13, 2020 | 302.35 | 305.86 | 301.00 | 303.85 | 1,643,781 | +4.97(+1.66%) |
Jan 10, 2020 | 300.72 | 303.39 | 297.45 | 298.88 | 1,258,500 | -0.43(-0.14%) |
Jan 09, 2020 | 297.30 | 299.77 | 294.23 | 299.31 | 1,403,534 | +3.66(+1.24%) |
Jan 08, 2020 | 294.56 | 297.69 | 293.24 | 295.65 | 1,740,780 | +2.74(+0.94%) |
Jan 07, 2020 | 293.22 | 294.58 | 288.03 | 292.91 | 1,438,553 | +0.04(+0.01%) |
Jan 06, 2020 | 285.19 | 293.41 | 284.60 | 292.87 | 1,474,065 | +1.77(+0.61%) |
Jan 03, 2020 | 286.90 | 293.06 | 286.50 | 291.10 | 1,135,800 | -0.14(-0.05%) |
Jan 02, 2020 | 284.96 | 291.68 | 284.22 | 291.24 | 1,831,130 | +8.92(+3.16%) |
Dec 31, 2019 | 280.41 | 283.85 | 279.79 | 282.32 | 970,300 | -0.49(-0.17%) |
Dec 30, 2019 | 286.28 | 286.42 | 277.75 | 282.81 | 1,406,159 | -4.07(-1.42%) |
Dec 27, 2019 | 288.07 | 288.07 | 284.11 | 286.88 | 997,600 | +0.68(+0.24%) |
Dec 26, 2019 | 284.76 | 288.08 | 284.76 | 286.20 | 945,982 | +2.00(+0.70%) |
Dec 24, 2019 | 283.90 | 284.92 | 282.57 | 284.20 | 305,700 | +0.89(+0.31%) |
Dec 23, 2019 | 283.05 | 287.44 | 281.71 | 283.31 | 1,941,613 | +0.68(+0.24%) |
Dec 20, 2019 | 280.52 | 282.83 | 278.76 | 282.63 | 2,302,000 | +4.15(+1.49%) |
Dec 19, 2019 | 277.45 | 279.11 | 275.33 | 278.48 | 1,433,613 | +1.03(+0.37%) |
Dec 18, 2019 | 277.43 | 280.18 | 276.10 | 277.45 | 1,272,473 | +1.31(+0.47%) |
Dec 17, 2019 | 279.95 | 281.02 | 274.39 | 276.14 | 1,925,495 | -5.65(-2.01%) |
Dec 16, 2019 | 274.33 | 281.80 | 274.11 | 281.79 | 2,082,535 | +8.81(+3.23%) |
Dec 13, 2019 | 265.64 | 273.80 | 263.98 | 272.98 | 1,866,800 | +7.33(+2.76%) |
Dec 12, 2019 | 266.36 | 268.59 | 264.08 | 265.65 | 2,222,425 | -1.65(-0.62%) |
Dec 11, 2019 | 266.00 | 268.19 | 263.53 | 267.30 | 1,783,951 | +0.52(+0.19%) |
Dec 10, 2019 | 270.00 | 272.45 | 266.20 | 266.78 | 1,460,678 | -2.92(-1.08%) |
Dec 09, 2019 | 271.77 | 272.60 | 269.61 | 269.70 | 1,058,175 | -2.34(-0.86%) |
Dec 06, 2019 | 274.90 | 275.31 | 269.62 | 272.04 | 1,871,200 | -1.09(-0.40%) |
Dec 05, 2019 | 273.00 | 277.25 | 271.86 | 273.13 | 1,173,907 | -0.67(-0.24%) |
Dec 04, 2019 | 277.87 | 278.07 | 272.80 | 273.80 | 1,852,511 | -5.21(-1.87%) |
Dec 03, 2019 | 271.79 | 280.00 | 271.06 | 279.01 | 2,351,379 | +1.66(+0.60%) |
Dec 02, 2019 | 283.00 | 283.00 | 269.50 | 277.35 | 2,339,931 | -5.69(-2.01%) |
Nov 29, 2019 | 280.97 | 283.49 | 280.10 | 283.04 | 879,800 | +1.76(+0.63%) |
Nov 27, 2019 | 279.51 | 281.49 | 277.85 | 281.28 | 1,321,100 | +2.28(+0.82%) |
Nov 26, 2019 | 281.00 | 281.15 | 278.62 | 279.00 | 2,360,866 | -0.75(-0.27%) |
Nov 25, 2019 | 280.00 | 284.00 | 278.41 | 279.75 | 3,235,572 | -0.23(-0.08%) |
Nov 22, 2019 | 280.00 | 280.85 | 276.89 | 279.98 | 2,152,000 | +0.86(+0.31%) |
Nov 21, 2019 | 282.32 | 283.47 | 277.75 | 279.12 | 4,068,806 | -3.88(-1.37%) |
Nov 20, 2019 | 276.88 | 284.30 | 276.65 | 283.00 | 37,940,696 | +5.26(+1.89%) |
Nov 19, 2019 | 277.25 | 279.90 | 272.53 | 277.74 | 9,869,114 | +11.43(+4.29%) |
Nov 18, 2019 | 258.00 | 268.45 | 257.30 | 266.31 | 3,186,296 | +6.35(+2.44%) |
Nov 15, 2019 | 255.50 | 260.04 | 254.29 | 259.96 | 2,228,300 | +6.11(+2.41%) |
Nov 14, 2019 | 252.77 | 255.41 | 249.47 | 253.85 | 1,805,915 | -0.09(-0.04%) |
Nov 13, 2019 | 250.93 | 255.11 | 249.01 | 253.94 | 1,963,294 | +1.41(+0.56%) |
Nov 12, 2019 | 249.29 | 253.49 | 249.20 | 252.53 | 1,888,457 | +3.98(+1.60%) |
Nov 11, 2019 | 247.31 | 250.00 | 245.82 | 248.55 | 1,696,632 | +0.10(+0.04%) |
Nov 08, 2019 | 239.92 | 249.20 | 238.29 | 248.45 | 1,942,600 | +7.56(+3.14%) |
Nov 07, 2019 | 242.00 | 244.65 | 239.81 | 240.89 | 1,918,786 | -0.46(-0.19%) |
Nov 06, 2019 | 241.75 | 242.73 | 238.97 | 241.35 | 1,372,430 | -0.51(-0.21%) |
Nov 05, 2019 | 245.81 | 246.40 | 239.13 | 241.86 | 2,217,727 | -3.94(-1.60%) |
Nov 04, 2019 | 254.49 | 255.57 | 245.05 | 245.80 | 1,808,508 | -7.23(-2.86%) |
Nov 01, 2019 | 248.94 | 256.16 | 247.41 | 253.03 | 2,481,100 | +5.77(+2.33%) |
Oct 31, 2019 | 249.96 | 250.81 | 244.01 | 247.26 | 1,454,754 | -2.69(-1.08%) |
Oct 30, 2019 | 243.34 | 250.24 | 239.03 | 249.95 | 1,910,136 | +8.91(+3.70%) |
Oct 29, 2019 | 243.99 | 248.99 | 240.82 | 241.04 | 1,871,105 | -3.66(-1.50%) |
Oct 28, 2019 | 243.40 | 246.28 | 240.00 | 244.70 | 3,477,093 | +3.48(+1.44%) |
Oct 25, 2019 | 237.77 | 241.50 | 234.06 | 241.22 | 3,338,000 | +3.44(+1.45%) |
Oct 24, 2019 | 236.56 | 243.82 | 232.25 | 237.78 | 9,396,330 | +17.77(+8.08%) |
Oct 23, 2019 | 216.30 | 225.73 | 213.99 | 220.01 | 12,283,547 | -8.33(-3.65%) |
Oct 22, 2019 | 241.91 | 242.45 | 225.00 | 228.34 | 8,272,251 | -12.56(-5.21%) |
Oct 21, 2019 | 245.09 | 245.81 | 239.10 | 240.90 | 3,841,428 | -2.10(-0.86%) |
Oct 18, 2019 | 253.97 | 257.51 | 240.62 | 243.00 | 4,426,000 | -11.31(-4.45%) |
Oct 17, 2019 | 258.29 | 259.06 | 252.05 | 254.31 | 2,211,941 | -0.29(-0.11%) |
Oct 16, 2019 | 258.93 | 260.75 | 249.10 | 254.60 | 4,726,272 | -19.64(-7.16%) |
Oct 15, 2019 | 270.44 | 276.50 | 270.00 | 274.24 | 1,774,462 | +4.80(+1.78%) |
Oct 14, 2019 | 270.07 | 271.22 | 267.86 | 269.44 | 1,359,602 | -0.89(-0.33%) |
Oct 11, 2019 | 268.06 | 273.96 | 266.31 | 270.33 | 1,751,400 | +7.15(+2.72%) |
Oct 10, 2019 | 260.02 | 264.68 | 259.10 | 263.18 | 777,030 | +1.16(+0.44%) |
Oct 09, 2019 | 260.84 | 263.52 | 259.48 | 262.02 | 842,865 | +3.89(+1.51%) |
Oct 08, 2019 | 266.00 | 268.37 | 257.98 | 258.13 | 1,163,397 | -10.02(-3.74%) |
Oct 07, 2019 | 266.23 | 270.50 | 266.23 | 268.15 | 2,005,872 | +1.67(+0.63%) |
Oct 04, 2019 | 260.23 | 267.22 | 259.58 | 266.48 | 1,915,000 | +9.11(+3.54%) |
Oct 03, 2019 | 247.77 | 258.56 | 244.29 | 257.37 | 1,680,394 | +10.52(+4.26%) |
Oct 02, 2019 | 249.06 | 250.76 | 243.54 | 246.85 | 1,794,633 | -3.28(-1.31%) |