Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 394.89 | 396.14 | 382.88 | 386.75 | 683,826 | -6.12(-1.56%) |
Sep 29, 2020 | 393.12 | 395.73 | 389.77 | 392.86 | 361,756 | +0.74(+0.19%) |
Sep 28, 2020 | 392.04 | 395.62 | 390.95 | 392.12 | 535,416 | +2.43(+0.62%) |
Sep 25, 2020 | 380.39 | 393.21 | 380.06 | 389.69 | 392,815 | +6.76(+1.77%) |
Sep 24, 2020 | 376.34 | 385.43 | 372.02 | 382.93 | 386,795 | +4.66(+1.23%) |
Sep 23, 2020 | 387.23 | 390.34 | 377.20 | 378.27 | 491,814 | -6.15(-1.60%) |
Sep 22, 2020 | 383.33 | 386.50 | 379.42 | 384.42 | 522,430 | +0.47(+0.12%) |
Sep 21, 2020 | 379.30 | 385.05 | 375.61 | 383.95 | 554,572 | +0.86(+0.22%) |
Sep 18, 2020 | 388.68 | 391.30 | 381.89 | 383.09 | 769,386 | -7.27(-1.86%) |
Sep 17, 2020 | 387.15 | 391.36 | 384.01 | 390.36 | 579,486 | -1.60(-0.41%) |
Sep 16, 2020 | 399.45 | 401.12 | 390.33 | 391.95 | 481,171 | -3.39(-0.86%) |
Sep 15, 2020 | 390.74 | 399.23 | 388.63 | 395.34 | 639,677 | +7.47(+1.93%) |
Sep 14, 2020 | 394.98 | 397.50 | 387.40 | 387.87 | 599,949 | -3.27(-0.84%) |
Sep 11, 2020 | 391.53 | 395.15 | 384.89 | 391.14 | 573,336 | +3.72(+0.96%) |
Sep 10, 2020 | 393.08 | 397.61 | 386.12 | 387.42 | 453,831 | -4.01(-1.03%) |
Sep 09, 2020 | 390.83 | 395.53 | 386.03 | 391.44 | 528,299 | +5.82(+1.51%) |
Sep 08, 2020 | 394.56 | 397.74 | 381.75 | 385.61 | 1,253,566 | -27.98(-6.76%) |
Sep 04, 2020 | 424.40 | 424.83 | 407.98 | 413.59 | 455,747 | -7.28(-1.73%) |
Sep 03, 2020 | 434.58 | 435.07 | 417.94 | 420.87 | 413,058 | -13.61(-3.13%) |
Sep 02, 2020 | 427.63 | 436.41 | 425.39 | 434.47 | 529,279 | +7.30(+1.71%) |
Sep 01, 2020 | 420.21 | 428.41 | 418.37 | 427.17 | 323,075 | +9.03(+2.16%) |
Aug 31, 2020 | 419.09 | 420.35 | 416.37 | 418.15 | 381,958 | -2.93(-0.70%) |
Aug 28, 2020 | 419.47 | 421.39 | 416.96 | 421.07 | 262,762 | +2.07(+0.50%) |
Aug 27, 2020 | 424.27 | 424.37 | 418.41 | 419.00 | 368,913 | -4.29(-1.01%) |
Aug 26, 2020 | 420.26 | 423.85 | 418.53 | 423.29 | 396,016 | +1.14(+0.27%) |
Aug 25, 2020 | 424.64 | 428.00 | 422.14 | 422.14 | 340,790 | -0.88(-0.21%) |
Aug 24, 2020 | 424.47 | 427.68 | 420.30 | 423.02 | 308,304 | +0.18(+0.04%) |
Aug 21, 2020 | 425.33 | 425.69 | 420.16 | 422.85 | 654,657 | -2.75(-0.65%) |
Aug 20, 2020 | 424.03 | 427.94 | 422.86 | 425.60 | 461,092 | +0.36(+0.09%) |
Aug 19, 2020 | 431.12 | 431.87 | 425.17 | 425.23 | 483,996 | -4.47(-1.04%) |
Aug 18, 2020 | 434.11 | 434.60 | 428.12 | 429.71 | 541,123 | -1.93(-0.45%) |
Aug 17, 2020 | 437.29 | 440.46 | 430.22 | 431.64 | 626,851 | -3.89(-0.89%) |
Aug 14, 2020 | 442.73 | 444.12 | 434.14 | 435.53 | 483,739 | -8.06(-1.82%) |
Aug 13, 2020 | 435.33 | 446.07 | 435.33 | 443.59 | 659,353 | +6.34(+1.45%) |
Aug 12, 2020 | 427.66 | 440.27 | 427.11 | 437.24 | 427,677 | +11.74(+2.76%) |
Aug 11, 2020 | 433.27 | 436.30 | 424.77 | 425.51 | 590,557 | -6.47(-1.50%) |
Aug 10, 2020 | 432.02 | 434.66 | 429.72 | 431.98 | 466,678 | +0.41(+0.10%) |
Aug 07, 2020 | 428.49 | 432.20 | 426.27 | 431.57 | 251,422 | +3.84(+0.90%) |
Aug 06, 2020 | 425.50 | 428.53 | 422.63 | 427.73 | 264,009 | +1.72(+0.40%) |
Aug 05, 2020 | 427.17 | 429.51 | 424.82 | 426.01 | 302,703 | +1.77(+0.42%) |
Aug 04, 2020 | 422.89 | 426.12 | 422.07 | 424.24 | 367,762 | -1.75(-0.41%) |
Aug 03, 2020 | 425.34 | 432.04 | 422.17 | 425.99 | 368,101 | +2.69(+0.64%) |
Jul 31, 2020 | 422.26 | 424.40 | 417.21 | 423.30 | 450,332 | -0.34(-0.08%) |
Jul 30, 2020 | 423.83 | 425.35 | 415.27 | 423.64 | 391,071 | -4.27(-1.00%) |
Jul 29, 2020 | 414.80 | 429.48 | 414.74 | 427.91 | 653,892 | +13.77(+3.33%) |
Jul 28, 2020 | 416.39 | 431.70 | 414.10 | 414.13 | 712,643 | +2.34(+0.57%) |
Jul 27, 2020 | 407.66 | 415.73 | 406.20 | 411.80 | 476,792 | +5.31(+1.31%) |
Jul 24, 2020 | 409.49 | 410.19 | 403.90 | 406.48 | 435,519 | -4.90(-1.19%) |
Jul 23, 2020 | 409.57 | 416.51 | 409.57 | 411.38 | 573,198 | +2.01(+0.49%) |
Jul 22, 2020 | 408.00 | 413.35 | 406.83 | 409.38 | 344,466 | +2.56(+0.63%) |
Jul 21, 2020 | 407.19 | 411.33 | 403.22 | 406.81 | 323,283 | +0.37(+0.09%) |
Jul 20, 2020 | 400.58 | 407.43 | 400.33 | 406.44 | 485,050 | +6.04(+1.51%) |
Jul 17, 2020 | 399.14 | 402.97 | 397.74 | 400.40 | 369,930 | +3.54(+0.89%) |
Jul 16, 2020 | 392.35 | 397.32 | 390.80 | 396.86 | 500,885 | +5.63(+1.44%) |
Jul 15, 2020 | 395.38 | 395.57 | 389.88 | 391.23 | 489,784 | +2.95(+0.76%) |
Jul 14, 2020 | 378.30 | 388.98 | 378.30 | 388.28 | 329,112 | +10.21(+2.70%) |
Jul 13, 2020 | 385.64 | 386.89 | 378.00 | 378.07 | 448,800 | -5.56(-1.45%) |
Jul 10, 2020 | 386.09 | 387.76 | 380.23 | 383.63 | 408,139 | -2.94(-0.76%) |
Jul 09, 2020 | 388.21 | 392.16 | 383.61 | 386.57 | 611,467 | -2.43(-0.62%) |
Jul 08, 2020 | 382.11 | 389.18 | 382.11 | 389.00 | 395,614 | +6.78(+1.77%) |
Jul 07, 2020 | 383.12 | 385.88 | 381.96 | 382.21 | 444,398 | -2.15(-0.56%) |
Jul 06, 2020 | 386.99 | 387.46 | 383.06 | 384.37 | 450,097 | +1.97(+0.52%) |
Jul 02, 2020 | 385.43 | 387.85 | 381.69 | 382.39 | 494,498 | +1.45(+0.38%) |
Jul 01, 2020 | 382.83 | 384.52 | 378.22 | 380.94 | 508,824 | +1.40(+0.37%) |
Jun 30, 2020 | 376.56 | 381.60 | 374.87 | 379.55 | 969,065 | +2.56(+0.68%) |
Jun 29, 2020 | 381.67 | 381.67 | 373.57 | 376.99 | 597,259 | -1.53(-0.41%) |
Jun 26, 2020 | 383.88 | 384.45 | 375.15 | 378.52 | 762,206 | -6.00(-1.56%) |
Jun 25, 2020 | 378.12 | 384.78 | 372.76 | 384.52 | 420,405 | +6.28(+1.66%) |
Jun 24, 2020 | 384.90 | 389.71 | 373.97 | 378.25 | 603,855 | -10.27(-2.64%) |
Jun 23, 2020 | 392.19 | 393.95 | 387.99 | 388.52 | 394,582 | -2.54(-0.65%) |
Jun 22, 2020 | 384.12 | 391.76 | 380.64 | 391.06 | 422,578 | +9.27(+2.43%) |
Jun 19, 2020 | 397.73 | 397.73 | 381.16 | 381.79 | 1,168,014 | -11.31(-2.88%) |
Jun 18, 2020 | 391.67 | 395.44 | 389.65 | 393.11 | 267,162 | -0.10(-0.02%) |
Jun 17, 2020 | 392.84 | 395.92 | 387.68 | 393.20 | 395,467 | +3.50(+0.90%) |
Jun 16, 2020 | 394.72 | 396.56 | 383.67 | 389.70 | 495,457 | +4.51(+1.17%) |
Jun 15, 2020 | 373.73 | 388.39 | 372.43 | 385.20 | 454,843 | +4.14(+1.09%) |
Jun 12, 2020 | 392.16 | 393.04 | 373.65 | 381.06 | 770,083 | -2.43(-0.63%) |
Jun 11, 2020 | 384.49 | 392.21 | 381.70 | 383.50 | 923,957 | -8.72(-2.22%) |
Jun 10, 2020 | 395.55 | 396.01 | 388.57 | 392.21 | 502,409 | -0.89(-0.23%) |
Jun 09, 2020 | 389.03 | 396.99 | 385.26 | 393.11 | 659,942 | +0.23(+0.06%) |
Jun 08, 2020 | 395.18 | 397.66 | 389.67 | 392.88 | 714,019 | -3.84(-0.97%) |
Jun 05, 2020 | 399.82 | 401.20 | 392.69 | 396.72 | 675,562 | +3.51(+0.89%) |
Jun 04, 2020 | 388.53 | 395.56 | 386.13 | 393.21 | 447,956 | +0.75(+0.19%) |
Jun 03, 2020 | 391.02 | 395.16 | 387.01 | 392.46 | 512,246 | +5.72(+1.48%) |
Jun 02, 2020 | 380.93 | 387.72 | 380.62 | 386.74 | 366,943 | +7.67(+2.02%) |
Jun 01, 2020 | 384.11 | 384.48 | 378.77 | 379.07 | 422,137 | -5.89(-1.53%) |
May 29, 2020 | 371.99 | 386.09 | 370.64 | 384.96 | 1,081,472 | +11.80(+3.16%) |
May 28, 2020 | 371.47 | 379.82 | 368.30 | 373.16 | 580,386 | +2.47(+0.67%) |
May 27, 2020 | 366.58 | 371.47 | 360.69 | 370.69 | 584,803 | +8.71(+2.41%) |
May 26, 2020 | 369.22 | 369.41 | 360.73 | 361.98 | 572,775 | +3.16(+0.88%) |
May 22, 2020 | 356.43 | 358.86 | 354.79 | 358.82 | 329,392 | +1.95(+0.55%) |
May 21, 2020 | 358.79 | 362.09 | 355.46 | 356.87 | 296,672 | -2.76(-0.77%) |
May 20, 2020 | 355.86 | 362.63 | 353.54 | 359.62 | 457,989 | +9.90(+2.83%) |
May 19, 2020 | 357.06 | 358.95 | 349.72 | 349.72 | 549,238 | -8.40(-2.34%) |
May 18, 2020 | 364.43 | 365.97 | 357.60 | 358.12 | 715,853 | +4.73(+1.34%) |
May 15, 2020 | 345.57 | 354.97 | 344.33 | 353.39 | 1,229,187 | +3.92(+1.12%) |
May 14, 2020 | 342.08 | 349.81 | 337.02 | 349.47 | 708,409 | +4.79(+1.39%) |
May 13, 2020 | 348.44 | 352.82 | 339.49 | 344.68 | 782,887 | -4.31(-1.24%) |
May 12, 2020 | 355.95 | 360.17 | 348.93 | 348.99 | 768,332 | -6.96(-1.96%) |
May 11, 2020 | 347.88 | 360.28 | 347.03 | 355.95 | 582,798 | +5.63(+1.61%) |
May 08, 2020 | 351.54 | 354.19 | 349.26 | 350.32 | 586,666 | +2.12(+0.61%) |
May 07, 2020 | 347.31 | 352.80 | 345.85 | 348.20 | 707,441 | +4.92(+1.43%) |
May 06, 2020 | 339.29 | 345.83 | 339.29 | 343.28 | 713,678 | +5.17(+1.53%) |
May 05, 2020 | 337.12 | 344.32 | 335.54 | 338.11 | 583,798 | +4.68(+1.40%) |
May 04, 2020 | 329.88 | 335.13 | 326.18 | 333.43 | 613,851 | +1.66(+0.50%) |
May 01, 2020 | 328.29 | 332.81 | 325.74 | 331.76 | 758,217 | -1.61(-0.48%) |
Apr 30, 2020 | 329.77 | 334.64 | 325.29 | 333.38 | 823,351 | +0.30(+0.09%) |
Apr 29, 2020 | 334.35 | 337.24 | 324.41 | 333.07 | 797,731 | +3.84(+1.17%) |
Apr 28, 2020 | 337.26 | 346.97 | 316.07 | 329.23 | 1,171,112 | +21.74(+7.07%) |
Apr 27, 2020 | 302.57 | 310.31 | 301.25 | 307.49 | 951,115 | +7.96(+2.66%) |
Apr 24, 2020 | 308.20 | 310.15 | 297.71 | 299.53 | 977,232 | -7.43(-2.42%) |
Apr 23, 2020 | 308.04 | 314.99 | 305.91 | 306.96 | 410,373 | +0.36(+0.12%) |
Apr 22, 2020 | 308.67 | 311.37 | 303.46 | 306.60 | 426,269 | +2.99(+0.99%) |
Apr 21, 2020 | 307.27 | 308.22 | 301.77 | 303.61 | 476,899 | -9.52(-3.04%) |
Apr 20, 2020 | 311.83 | 317.66 | 307.65 | 313.13 | 486,458 | -1.61(-0.51%) |
Apr 17, 2020 | 311.44 | 316.97 | 306.93 | 314.74 | 627,483 | +11.60(+3.83%) |
Apr 16, 2020 | 307.77 | 309.53 | 299.96 | 303.14 | 887,573 | -3.90(-1.27%) |
Apr 15, 2020 | 307.35 | 310.38 | 303.86 | 307.04 | 494,014 | -5.44(-1.74%) |
Apr 14, 2020 | 313.12 | 317.64 | 305.52 | 312.49 | 636,993 | +4.83(+1.57%) |
Apr 13, 2020 | 306.27 | 309.50 | 301.10 | 307.66 | 365,690 | -0.71(-0.23%) |
Apr 09, 2020 | 312.18 | 320.24 | 307.24 | 308.37 | 619,401 | -2.57(-0.83%) |
Apr 08, 2020 | 304.75 | 313.56 | 300.02 | 310.94 | 493,670 | +9.75(+3.24%) |
Apr 07, 2020 | 315.76 | 319.81 | 300.14 | 301.19 | 678,520 | -3.91(-1.28%) |
Apr 06, 2020 | 305.26 | 309.64 | 296.00 | 305.10 | 676,554 | +12.63(+4.32%) |
Apr 03, 2020 | 297.41 | 300.59 | 285.98 | 292.47 | 470,001 | -5.26(-1.77%) |
Apr 02, 2020 | 283.44 | 297.73 | 283.44 | 297.73 | 490,905 | +11.13(+3.89%) |
Apr 01, 2020 | 290.99 | 295.52 | 283.03 | 286.60 | 569,772 | -17.71(-5.82%) |
Mar 31, 2020 | 306.45 | 310.24 | 301.35 | 304.31 | 721,527 | -5.51(-1.78%) |
Mar 30, 2020 | 300.73 | 311.99 | 297.96 | 309.83 | 759,692 | +11.39(+3.82%) |
Mar 27, 2020 | 284.96 | 305.66 | 282.63 | 298.44 | 1,221,267 | -0.52(-0.17%) |
Mar 26, 2020 | 286.73 | 298.95 | 281.10 | 298.95 | 840,356 | +20.63(+7.41%) |
Mar 25, 2020 | 276.79 | 289.76 | 264.99 | 278.32 | 1,028,195 | +2.24(+0.81%) |
Mar 24, 2020 | 256.69 | 280.19 | 256.69 | 276.08 | 1,287,959 | +27.89(+11.24%) |
Mar 23, 2020 | 273.57 | 274.99 | 239.95 | 248.19 | 1,003,600 | -28.16(-10.19%) |
Mar 20, 2020 | 296.70 | 296.80 | 274.08 | 276.34 | 957,729 | -16.45(-5.62%) |
Mar 19, 2020 | 277.55 | 302.00 | 270.00 | 292.80 | 661,517 | +12.43(+4.43%) |
Mar 18, 2020 | 282.24 | 291.86 | 259.54 | 280.36 | 699,918 | -21.59(-7.15%) |
Mar 17, 2020 | 289.63 | 304.34 | 281.25 | 301.95 | 796,020 | +25.50(+9.22%) |
Mar 16, 2020 | 234.23 | 296.65 | 234.23 | 276.45 | 889,507 | -29.53(-9.65%) |
Mar 13, 2020 | 300.39 | 305.98 | 284.99 | 305.98 | 774,934 | +22.04(+7.76%) |
Mar 12, 2020 | 291.63 | 303.07 | 283.50 | 283.94 | 997,834 | -31.38(-9.95%) |
Mar 11, 2020 | 323.57 | 325.42 | 311.70 | 315.32 | 793,523 | -18.02(-5.40%) |
Mar 10, 2020 | 316.97 | 333.75 | 316.16 | 333.34 | 1,130,643 | +25.60(+8.32%) |
Mar 09, 2020 | 319.45 | 321.75 | 292.80 | 307.74 | 1,170,508 | -34.17(-9.99%) |
Mar 06, 2020 | 334.24 | 343.75 | 332.80 | 341.91 | 687,122 | -1.18(-0.34%) |
Mar 05, 2020 | 350.94 | 356.49 | 341.55 | 343.09 | 567,949 | -15.05(-4.20%) |
Mar 04, 2020 | 349.76 | 358.56 | 345.49 | 358.14 | 566,151 | +14.06(+4.09%) |
Mar 03, 2020 | 352.57 | 362.18 | 340.31 | 344.07 | 646,882 | -8.27(-2.35%) |
Mar 02, 2020 | 345.57 | 352.96 | 338.62 | 352.34 | 800,716 | +9.10(+2.65%) |
Feb 28, 2020 | 339.35 | 345.55 | 332.93 | 343.24 | 1,113,270 | -3.22(-0.93%) |
Feb 27, 2020 | 350.03 | 356.99 | 345.97 | 346.46 | 805,878 | -9.76(-2.74%) |
Feb 26, 2020 | 359.72 | 365.66 | 355.09 | 356.22 | 541,081 | -0.89(-0.25%) |
Feb 25, 2020 | 366.75 | 366.75 | 355.17 | 357.11 | 490,507 | -8.89(-2.43%) |
Feb 24, 2020 | 369.56 | 373.32 | 364.33 | 366.00 | 452,643 | -11.94(-3.16%) |
Feb 21, 2020 | 373.45 | 380.71 | 372.58 | 377.94 | 978,837 | +3.16(+0.84%) |
Feb 20, 2020 | 377.87 | 381.48 | 374.51 | 374.78 | 442,867 | -3.87(-1.02%) |
Feb 19, 2020 | 380.86 | 384.91 | 378.54 | 378.64 | 304,996 | -1.33(-0.35%) |
Feb 18, 2020 | 381.42 | 382.78 | 379.17 | 379.97 | 327,351 | -3.32(-0.87%) |
Feb 14, 2020 | 378.88 | 383.32 | 378.88 | 383.29 | 286,079 | +4.24(+1.12%) |
Feb 13, 2020 | 379.77 | 382.14 | 376.99 | 379.05 | 277,102 | -2.61(-0.68%) |
Feb 12, 2020 | 380.34 | 382.73 | 376.22 | 381.66 | 309,105 | +1.26(+0.33%) |
Feb 11, 2020 | 384.79 | 385.50 | 380.25 | 380.40 | 318,086 | -1.96(-0.51%) |
Feb 10, 2020 | 374.77 | 382.36 | 374.52 | 382.36 | 382,580 | +6.19(+1.64%) |
Feb 07, 2020 | 376.10 | 378.92 | 374.32 | 376.17 | 310,568 | +0.39(+0.10%) |
Feb 06, 2020 | 377.47 | 378.07 | 375.20 | 375.78 | 319,203 | -0.69(-0.18%) |
Feb 05, 2020 | 381.38 | 381.44 | 375.21 | 376.47 | 482,178 | -0.43(-0.11%) |
Feb 04, 2020 | 376.27 | 380.35 | 375.15 | 376.90 | 430,746 | +6.32(+1.71%) |
Feb 03, 2020 | 375.41 | 377.04 | 369.31 | 370.58 | 472,243 | -1.90(-0.51%) |
Jan 31, 2020 | 377.30 | 378.82 | 370.55 | 372.48 | 646,034 | -7.53(-1.98%) |
Jan 30, 2020 | 374.24 | 383.55 | 368.82 | 380.02 | 828,728 | +10.66(+2.89%) |
Jan 29, 2020 | 371.59 | 372.01 | 367.66 | 369.36 | 438,984 | +0.55(+0.15%) |
Jan 28, 2020 | 364.03 | 370.72 | 362.30 | 368.81 | 480,938 | +5.29(+1.46%) |
Jan 27, 2020 | 363.06 | 366.95 | 361.87 | 363.52 | 383,662 | -4.25(-1.16%) |
Jan 24, 2020 | 370.75 | 371.68 | 366.29 | 367.78 | 375,632 | -1.58(-0.43%) |
Jan 23, 2020 | 366.93 | 369.74 | 363.66 | 369.36 | 442,079 | +2.73(+0.75%) |
Jan 22, 2020 | 370.22 | 371.50 | 365.54 | 366.63 | 382,727 | -2.54(-0.69%) |
Jan 21, 2020 | 368.91 | 371.06 | 367.23 | 369.16 | 429,599 | -1.44(-0.39%) |
Jan 17, 2020 | 367.46 | 371.21 | 366.96 | 370.61 | 526,049 | +3.94(+1.08%) |
Jan 16, 2020 | 366.26 | 367.05 | 362.47 | 366.67 | 422,980 | +2.12(+0.58%) |
Jan 15, 2020 | 365.06 | 368.59 | 363.94 | 364.55 | 369,734 | +0.91(+0.25%) |
Jan 14, 2020 | 364.54 | 365.87 | 363.01 | 363.64 | 365,036 | -1.46(-0.40%) |
Jan 13, 2020 | 362.04 | 365.64 | 361.46 | 365.10 | 316,359 | +3.65(+1.01%) |
Jan 10, 2020 | 362.41 | 363.76 | 360.64 | 361.44 | 361,595 | +0.23(+0.06%) |
Jan 09, 2020 | 358.13 | 361.56 | 356.28 | 361.21 | 555,120 | +5.11(+1.44%) |
Jan 08, 2020 | 353.08 | 357.20 | 350.75 | 356.10 | 464,511 | +3.85(+1.09%) |
Jan 07, 2020 | 349.59 | 352.53 | 347.51 | 352.25 | 415,118 | +1.78(+0.51%) |
Jan 06, 2020 | 350.28 | 350.83 | 347.05 | 350.46 | 603,305 | -3.33(-0.94%) |
Jan 03, 2020 | 350.29 | 354.12 | 349.34 | 353.80 | 491,704 | -2.09(-0.59%) |
Jan 02, 2020 | 344.93 | 355.88 | 344.93 | 355.88 | 774,123 | +10.66(+3.09%) |
Dec 31, 2019 | 346.54 | 347.20 | 343.51 | 345.22 | 421,108 | -1.32(-0.38%) |
Dec 30, 2019 | 348.21 | 348.71 | 344.64 | 346.54 | 206,139 | -1.68(-0.48%) |
Dec 27, 2019 | 345.38 | 348.66 | 344.02 | 348.21 | 298,080 | +3.39(+0.98%) |
Dec 26, 2019 | 345.38 | 345.54 | 341.99 | 344.82 | 321,770 | +0.56(+0.16%) |
Dec 24, 2019 | 345.97 | 346.19 | 343.65 | 344.26 | 152,990 | -1.11(-0.32%) |
Dec 23, 2019 | 345.11 | 346.60 | 342.87 | 345.37 | 315,298 | +1.70(+0.50%) |
Dec 20, 2019 | 345.02 | 345.40 | 340.83 | 343.66 | 808,561 | +0.63(+0.18%) |
Dec 19, 2019 | 340.07 | 344.54 | 339.64 | 343.03 | 461,172 | +3.51(+1.03%) |
Dec 18, 2019 | 343.12 | 344.20 | 337.71 | 339.52 | 513,366 | -4.69(-1.36%) |
Dec 17, 2019 | 344.32 | 347.91 | 343.85 | 344.21 | 385,000 | +1.22(+0.36%) |
Dec 16, 2019 | 342.56 | 345.17 | 341.64 | 342.99 | 379,554 | +1.40(+0.41%) |
Dec 13, 2019 | 338.47 | 343.73 | 338.30 | 341.59 | 451,789 | +3.65(+1.08%) |
Dec 12, 2019 | 338.40 | 341.27 | 336.23 | 337.93 | 400,402 | +0.03(+0.01%) |
Dec 11, 2019 | 335.54 | 338.64 | 334.48 | 337.90 | 376,375 | +3.33(+1.00%) |
Dec 10, 2019 | 335.67 | 340.97 | 334.10 | 334.57 | 393,396 | -1.00(-0.30%) |
Dec 09, 2019 | 336.32 | 340.53 | 334.51 | 335.57 | 630,450 | -1.84(-0.55%) |
Dec 06, 2019 | 340.70 | 342.92 | 336.94 | 337.42 | 695,691 | -0.81(-0.24%) |
Dec 05, 2019 | 339.11 | 339.54 | 336.23 | 338.22 | 761,792 | +0.42(+0.12%) |
Dec 04, 2019 | 341.53 | 345.88 | 337.69 | 337.81 | 687,783 | -5.01(-1.46%) |
Dec 03, 2019 | 340.48 | 343.60 | 337.94 | 342.81 | 734,041 | -2.06(-0.60%) |
Dec 02, 2019 | 351.17 | 352.68 | 344.87 | 344.87 | 538,382 | -6.34(-1.80%) |
Nov 29, 2019 | 352.38 | 353.14 | 349.85 | 351.21 | 257,857 | -2.37(-0.67%) |
Nov 27, 2019 | 354.38 | 354.73 | 349.49 | 353.57 | 311,829 | -0.13(-0.04%) |
Nov 26, 2019 | 349.56 | 355.22 | 348.50 | 353.70 | 939,564 | +3.16(+0.90%) |
Nov 25, 2019 | 348.83 | 350.81 | 347.49 | 350.54 | 693,290 | +3.84(+1.11%) |
Nov 22, 2019 | 345.85 | 347.33 | 342.24 | 346.70 | 503,093 | +1.69(+0.49%) |
Nov 21, 2019 | 344.03 | 345.33 | 341.40 | 345.02 | 741,324 | +0.92(+0.27%) |
Nov 20, 2019 | 340.35 | 345.05 | 340.03 | 344.10 | 1,029,839 | +3.04(+0.89%) |
Nov 19, 2019 | 333.98 | 341.33 | 332.99 | 341.06 | 458,614 | +8.11(+2.44%) |
Nov 18, 2019 | 336.23 | 336.34 | 332.18 | 332.95 | 480,686 | -3.90(-1.16%) |
Nov 15, 2019 | 342.87 | 343.29 | 336.55 | 336.85 | 529,156 | -3.41(-1.00%) |
Nov 14, 2019 | 338.99 | 343.50 | 337.44 | 340.26 | 756,791 | +0.54(+0.16%) |
Nov 13, 2019 | 332.65 | 340.51 | 331.51 | 339.73 | 865,586 | +5.18(+1.55%) |
Nov 12, 2019 | 331.25 | 335.08 | 330.11 | 334.55 | 489,847 | +5.20(+1.58%) |
Nov 11, 2019 | 326.70 | 330.83 | 326.39 | 329.35 | 360,418 | +0.43(+0.13%) |
Nov 08, 2019 | 330.23 | 332.69 | 327.65 | 328.92 | 453,636 | -2.76(-0.83%) |
Nov 07, 2019 | 336.65 | 340.18 | 329.65 | 331.68 | 477,801 | -3.55(-1.06%) |
Nov 06, 2019 | 331.26 | 335.22 | 329.97 | 335.22 | 558,910 | +2.94(+0.89%) |
Nov 05, 2019 | 330.42 | 333.31 | 328.82 | 332.28 | 743,529 | +1.91(+0.58%) |
Nov 04, 2019 | 336.23 | 336.70 | 329.59 | 330.37 | 565,511 | -3.04(-0.91%) |
Nov 01, 2019 | 331.44 | 333.85 | 330.25 | 333.41 | 492,217 | +5.02(+1.53%) |
Oct 31, 2019 | 329.62 | 330.12 | 323.73 | 328.39 | 535,232 | -1.30(-0.39%) |
Oct 30, 2019 | 334.38 | 334.38 | 328.94 | 329.69 | 370,118 | -3.46(-1.04%) |
Oct 29, 2019 | 322.35 | 334.43 | 322.35 | 333.15 | 676,179 | +8.66(+2.67%) |
Oct 28, 2019 | 325.83 | 327.30 | 322.84 | 324.48 | 675,771 | -1.48(-0.45%) |
Oct 25, 2019 | 322.72 | 326.66 | 322.16 | 325.96 | 722,370 | +2.08(+0.64%) |
Oct 24, 2019 | 330.03 | 330.52 | 314.01 | 323.88 | 1,097,142 | -2.52(-0.77%) |
Oct 23, 2019 | 323.64 | 326.76 | 323.11 | 326.40 | 760,126 | +2.13(+0.66%) |
Oct 22, 2019 | 327.37 | 329.63 | 323.95 | 324.27 | 656,124 | -4.19(-1.28%) |
Oct 21, 2019 | 330.30 | 333.39 | 326.77 | 328.46 | 607,484 | -0.87(-0.26%) |
Oct 18, 2019 | 331.24 | 333.58 | 328.90 | 329.33 | 428,394 | -2.76(-0.83%) |
Oct 17, 2019 | 329.50 | 332.59 | 328.62 | 332.08 | 532,002 | +4.94(+1.51%) |
Oct 16, 2019 | 330.04 | 331.55 | 326.79 | 327.14 | 534,026 | -3.23(-0.98%) |
Oct 15, 2019 | 331.51 | 332.72 | 329.98 | 330.37 | 452,509 | +0.28(+0.09%) |
Oct 14, 2019 | 333.51 | 333.91 | 329.73 | 330.09 | 310,047 | -3.68(-1.10%) |
Oct 11, 2019 | 335.34 | 339.49 | 333.36 | 333.77 | 477,441 | +2.37(+0.71%) |
Oct 10, 2019 | 328.52 | 333.30 | 328.52 | 331.40 | 359,776 | +1.61(+0.49%) |
Oct 09, 2019 | 327.67 | 330.36 | 325.50 | 329.79 | 425,326 | +5.67(+1.75%) |
Oct 08, 2019 | 326.44 | 328.62 | 324.00 | 324.12 | 569,929 | -5.83(-1.77%) |
Oct 07, 2019 | 334.07 | 334.44 | 329.76 | 329.95 | 443,397 | -6.01(-1.79%) |
Oct 04, 2019 | 332.17 | 336.97 | 331.43 | 335.96 | 349,179 | +4.53(+1.37%) |
Oct 03, 2019 | 327.74 | 331.97 | 325.19 | 331.43 | 405,491 | +2.58(+0.78%) |
Oct 02, 2019 | 332.47 | 332.54 | 323.59 | 328.86 | 862,157 | -7.35(-2.19%) |