Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 353.55 | 353.81 | 345.41 | 347.93 | 1,550,618 | -4.96(-1.40%) |
Sep 29, 2020 | 353.67 | 356.89 | 351.77 | 352.88 | 1,226,254 | -1.61(-0.45%) |
Sep 28, 2020 | 354.03 | 360.03 | 353.71 | 354.49 | 1,079,636 | +3.46(+0.99%) |
Sep 25, 2020 | 342.63 | 352.57 | 341.73 | 351.03 | 1,515,042 | +7.21(+2.10%) |
Sep 24, 2020 | 347.90 | 349.03 | 340.50 | 343.82 | 1,426,753 | -4.07(-1.17%) |
Sep 23, 2020 | 353.33 | 358.05 | 346.76 | 347.89 | 1,346,900 | -4.70(-1.33%) |
Sep 22, 2020 | 346.66 | 356.28 | 346.17 | 352.59 | 1,417,063 | +8.00(+2.32%) |
Sep 21, 2020 | 352.67 | 353.91 | 342.44 | 344.60 | 1,594,478 | -14.10(-3.93%) |
Sep 18, 2020 | 357.80 | 362.20 | 357.80 | 358.69 | 2,904,722 | -0.73(-0.20%) |
Sep 17, 2020 | 355.84 | 361.79 | 353.61 | 359.42 | 1,056,991 | +0.33(+0.09%) |
Sep 16, 2020 | 355.04 | 362.74 | 354.87 | 359.09 | 1,159,165 | +2.75(+0.77%) |
Sep 15, 2020 | 359.16 | 359.47 | 351.20 | 356.34 | 1,053,018 | -1.09(-0.30%) |
Sep 14, 2020 | 357.09 | 360.08 | 355.50 | 357.43 | 1,091,748 | +3.90(+1.10%) |
Sep 11, 2020 | 346.28 | 354.48 | 345.63 | 353.53 | 1,028,792 | +9.39(+2.73%) |
Sep 10, 2020 | 350.42 | 352.69 | 343.43 | 344.14 | 789,105 | -5.56(-1.59%) |
Sep 09, 2020 | 347.39 | 353.50 | 345.87 | 349.71 | 1,342,082 | +4.55(+1.32%) |
Sep 08, 2020 | 348.57 | 349.75 | 343.46 | 345.16 | 1,178,954 | -4.35(-1.24%) |
Sep 04, 2020 | 352.68 | 355.44 | 344.57 | 349.51 | 1,028,572 | -1.15(-0.33%) |
Sep 03, 2020 | 362.65 | 364.81 | 348.02 | 350.66 | 1,652,980 | -10.69(-2.96%) |
Sep 02, 2020 | 349.62 | 362.11 | 348.68 | 361.35 | 1,338,123 | +10.22(+2.91%) |
Sep 01, 2020 | 352.05 | 353.28 | 349.49 | 351.13 | 1,001,243 | -3.13(-0.88%) |
Aug 31, 2020 | 356.00 | 358.57 | 352.64 | 354.26 | 1,135,387 | -2.66(-0.74%) |
Aug 28, 2020 | 356.85 | 357.29 | 353.44 | 356.92 | 807,088 | +0.51(+0.14%) |
Aug 27, 2020 | 358.05 | 360.98 | 356.28 | 356.41 | 776,265 | -0.38(-0.11%) |
Aug 26, 2020 | 354.59 | 358.79 | 352.38 | 356.79 | 1,007,165 | +0.54(+0.15%) |
Aug 25, 2020 | 357.04 | 363.05 | 354.05 | 356.25 | 1,094,362 | -0.18(-0.05%) |
Aug 24, 2020 | 352.63 | 356.90 | 351.79 | 356.43 | 1,115,133 | +4.94(+1.40%) |
Aug 21, 2020 | 349.81 | 352.59 | 349.05 | 351.49 | 1,104,121 | +1.53(+0.44%) |
Aug 20, 2020 | 350.33 | 351.16 | 346.08 | 349.97 | 1,333,954 | -1.96(-0.56%) |
Aug 19, 2020 | 351.95 | 353.66 | 350.83 | 351.93 | 795,232 | -0.19(-0.05%) |
Aug 18, 2020 | 351.13 | 353.60 | 350.38 | 352.11 | 893,452 | +1.17(+0.33%) |
Aug 17, 2020 | 355.47 | 356.56 | 349.83 | 350.94 | 957,796 | -2.22(-0.63%) |
Aug 14, 2020 | 350.65 | 355.67 | 350.09 | 353.16 | 718,864 | +1.97(+0.56%) |
Aug 13, 2020 | 352.20 | 355.53 | 349.17 | 351.19 | 1,167,711 | -2.89(-0.82%) |
Aug 12, 2020 | 355.51 | 357.76 | 353.04 | 354.08 | 974,025 | +0.43(+0.12%) |
Aug 11, 2020 | 353.24 | 360.44 | 353.08 | 353.65 | 1,454,998 | +2.44(+0.69%) |
Aug 10, 2020 | 348.29 | 352.88 | 348.24 | 351.21 | 948,732 | +3.28(+0.94%) |
Aug 07, 2020 | 342.87 | 348.87 | 341.74 | 347.93 | 1,024,986 | +5.31(+1.55%) |
Aug 06, 2020 | 344.46 | 345.74 | 341.13 | 342.62 | 774,025 | -3.39(-0.98%) |
Aug 05, 2020 | 342.86 | 347.25 | 341.30 | 346.01 | 1,128,905 | +4.97(+1.46%) |
Aug 04, 2020 | 342.03 | 343.62 | 339.51 | 341.04 | 998,187 | +0.80(+0.24%) |
Aug 03, 2020 | 340.01 | 341.42 | 335.13 | 340.24 | 1,023,134 | -1.69(-0.49%) |
Jul 31, 2020 | 343.35 | 344.09 | 337.15 | 341.93 | 1,221,272 | -2.48(-0.72%) |
Jul 30, 2020 | 345.30 | 348.13 | 343.63 | 344.41 | 1,089,879 | -5.04(-1.44%) |
Jul 29, 2020 | 351.48 | 352.30 | 347.04 | 349.44 | 1,340,667 | +0.58(+0.17%) |
Jul 28, 2020 | 344.66 | 352.07 | 344.66 | 348.87 | 1,255,052 | +4.12(+1.20%) |
Jul 27, 2020 | 347.12 | 348.26 | 342.96 | 344.74 | 1,160,608 | -3.72(-1.07%) |
Jul 24, 2020 | 350.07 | 355.03 | 346.11 | 348.46 | 1,447,261 | -1.27(-0.36%) |
Jul 23, 2020 | 355.28 | 355.62 | 348.01 | 349.73 | 1,598,983 | -5.83(-1.64%) |
Jul 22, 2020 | 339.89 | 356.09 | 338.90 | 355.56 | 2,527,611 | +17.11(+5.05%) |
Jul 21, 2020 | 341.37 | 341.87 | 334.36 | 338.45 | 2,214,077 | +8.65(+2.62%) |
Jul 20, 2020 | 332.93 | 332.93 | 327.00 | 329.80 | 1,598,673 | -2.68(-0.81%) |
Jul 17, 2020 | 330.50 | 332.93 | 327.38 | 332.48 | 1,260,396 | +2.36(+0.72%) |
Jul 16, 2020 | 326.89 | 330.17 | 323.93 | 330.12 | 1,059,175 | +1.19(+0.36%) |
Jul 15, 2020 | 326.17 | 329.85 | 325.32 | 328.93 | 1,792,594 | +8.03(+2.50%) |
Jul 14, 2020 | 315.00 | 321.13 | 314.89 | 320.90 | 1,829,957 | +2.35(+0.74%) |
Jul 13, 2020 | 319.04 | 322.12 | 314.53 | 318.55 | 2,251,480 | +3.44(+1.09%) |
Jul 10, 2020 | 308.87 | 315.19 | 308.26 | 315.11 | 1,678,126 | +8.38(+2.73%) |
Jul 09, 2020 | 313.99 | 315.32 | 306.03 | 306.73 | 2,021,160 | -10.81(-3.40%) |
Jul 08, 2020 | 318.95 | 322.38 | 314.55 | 317.54 | 2,176,850 | -1.20(-0.38%) |
Jul 07, 2020 | 327.15 | 327.45 | 318.30 | 318.74 | 1,546,261 | -8.41(-2.57%) |
Jul 06, 2020 | 330.66 | 331.23 | 325.57 | 327.15 | 1,332,540 | +0.53(+0.16%) |
Jul 02, 2020 | 328.00 | 330.29 | 325.44 | 326.62 | 1,547,121 | +1.43(+0.44%) |
Jul 01, 2020 | 330.53 | 332.29 | 325.09 | 325.19 | 1,585,189 | -4.06(-1.23%) |
Jun 30, 2020 | 329.64 | 331.35 | 326.99 | 329.25 | 1,642,645 | -2.33(-0.70%) |
Jun 29, 2020 | 325.16 | 331.58 | 324.35 | 331.58 | 1,189,370 | +9.69(+3.01%) |
Jun 26, 2020 | 324.42 | 331.51 | 320.31 | 321.89 | 2,226,308 | -5.47(-1.67%) |
Jun 25, 2020 | 322.88 | 327.80 | 318.79 | 327.36 | 1,542,419 | +2.71(+0.83%) |
Jun 24, 2020 | 334.65 | 334.94 | 323.30 | 324.65 | 2,551,473 | -10.72(-3.20%) |
Jun 23, 2020 | 341.28 | 341.76 | 334.77 | 335.37 | 1,627,955 | -3.84(-1.13%) |
Jun 22, 2020 | 335.87 | 340.01 | 334.23 | 339.21 | 1,519,031 | +3.39(+1.01%) |
Jun 19, 2020 | 345.87 | 346.10 | 335.64 | 335.82 | 4,786,557 | -5.58(-1.64%) |
Jun 18, 2020 | 342.57 | 344.05 | 339.31 | 341.40 | 1,729,971 | -3.36(-0.97%) |
Jun 17, 2020 | 345.11 | 348.48 | 340.08 | 344.76 | 1,683,543 | -0.60(-0.17%) |
Jun 16, 2020 | 348.78 | 353.50 | 342.48 | 345.36 | 2,259,629 | +8.56(+2.54%) |
Jun 15, 2020 | 336.79 | 340.29 | 331.62 | 336.79 | 2,518,214 | -7.75(-2.25%) |
Jun 12, 2020 | 354.88 | 355.87 | 339.67 | 344.54 | 1,982,031 | -1.81(-0.52%) |
Jun 11, 2020 | 354.31 | 358.48 | 346.08 | 346.36 | 1,882,204 | -17.95(-4.93%) |
Jun 10, 2020 | 366.77 | 369.11 | 364.01 | 364.30 | 1,316,586 | -4.32(-1.17%) |
Jun 09, 2020 | 370.40 | 371.68 | 367.22 | 368.63 | 1,317,158 | -5.18(-1.39%) |
Jun 08, 2020 | 374.44 | 376.80 | 371.50 | 373.81 | 1,435,122 | +3.20(+0.86%) |
Jun 05, 2020 | 369.93 | 375.34 | 366.72 | 370.60 | 1,887,158 | +6.39(+1.75%) |
Jun 04, 2020 | 362.51 | 365.30 | 360.00 | 364.21 | 1,398,534 | +0.94(+0.26%) |
Jun 03, 2020 | 355.17 | 364.15 | 354.22 | 363.27 | 1,531,892 | +11.60(+3.30%) |
Jun 02, 2020 | 350.65 | 354.79 | 349.16 | 351.67 | 1,556,928 | +0.73(+0.21%) |
Jun 01, 2020 | 350.92 | 355.49 | 349.45 | 350.94 | 1,208,547 | +0.47(+0.13%) |
May 29, 2020 | 357.33 | 357.50 | 347.16 | 350.47 | 1,921,849 | -6.86(-1.92%) |
May 28, 2020 | 360.04 | 362.55 | 357.08 | 357.33 | 1,659,362 | +1.18(+0.33%) |
May 27, 2020 | 337.90 | 356.15 | 337.73 | 356.15 | 2,215,346 | +22.35(+6.70%) |
May 26, 2020 | 338.06 | 338.06 | 332.33 | 333.80 | 1,779,447 | +2.87(+0.87%) |
May 22, 2020 | 331.70 | 331.97 | 327.90 | 330.93 | 839,186 | +0.16(+0.05%) |
May 21, 2020 | 325.27 | 331.85 | 325.19 | 330.77 | 1,314,721 | +5.66(+1.74%) |
May 20, 2020 | 334.01 | 335.41 | 324.75 | 325.11 | 2,095,740 | -8.04(-2.41%) |
May 19, 2020 | 339.06 | 343.00 | 332.94 | 333.15 | 1,212,194 | -5.44(-1.61%) |
May 18, 2020 | 332.91 | 341.23 | 328.25 | 338.59 | 2,095,990 | +15.37(+4.76%) |
May 15, 2020 | 316.16 | 324.21 | 315.97 | 323.21 | 2,068,082 | +3.69(+1.16%) |
May 14, 2020 | 323.74 | 324.24 | 315.91 | 319.52 | 1,980,391 | -7.08(-2.17%) |
May 13, 2020 | 332.97 | 334.03 | 324.66 | 326.60 | 1,435,500 | -6.22(-1.87%) |
May 12, 2020 | 339.00 | 342.98 | 332.75 | 332.82 | 1,614,227 | -4.89(-1.45%) |
May 11, 2020 | 336.31 | 340.34 | 335.54 | 337.71 | 1,436,121 | -1.65(-0.49%) |
May 08, 2020 | 339.02 | 341.81 | 337.43 | 339.36 | 1,260,674 | +1.67(+0.49%) |
May 07, 2020 | 343.49 | 344.50 | 337.20 | 337.69 | 1,630,182 | -1.83(-0.54%) |
May 06, 2020 | 350.56 | 350.56 | 339.37 | 339.52 | 1,214,321 | -10.51(-3.00%) |
May 05, 2020 | 342.95 | 352.25 | 342.22 | 350.03 | 1,417,428 | +9.09(+2.67%) |
May 04, 2020 | 342.60 | 343.46 | 335.53 | 340.94 | 1,202,335 | -2.97(-0.86%) |
May 01, 2020 | 345.85 | 347.44 | 341.77 | 343.90 | 1,016,478 | -5.01(-1.44%) |
Apr 30, 2020 | 343.57 | 351.05 | 341.19 | 348.92 | 1,497,472 | +1.03(+0.30%) |
Apr 29, 2020 | 348.11 | 352.90 | 340.34 | 347.89 | 1,672,985 | +2.85(+0.83%) |
Apr 28, 2020 | 342.46 | 347.81 | 341.17 | 345.03 | 1,465,207 | +5.52(+1.63%) |
Apr 27, 2020 | 344.30 | 344.42 | 339.00 | 339.51 | 1,624,357 | -2.87(-0.84%) |
Apr 24, 2020 | 339.64 | 344.43 | 334.50 | 342.38 | 1,147,608 | +4.52(+1.34%) |
Apr 23, 2020 | 343.26 | 345.16 | 337.37 | 337.86 | 1,297,804 | -3.29(-0.96%) |
Apr 22, 2020 | 343.92 | 344.33 | 336.60 | 341.15 | 1,325,477 | +6.24(+1.86%) |
Apr 21, 2020 | 343.49 | 352.04 | 332.73 | 334.91 | 2,276,776 | -8.76(-2.55%) |
Apr 20, 2020 | 353.42 | 358.70 | 343.67 | 343.67 | 1,656,430 | -16.41(-4.56%) |
Apr 17, 2020 | 347.45 | 360.93 | 345.12 | 360.08 | 1,971,741 | +21.19(+6.25%) |
Apr 16, 2020 | 335.06 | 341.95 | 334.07 | 338.89 | 1,748,718 | +3.14(+0.93%) |
Apr 15, 2020 | 337.88 | 337.88 | 329.46 | 335.75 | 1,395,215 | -5.07(-1.49%) |
Apr 14, 2020 | 339.26 | 346.69 | 335.90 | 340.82 | 1,842,872 | +9.05(+2.73%) |
Apr 13, 2020 | 332.68 | 335.40 | 327.98 | 331.77 | 1,379,752 | -0.95(-0.29%) |
Apr 09, 2020 | 331.59 | 337.50 | 326.01 | 332.72 | 1,816,749 | +8.60(+2.65%) |
Apr 08, 2020 | 324.08 | 334.20 | 321.59 | 324.12 | 1,614,289 | +5.50(+1.73%) |
Apr 07, 2020 | 341.24 | 342.50 | 317.52 | 318.62 | 2,343,328 | -11.36(-3.44%) |
Apr 06, 2020 | 324.57 | 331.78 | 324.57 | 329.99 | 2,815,314 | +15.65(+4.98%) |
Apr 03, 2020 | 315.68 | 319.12 | 313.54 | 314.34 | 2,356,322 | -3.10(-0.98%) |
Apr 02, 2020 | 300.66 | 317.48 | 300.03 | 317.44 | 2,114,446 | +13.85(+4.56%) |
Apr 01, 2020 | 291.31 | 305.81 | 288.79 | 303.59 | 2,321,918 | -0.39(-0.13%) |
Mar 31, 2020 | 309.23 | 311.12 | 301.55 | 303.98 | 2,419,129 | -8.88(-2.84%) |
Mar 30, 2020 | 315.22 | 319.70 | 306.96 | 312.86 | 1,957,989 | +0.42(+0.13%) |
Mar 27, 2020 | 304.91 | 327.42 | 300.44 | 312.44 | 3,972,809 | -1.75(-0.56%) |
Mar 26, 2020 | 292.36 | 315.77 | 290.58 | 314.18 | 2,989,421 | +27.50(+9.59%) |
Mar 25, 2020 | 269.60 | 295.79 | 263.32 | 286.69 | 3,289,755 | +27.59(+10.65%) |
Mar 24, 2020 | 258.26 | 264.55 | 251.33 | 259.10 | 3,442,256 | +10.86(+4.38%) |
Mar 23, 2020 | 255.59 | 257.44 | 238.65 | 248.24 | 3,536,479 | -12.93(-4.95%) |
Mar 20, 2020 | 281.78 | 283.25 | 258.47 | 261.17 | 3,389,750 | -20.61(-7.31%) |
Mar 19, 2020 | 299.01 | 299.63 | 279.09 | 281.78 | 3,162,571 | -17.23(-5.76%) |
Mar 18, 2020 | 266.28 | 304.23 | 265.50 | 299.01 | 4,001,879 | +13.07(+4.57%) |
Mar 17, 2020 | 262.77 | 286.51 | 257.52 | 285.93 | 2,927,816 | +27.70(+10.73%) |
Mar 16, 2020 | 264.57 | 279.41 | 255.59 | 258.23 | 2,620,658 | -36.46(-12.37%) |
Mar 13, 2020 | 293.56 | 295.20 | 271.83 | 294.69 | 4,323,826 | +15.44(+5.53%) |
Mar 12, 2020 | 288.62 | 304.40 | 278.09 | 279.25 | 4,339,858 | -40.85(-12.76%) |
Mar 11, 2020 | 319.78 | 328.14 | 313.70 | 320.10 | 2,175,681 | -9.18(-2.79%) |
Mar 10, 2020 | 325.56 | 329.73 | 314.43 | 329.29 | 2,793,888 | +13.58(+4.30%) |
Mar 09, 2020 | 322.84 | 331.35 | 315.03 | 315.71 | 3,441,327 | -27.30(-7.96%) |
Mar 06, 2020 | 334.07 | 345.23 | 330.45 | 343.01 | 2,409,621 | -2.00(-0.58%) |
Mar 05, 2020 | 353.28 | 356.80 | 342.78 | 345.01 | 2,193,563 | -15.54(-4.31%) |
Mar 04, 2020 | 347.96 | 361.38 | 343.64 | 360.55 | 2,258,824 | +22.09(+6.53%) |
Mar 03, 2020 | 344.63 | 355.95 | 337.73 | 338.46 | 2,822,582 | -3.54(-1.04%) |
Mar 02, 2020 | 333.04 | 343.57 | 323.37 | 342.00 | 3,188,398 | +10.30(+3.10%) |
Feb 28, 2020 | 331.70 | 335.25 | 323.16 | 331.71 | 3,751,360 | -11.06(-3.23%) |
Feb 27, 2020 | 350.71 | 355.61 | 342.52 | 342.76 | 2,125,149 | -14.53(-4.07%) |
Feb 26, 2020 | 356.77 | 365.87 | 355.90 | 357.29 | 1,882,795 | +0.48(+0.13%) |
Feb 25, 2020 | 374.40 | 375.86 | 354.29 | 356.81 | 1,794,576 | -16.92(-4.53%) |
Feb 24, 2020 | 374.73 | 378.06 | 372.62 | 373.74 | 1,253,275 | -7.53(-1.98%) |
Feb 21, 2020 | 378.88 | 382.09 | 376.69 | 381.27 | 1,184,661 | +1.63(+0.43%) |
Feb 20, 2020 | 386.46 | 387.67 | 378.02 | 379.63 | 1,335,154 | -7.58(-1.96%) |
Feb 19, 2020 | 389.46 | 390.60 | 387.15 | 387.22 | 883,306 | -0.95(-0.25%) |
Feb 18, 2020 | 389.46 | 391.20 | 386.80 | 388.17 | 870,806 | -2.05(-0.53%) |
Feb 14, 2020 | 387.67 | 390.77 | 387.07 | 390.22 | 1,064,490 | +2.81(+0.72%) |
Feb 13, 2020 | 388.40 | 391.51 | 387.06 | 387.42 | 897,922 | -1.69(-0.44%) |
Feb 12, 2020 | 391.26 | 391.86 | 387.33 | 389.11 | 1,592,401 | -2.90(-0.74%) |
Feb 11, 2020 | 393.35 | 394.39 | 389.88 | 392.00 | 835,508 | +0.08(+0.02%) |
Feb 10, 2020 | 391.25 | 393.49 | 390.20 | 391.93 | 976,642 | +0.53(+0.13%) |
Feb 07, 2020 | 390.48 | 393.22 | 389.72 | 391.40 | 991,556 | +0.18(+0.05%) |
Feb 06, 2020 | 388.18 | 392.01 | 387.60 | 391.22 | 934,557 | +3.37(+0.87%) |
Feb 05, 2020 | 386.19 | 388.50 | 382.35 | 387.85 | 1,404,537 | +3.93(+1.02%) |
Feb 04, 2020 | 379.18 | 385.00 | 379.18 | 383.92 | 1,364,704 | +6.17(+1.63%) |
Feb 03, 2020 | 382.80 | 383.23 | 376.13 | 377.75 | 2,014,932 | -3.80(-0.99%) |
Jan 31, 2020 | 387.62 | 388.19 | 379.75 | 381.55 | 1,851,609 | -6.93(-1.78%) |
Jan 30, 2020 | 383.53 | 389.46 | 383.53 | 388.49 | 1,357,947 | +1.84(+0.47%) |
Jan 29, 2020 | 390.11 | 390.35 | 384.14 | 386.65 | 1,423,376 | -2.97(-0.76%) |
Jan 28, 2020 | 387.48 | 391.24 | 379.90 | 389.62 | 2,314,997 | +4.27(+1.11%) |
Jan 27, 2020 | 379.54 | 387.19 | 379.54 | 385.35 | 1,949,105 | -0.11(-0.03%) |
Jan 24, 2020 | 383.14 | 386.37 | 382.95 | 385.45 | 1,219,669 | +3.32(+0.87%) |
Jan 23, 2020 | 377.93 | 382.83 | 377.88 | 382.14 | 1,097,836 | +3.88(+1.03%) |
Jan 22, 2020 | 381.00 | 381.89 | 378.20 | 378.25 | 1,030,982 | -1.54(-0.41%) |
Jan 21, 2020 | 378.25 | 381.25 | 377.00 | 379.80 | 1,202,184 | +0.44(+0.11%) |
Jan 17, 2020 | 380.20 | 381.03 | 378.32 | 379.36 | 1,341,524 | -0.04(-0.01%) |
Jan 16, 2020 | 377.10 | 379.43 | 374.91 | 379.39 | 1,217,664 | +4.23(+1.13%) |
Jan 15, 2020 | 371.12 | 375.63 | 370.87 | 375.16 | 934,723 | +4.29(+1.16%) |
Jan 14, 2020 | 372.17 | 372.77 | 369.92 | 370.87 | 1,085,287 | -2.57(-0.69%) |
Jan 13, 2020 | 369.81 | 375.17 | 369.56 | 373.44 | 1,107,251 | +4.62(+1.25%) |
Jan 10, 2020 | 369.86 | 370.39 | 367.61 | 368.82 | 1,108,362 | -0.98(-0.27%) |
Jan 09, 2020 | 365.84 | 370.75 | 365.40 | 369.80 | 1,194,206 | +3.48(+0.95%) |
Jan 08, 2020 | 371.69 | 372.69 | 365.15 | 366.32 | 1,916,551 | -3.09(-0.84%) |
Jan 07, 2020 | 366.52 | 370.86 | 363.88 | 369.41 | 1,197,243 | +1.24(+0.34%) |
Jan 06, 2020 | 372.52 | 372.52 | 363.34 | 368.17 | 2,779,836 | -0.56(-0.15%) |
Jan 03, 2020 | 359.57 | 371.79 | 359.16 | 368.74 | 3,355,494 | +12.28(+3.45%) |
Jan 02, 2020 | 350.13 | 355.93 | 348.42 | 356.45 | 1,412,018 | +9.43(+2.72%) |
Dec 31, 2019 | 349.14 | 349.34 | 344.97 | 347.02 | 869,926 | -2.25(-0.64%) |
Dec 30, 2019 | 350.83 | 350.93 | 348.35 | 349.27 | 871,767 | -1.51(-0.43%) |
Dec 27, 2019 | 351.13 | 351.59 | 349.31 | 350.79 | 818,312 | +1.16(+0.33%) |
Dec 26, 2019 | 348.38 | 349.76 | 348.00 | 349.63 | 798,436 | +1.90(+0.55%) |
Dec 24, 2019 | 349.67 | 349.67 | 347.16 | 347.73 | 579,202 | -1.54(-0.44%) |
Dec 23, 2019 | 345.49 | 351.76 | 345.43 | 349.27 | 1,178,612 | +4.84(+1.40%) |
Dec 20, 2019 | 343.15 | 344.58 | 341.34 | 344.43 | 1,794,945 | +2.96(+0.87%) |
Dec 19, 2019 | 339.55 | 342.84 | 338.87 | 341.47 | 859,806 | +2.30(+0.68%) |
Dec 18, 2019 | 345.26 | 345.47 | 338.36 | 339.17 | 1,712,242 | -5.63(-1.63%) |
Dec 17, 2019 | 343.12 | 345.80 | 343.12 | 344.81 | 819,152 | +0.84(+0.24%) |
Dec 16, 2019 | 345.71 | 346.11 | 342.27 | 343.97 | 950,781 | -0.46(-0.13%) |
Dec 13, 2019 | 342.23 | 345.60 | 342.23 | 344.43 | 738,309 | +2.16(+0.63%) |
Dec 12, 2019 | 344.01 | 345.61 | 341.74 | 342.27 | 825,944 | -1.95(-0.57%) |
Dec 11, 2019 | 343.58 | 344.56 | 342.26 | 344.23 | 649,501 | +1.60(+0.47%) |
Dec 10, 2019 | 341.79 | 344.70 | 341.56 | 342.62 | 967,327 | +0.98(+0.29%) |
Dec 09, 2019 | 344.21 | 345.28 | 341.54 | 341.64 | 921,833 | -3.14(-0.91%) |
Dec 06, 2019 | 345.06 | 346.60 | 343.21 | 344.78 | 796,319 | +0.82(+0.24%) |
Dec 05, 2019 | 344.07 | 344.46 | 341.35 | 343.96 | 1,350,598 | +1.21(+0.35%) |
Dec 04, 2019 | 341.81 | 345.75 | 340.70 | 342.75 | 1,213,074 | +2.64(+0.78%) |
Dec 03, 2019 | 339.94 | 342.80 | 338.79 | 340.11 | 1,686,259 | -1.78(-0.52%) |
Dec 02, 2019 | 348.21 | 348.94 | 341.73 | 341.89 | 1,440,086 | -6.60(-1.90%) |
Nov 29, 2019 | 349.36 | 349.53 | 347.62 | 348.50 | 450,503 | -0.72(-0.21%) |
Nov 27, 2019 | 348.68 | 349.43 | 346.90 | 349.22 | 869,610 | +1.54(+0.44%) |
Nov 26, 2019 | 345.99 | 350.73 | 345.44 | 347.68 | 1,362,198 | +2.23(+0.65%) |
Nov 25, 2019 | 346.88 | 348.21 | 343.24 | 345.44 | 904,686 | -0.67(-0.19%) |
Nov 22, 2019 | 345.63 | 346.69 | 343.53 | 346.12 | 856,401 | +0.43(+0.12%) |
Nov 21, 2019 | 346.22 | 347.45 | 344.86 | 345.69 | 1,599,531 | -2.16(-0.62%) |
Nov 20, 2019 | 346.40 | 348.60 | 345.68 | 347.85 | 1,024,741 | +1.67(+0.48%) |
Nov 19, 2019 | 349.00 | 350.62 | 345.93 | 346.18 | 903,461 | -1.73(-0.50%) |
Nov 18, 2019 | 348.12 | 350.48 | 347.19 | 347.91 | 934,464 | -0.70(-0.20%) |
Nov 15, 2019 | 347.47 | 349.44 | 345.71 | 348.61 | 1,731,204 | +3.00(+0.87%) |
Nov 14, 2019 | 343.05 | 347.50 | 343.05 | 345.60 | 1,033,626 | +2.19(+0.64%) |
Nov 13, 2019 | 341.87 | 345.92 | 341.11 | 343.42 | 1,086,486 | +1.23(+0.36%) |
Nov 12, 2019 | 337.99 | 343.25 | 337.99 | 342.18 | 1,028,084 | +4.36(+1.29%) |
Nov 11, 2019 | 336.17 | 339.62 | 335.99 | 337.83 | 655,354 | -0.42(-0.13%) |
Nov 08, 2019 | 334.48 | 339.15 | 334.48 | 338.25 | 884,511 | +2.75(+0.82%) |
Nov 07, 2019 | 336.90 | 339.03 | 334.75 | 335.50 | 1,306,440 | -0.92(-0.27%) |
Nov 06, 2019 | 331.72 | 336.54 | 331.32 | 336.42 | 1,699,873 | +5.46(+1.65%) |
Nov 05, 2019 | 331.34 | 332.86 | 328.91 | 330.96 | 1,540,086 | -0.75(-0.23%) |
Nov 04, 2019 | 336.54 | 337.30 | 329.68 | 331.71 | 1,261,585 | -4.16(-1.24%) |
Nov 01, 2019 | 334.93 | 337.44 | 333.89 | 335.87 | 1,033,642 | +2.21(+0.66%) |
Oct 31, 2019 | 334.76 | 336.76 | 332.40 | 333.66 | 1,029,164 | -1.74(-0.52%) |
Oct 30, 2019 | 330.60 | 335.71 | 329.05 | 335.40 | 1,202,192 | +6.68(+2.03%) |
Oct 29, 2019 | 329.21 | 332.40 | 327.78 | 328.72 | 1,465,834 | -0.66(-0.20%) |
Oct 28, 2019 | 328.98 | 332.57 | 327.85 | 329.38 | 1,492,323 | +0.98(+0.30%) |
Oct 25, 2019 | 331.63 | 332.07 | 327.34 | 328.39 | 1,324,679 | -3.55(-1.07%) |
Oct 24, 2019 | 331.08 | 334.35 | 329.52 | 331.94 | 1,283,799 | +1.46(+0.44%) |
Oct 23, 2019 | 331.09 | 332.17 | 326.62 | 330.48 | 1,455,892 | -0.52(-0.16%) |
Oct 22, 2019 | 321.55 | 334.39 | 321.55 | 331.01 | 2,929,709 | -0.33(-0.10%) |
Oct 21, 2019 | 331.30 | 332.96 | 330.16 | 331.33 | 1,324,364 | +1.39(+0.42%) |
Oct 18, 2019 | 333.70 | 334.57 | 325.97 | 329.94 | 2,185,144 | -4.06(-1.21%) |
Oct 17, 2019 | 339.75 | 340.33 | 333.32 | 334.00 | 1,134,719 | -5.12(-1.51%) |
Oct 16, 2019 | 338.72 | 340.49 | 336.81 | 339.12 | 965,202 | +0.08(+0.02%) |
Oct 15, 2019 | 339.87 | 341.65 | 338.44 | 339.04 | 960,919 | +0.12(+0.04%) |
Oct 14, 2019 | 339.06 | 341.36 | 337.83 | 338.92 | 703,824 | +1.01(+0.30%) |
Oct 11, 2019 | 345.28 | 346.11 | 337.71 | 337.91 | 1,500,678 | -4.79(-1.40%) |
Oct 10, 2019 | 340.14 | 344.14 | 339.44 | 342.70 | 790,762 | +2.01(+0.59%) |
Oct 09, 2019 | 340.88 | 342.21 | 338.82 | 340.69 | 804,440 | +2.20(+0.65%) |
Oct 08, 2019 | 337.54 | 341.74 | 335.98 | 338.48 | 1,130,556 | -1.47(-0.43%) |
Oct 07, 2019 | 341.04 | 342.52 | 338.99 | 339.95 | 975,778 | -1.04(-0.30%) |
Oct 04, 2019 | 336.79 | 341.25 | 336.15 | 340.99 | 871,416 | +4.33(+1.29%) |
Oct 03, 2019 | 335.60 | 337.66 | 331.58 | 336.66 | 1,048,548 | +1.68(+0.50%) |
Oct 02, 2019 | 339.03 | 339.31 | 331.35 | 334.97 | 1,991,158 | -5.34(-1.57%) |