Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 322.56 | 332.88 | 320.29 | 327.36 | 687,029 | +7.19(+2.25%) |
Sep 29, 2020 | 323.90 | 328.92 | 320.00 | 320.17 | 452,371 | -2.69(-0.83%) |
Sep 28, 2020 | 324.93 | 328.78 | 320.99 | 322.86 | 522,074 | +4.93(+1.55%) |
Sep 25, 2020 | 310.03 | 320.95 | 307.17 | 317.93 | 479,800 | +6.05(+1.94%) |
Sep 24, 2020 | 306.15 | 316.43 | 297.44 | 311.88 | 734,199 | +3.56(+1.15%) |
Sep 23, 2020 | 322.04 | 325.00 | 307.38 | 308.32 | 578,782 | -14.25(-4.42%) |
Sep 22, 2020 | 326.76 | 327.02 | 313.98 | 322.57 | 492,725 | +0.27(+0.08%) |
Sep 21, 2020 | 314.79 | 322.56 | 302.04 | 322.30 | 642,598 | +1.33(+0.41%) |
Sep 18, 2020 | 329.60 | 333.13 | 314.97 | 320.97 | 909,200 | -7.06(-2.15%) |
Sep 17, 2020 | 323.37 | 329.26 | 319.02 | 328.03 | 620,460 | -1.83(-0.55%) |
Sep 16, 2020 | 338.23 | 340.29 | 328.74 | 329.86 | 610,579 | -5.38(-1.60%) |
Sep 15, 2020 | 326.93 | 339.73 | 324.73 | 335.24 | 795,969 | +11.78(+3.64%) |
Sep 14, 2020 | 319.49 | 326.60 | 319.49 | 323.46 | 454,108 | +5.80(+1.83%) |
Sep 11, 2020 | 328.95 | 333.00 | 314.00 | 317.66 | 746,200 | -10.29(-3.14%) |
Sep 10, 2020 | 324.06 | 333.07 | 323.99 | 327.95 | 1,093,220 | +4.03(+1.24%) |
Sep 09, 2020 | 310.07 | 328.84 | 310.07 | 323.92 | 946,138 | +14.70(+4.75%) |
Sep 08, 2020 | 303.09 | 313.81 | 299.03 | 309.22 | 916,301 | +0.22(+0.07%) |
Sep 04, 2020 | 318.00 | 318.00 | 299.33 | 309.00 | 837,400 | -5.52(-1.76%) |
Sep 03, 2020 | 324.45 | 325.00 | 310.68 | 314.52 | 810,764 | -9.91(-3.05%) |
Sep 02, 2020 | 307.72 | 324.88 | 306.64 | 324.43 | 870,826 | +19.00(+6.22%) |
Sep 01, 2020 | 297.10 | 307.25 | 293.33 | 305.43 | 714,019 | +8.45(+2.85%) |
Aug 31, 2020 | 300.21 | 300.94 | 295.03 | 296.98 | 575,117 | -3.60(-1.20%) |
Aug 28, 2020 | 306.00 | 306.24 | 299.80 | 300.58 | 418,700 | -5.06(-1.66%) |
Aug 27, 2020 | 300.27 | 310.35 | 299.26 | 305.64 | 739,035 | +4.94(+1.64%) |
Aug 26, 2020 | 294.12 | 301.93 | 291.23 | 300.70 | 673,756 | +4.02(+1.35%) |
Aug 25, 2020 | 296.03 | 297.27 | 289.52 | 296.68 | 580,511 | +1.60(+0.54%) |
Aug 24, 2020 | 297.31 | 303.35 | 293.13 | 295.08 | 624,263 | +0.79(+0.27%) |
Aug 21, 2020 | 296.27 | 299.84 | 293.63 | 294.29 | 464,000 | -2.96(-1.00%) |
Aug 20, 2020 | 300.00 | 302.10 | 295.23 | 297.25 | 449,256 | -4.26(-1.41%) |
Aug 19, 2020 | 307.48 | 308.45 | 301.07 | 301.51 | 398,169 | -4.56(-1.49%) |
Aug 18, 2020 | 310.87 | 311.00 | 304.58 | 306.07 | 431,192 | -3.45(-1.11%) |
Aug 17, 2020 | 310.67 | 314.89 | 308.82 | 309.52 | 590,215 | +2.56(+0.83%) |
Aug 14, 2020 | 311.01 | 312.89 | 305.71 | 306.96 | 334,200 | -5.26(-1.68%) |
Aug 13, 2020 | 308.56 | 316.28 | 306.99 | 312.22 | 443,622 | +4.24(+1.38%) |
Aug 12, 2020 | 306.27 | 309.75 | 303.88 | 307.98 | 360,573 | +3.85(+1.27%) |
Aug 11, 2020 | 304.95 | 311.43 | 302.60 | 304.13 | 699,917 | +1.23(+0.41%) |
Aug 10, 2020 | 305.37 | 307.21 | 298.86 | 302.90 | 552,023 | -2.91(-0.95%) |
Aug 07, 2020 | 301.10 | 309.10 | 299.99 | 305.81 | 818,500 | +4.01(+1.33%) |
Aug 06, 2020 | 294.52 | 301.90 | 292.34 | 301.80 | 633,236 | +3.29(+1.10%) |
Aug 05, 2020 | 289.70 | 299.66 | 287.23 | 298.51 | 719,783 | +10.24(+3.55%) |
Aug 04, 2020 | 286.65 | 289.29 | 279.83 | 288.27 | 824,792 | +0.91(+0.32%) |
Aug 03, 2020 | 296.01 | 297.75 | 287.00 | 287.36 | 627,369 | -6.46(-2.20%) |
Jul 31, 2020 | 297.43 | 297.60 | 288.53 | 293.82 | 579,000 | -2.31(-0.78%) |
Jul 30, 2020 | 296.83 | 296.83 | 289.73 | 296.13 | 755,174 | -4.11(-1.37%) |
Jul 29, 2020 | 299.07 | 306.49 | 299.07 | 300.24 | 816,884 | +1.13(+0.38%) |
Jul 28, 2020 | 307.87 | 308.47 | 299.06 | 299.11 | 448,265 | -9.64(-3.12%) |
Jul 27, 2020 | 296.40 | 309.46 | 294.57 | 308.75 | 649,259 | +10.61(+3.56%) |
Jul 24, 2020 | 298.06 | 303.30 | 293.93 | 298.14 | 796,500 | -0.91(-0.30%) |
Jul 23, 2020 | 305.50 | 314.40 | 296.73 | 299.05 | 2,345,107 | -18.92(-5.95%) |
Jul 22, 2020 | 315.00 | 319.50 | 312.49 | 317.97 | 837,002 | +2.64(+0.84%) |
Jul 21, 2020 | 316.12 | 319.20 | 312.19 | 315.33 | 694,089 | +2.36(+0.75%) |
Jul 20, 2020 | 310.47 | 315.46 | 309.04 | 312.97 | 931,147 | -9.33(-2.89%) |
Jul 17, 2020 | 312.83 | 326.36 | 310.33 | 322.30 | 1,002,700 | +13.30(+4.30%) |
Jul 16, 2020 | 308.81 | 313.77 | 305.87 | 309.00 | 666,111 | -5.30(-1.69%) |
Jul 15, 2020 | 303.52 | 321.49 | 302.00 | 314.30 | 1,864,705 | +14.68(+4.90%) |
Jul 14, 2020 | 269.04 | 299.96 | 267.63 | 299.62 | 1,601,038 | +29.38(+10.87%) |
Jul 13, 2020 | 274.93 | 279.46 | 269.45 | 270.24 | 647,879 | -3.05(-1.12%) |
Jul 10, 2020 | 273.60 | 274.00 | 269.93 | 273.29 | 764,100 | -0.79(-0.29%) |
Jul 09, 2020 | 278.67 | 279.81 | 268.77 | 274.08 | 592,355 | -4.31(-1.55%) |
Jul 08, 2020 | 274.35 | 279.29 | 272.25 | 278.39 | 551,639 | +3.68(+1.34%) |
Jul 07, 2020 | 281.88 | 284.49 | 274.41 | 274.71 | 449,367 | -7.73(-2.74%) |
Jul 06, 2020 | 284.15 | 288.13 | 279.94 | 282.44 | 787,739 | +2.51(+0.90%) |
Jul 02, 2020 | 279.15 | 285.60 | 276.65 | 279.93 | 696,200 | +6.09(+2.22%) |
Jul 01, 2020 | 275.95 | 280.61 | 272.56 | 273.84 | 690,276 | -0.60(-0.22%) |
Jun 30, 2020 | 266.67 | 275.81 | 264.37 | 274.44 | 862,486 | +7.96(+2.99%) |
Jun 29, 2020 | 265.34 | 268.00 | 259.16 | 266.48 | 595,216 | +3.34(+1.27%) |
Jun 26, 2020 | 258.03 | 265.90 | 254.69 | 263.14 | 1,452,500 | +5.71(+2.22%) |
Jun 25, 2020 | 255.44 | 258.31 | 251.11 | 257.43 | 693,027 | -0.22(-0.09%) |
Jun 24, 2020 | 261.97 | 265.57 | 253.29 | 257.65 | 988,771 | -9.76(-3.65%) |
Jun 23, 2020 | 263.11 | 268.88 | 262.96 | 267.41 | 735,456 | +6.91(+2.65%) |
Jun 22, 2020 | 261.85 | 262.43 | 255.79 | 260.50 | 641,516 | -0.41(-0.16%) |
Jun 19, 2020 | 269.06 | 271.06 | 257.05 | 260.91 | 1,062,400 | -3.70(-1.40%) |
Jun 18, 2020 | 261.09 | 268.00 | 258.39 | 264.61 | 774,800 | +2.40(+0.92%) |
Jun 17, 2020 | 269.10 | 269.10 | 261.12 | 262.21 | 499,561 | -2.58(-0.97%) |
Jun 16, 2020 | 268.23 | 273.83 | 260.02 | 264.79 | 804,450 | +5.99(+2.31%) |
Jun 15, 2020 | 244.96 | 259.83 | 241.57 | 258.80 | 738,422 | +7.40(+2.94%) |
Jun 12, 2020 | 250.64 | 257.34 | 243.94 | 251.40 | 1,305,800 | +13.12(+5.51%) |
Jun 11, 2020 | 251.77 | 255.00 | 237.24 | 238.28 | 1,583,244 | -29.28(-10.94%) |
Jun 10, 2020 | 280.00 | 283.91 | 266.61 | 267.56 | 1,277,892 | -12.15(-4.34%) |
Jun 09, 2020 | 286.00 | 287.51 | 279.42 | 279.71 | 1,316,405 | -10.04(-3.47%) |
Jun 08, 2020 | 286.31 | 292.04 | 285.21 | 289.75 | 1,205,842 | +1.54(+0.53%) |
Jun 05, 2020 | 267.85 | 288.88 | 267.05 | 288.21 | 1,900,200 | +28.14(+10.82%) |
Jun 04, 2020 | 268.11 | 271.00 | 258.83 | 260.07 | 913,919 | -8.28(-3.09%) |
Jun 03, 2020 | 265.00 | 272.94 | 263.13 | 268.35 | 877,620 | +4.56(+1.73%) |
Jun 02, 2020 | 253.09 | 263.83 | 251.00 | 263.79 | 1,248,553 | +13.24(+5.28%) |
Jun 01, 2020 | 247.34 | 250.85 | 243.80 | 250.55 | 806,432 | +4.93(+2.01%) |
May 29, 2020 | 247.67 | 252.85 | 242.60 | 245.62 | 1,461,200 | -3.56(-1.43%) |
May 28, 2020 | 253.08 | 254.98 | 248.01 | 249.18 | 854,882 | -2.23(-0.89%) |
May 27, 2020 | 251.36 | 252.36 | 238.44 | 251.41 | 1,100,959 | +3.51(+1.42%) |
May 26, 2020 | 252.30 | 255.65 | 244.65 | 247.90 | 1,220,920 | +4.16(+1.71%) |
May 22, 2020 | 237.23 | 245.50 | 235.35 | 243.74 | 967,800 | +5.65(+2.37%) |
May 21, 2020 | 235.00 | 240.09 | 232.23 | 238.09 | 879,385 | +2.07(+0.88%) |
May 20, 2020 | 227.98 | 240.72 | 226.15 | 236.02 | 1,382,688 | +11.65(+5.19%) |
May 19, 2020 | 229.42 | 229.98 | 224.29 | 224.37 | 1,159,571 | -5.05(-2.20%) |
May 18, 2020 | 213.25 | 234.34 | 210.00 | 229.42 | 1,829,214 | +25.75(+12.64%) |
May 15, 2020 | 201.08 | 205.65 | 199.56 | 203.67 | 950,700 | -2.42(-1.17%) |
May 14, 2020 | 196.66 | 206.26 | 195.56 | 206.09 | 883,805 | +5.11(+2.54%) |
May 13, 2020 | 204.19 | 205.07 | 197.54 | 200.98 | 1,169,634 | -5.47(-2.65%) |
May 12, 2020 | 216.37 | 216.64 | 206.44 | 206.45 | 1,065,657 | -7.85(-3.66%) |
May 11, 2020 | 207.71 | 217.65 | 206.43 | 214.30 | 941,506 | +4.27(+2.03%) |
May 08, 2020 | 217.29 | 217.76 | 207.02 | 210.03 | 844,200 | -3.47(-1.63%) |
May 07, 2020 | 218.41 | 221.99 | 210.50 | 213.50 | 1,263,517 | -2.43(-1.13%) |
May 06, 2020 | 210.31 | 218.58 | 209.02 | 215.93 | 1,125,775 | +7.32(+3.51%) |
May 05, 2020 | 214.81 | 219.99 | 207.58 | 208.61 | 1,337,109 | -1.53(-0.73%) |
May 04, 2020 | 199.40 | 210.31 | 197.13 | 210.14 | 1,158,182 | +6.88(+3.38%) |
May 01, 2020 | 208.08 | 209.03 | 201.01 | 203.26 | 1,341,800 | -11.59(-5.39%) |
Apr 30, 2020 | 215.00 | 219.94 | 206.40 | 214.85 | 2,504,101 | -5.73(-2.60%) |
Apr 29, 2020 | 206.41 | 227.44 | 205.60 | 220.58 | 2,181,910 | +17.07(+8.39%) |
Apr 28, 2020 | 201.52 | 208.00 | 198.25 | 203.51 | 1,446,126 | +6.84(+3.48%) |
Apr 27, 2020 | 193.45 | 196.99 | 192.41 | 196.67 | 1,009,514 | +4.70(+2.45%) |
Apr 24, 2020 | 189.71 | 194.22 | 186.65 | 191.97 | 829,400 | +3.97(+2.11%) |
Apr 23, 2020 | 190.34 | 195.99 | 187.76 | 188.00 | 1,013,782 | -2.03(-1.07%) |
Apr 22, 2020 | 190.90 | 197.26 | 187.64 | 190.03 | 1,122,466 | +2.77(+1.48%) |
Apr 21, 2020 | 191.08 | 193.82 | 184.67 | 187.26 | 1,051,072 | -9.45(-4.80%) |
Apr 20, 2020 | 189.77 | 205.00 | 188.39 | 196.71 | 1,388,126 | +3.71(+1.92%) |
Apr 17, 2020 | 188.37 | 193.38 | 183.99 | 193.00 | 1,340,500 | +12.66(+7.02%) |
Apr 16, 2020 | 185.77 | 187.57 | 178.70 | 180.34 | 1,109,940 | -3.49(-1.90%) |
Apr 15, 2020 | 182.11 | 186.87 | 181.17 | 183.83 | 920,448 | -6.17(-3.25%) |
Apr 14, 2020 | 189.11 | 193.44 | 187.04 | 190.00 | 885,256 | +4.28(+2.30%) |
Apr 13, 2020 | 189.34 | 190.43 | 178.90 | 185.72 | 1,071,444 | -7.47(-3.87%) |
Apr 09, 2020 | 183.87 | 197.99 | 181.86 | 193.19 | 1,765,900 | +8.78(+4.76%) |
Apr 08, 2020 | 176.84 | 185.94 | 174.43 | 184.41 | 1,805,227 | +9.86(+5.65%) |
Apr 07, 2020 | 189.70 | 194.74 | 172.44 | 174.55 | 1,496,934 | -2.19(-1.24%) |
Apr 06, 2020 | 167.05 | 177.88 | 164.04 | 176.74 | 1,574,974 | +22.54(+14.62%) |
Apr 03, 2020 | 151.37 | 158.96 | 151.37 | 154.20 | 1,464,500 | +2.13(+1.40%) |
Apr 02, 2020 | 155.07 | 160.70 | 150.38 | 152.07 | 1,316,798 | -5.13(-3.26%) |
Apr 01, 2020 | 164.09 | 170.62 | 153.19 | 157.20 | 1,513,161 | -16.75(-9.63%) |
Mar 31, 2020 | 177.99 | 182.54 | 169.76 | 173.95 | 1,270,485 | -5.97(-3.32%) |
Mar 30, 2020 | 174.69 | 180.79 | 170.33 | 179.92 | 1,222,465 | +2.88(+1.63%) |
Mar 27, 2020 | 180.50 | 182.01 | 173.39 | 177.04 | 1,168,200 | -14.60(-7.62%) |
Mar 26, 2020 | 182.90 | 200.62 | 182.49 | 191.64 | 1,528,782 | +7.96(+4.33%) |
Mar 25, 2020 | 170.37 | 194.48 | 168.01 | 183.68 | 2,126,231 | +18.40(+11.13%) |
Mar 24, 2020 | 149.53 | 165.80 | 146.54 | 165.28 | 1,478,063 | +27.56(+20.01%) |
Mar 23, 2020 | 146.25 | 148.66 | 133.00 | 137.72 | 1,631,490 | -7.10(-4.90%) |
Mar 20, 2020 | 144.95 | 157.94 | 142.62 | 144.82 | 1,759,300 | +2.59(+1.82%) |
Mar 19, 2020 | 141.29 | 146.79 | 127.88 | 142.23 | 1,832,169 | -3.53(-2.42%) |
Mar 18, 2020 | 158.79 | 163.82 | 135.00 | 145.76 | 1,612,778 | -23.49(-13.88%) |
Mar 17, 2020 | 165.43 | 171.68 | 147.08 | 169.25 | 1,882,667 | +7.53(+4.66%) |
Mar 16, 2020 | 170.65 | 172.90 | 161.38 | 161.72 | 1,513,424 | -34.16(-17.44%) |
Mar 13, 2020 | 190.00 | 195.97 | 179.05 | 195.88 | 1,240,500 | +15.76(+8.75%) |
Mar 12, 2020 | 182.23 | 194.40 | 174.57 | 180.12 | 1,874,779 | -22.06(-10.91%) |
Mar 11, 2020 | 221.43 | 223.15 | 199.46 | 202.18 | 1,587,957 | -25.98(-11.39%) |
Mar 10, 2020 | 221.56 | 229.67 | 216.85 | 228.16 | 1,006,463 | +11.32(+5.22%) |
Mar 09, 2020 | 209.26 | 221.50 | 202.95 | 216.84 | 1,313,699 | -8.33(-3.70%) |
Mar 06, 2020 | 219.77 | 226.58 | 218.80 | 225.17 | 1,061,000 | -5.52(-2.39%) |
Mar 05, 2020 | 229.54 | 236.58 | 226.52 | 230.69 | 1,101,397 | -4.01(-1.71%) |
Mar 04, 2020 | 228.32 | 234.99 | 225.14 | 234.70 | 923,775 | +10.14(+4.52%) |
Mar 03, 2020 | 229.44 | 238.68 | 222.00 | 224.56 | 1,064,990 | -5.66(-2.46%) |
Mar 02, 2020 | 219.27 | 230.49 | 212.94 | 230.22 | 1,325,190 | +11.87(+5.44%) |
Feb 28, 2020 | 215.33 | 220.47 | 211.01 | 218.35 | 1,741,400 | -5.62(-2.51%) |
Feb 27, 2020 | 222.25 | 234.40 | 217.07 | 223.97 | 1,049,753 | -3.57(-1.57%) |
Feb 26, 2020 | 232.69 | 236.68 | 226.75 | 227.54 | 720,241 | -2.07(-0.90%) |
Feb 25, 2020 | 241.45 | 242.51 | 229.25 | 229.61 | 1,134,868 | -10.50(-4.37%) |
Feb 24, 2020 | 245.47 | 248.99 | 238.50 | 240.11 | 1,367,663 | -20.15(-7.74%) |
Feb 21, 2020 | 270.80 | 270.80 | 258.50 | 260.26 | 791,700 | -12.23(-4.49%) |
Feb 20, 2020 | 277.24 | 277.24 | 270.00 | 272.49 | 584,392 | -4.66(-1.68%) |
Feb 19, 2020 | 271.26 | 277.68 | 271.26 | 277.15 | 524,114 | +7.22(+2.67%) |
Feb 18, 2020 | 273.00 | 273.50 | 264.70 | 269.93 | 639,321 | -5.02(-1.83%) |
Feb 14, 2020 | 274.25 | 277.48 | 270.03 | 274.95 | 732,900 | +1.98(+0.73%) |
Feb 13, 2020 | 271.11 | 275.20 | 265.47 | 272.97 | 545,771 | -0.64(-0.23%) |
Feb 12, 2020 | 265.18 | 276.11 | 265.18 | 273.61 | 863,030 | +9.15(+3.46%) |
Feb 11, 2020 | 259.51 | 265.85 | 259.29 | 264.46 | 591,196 | +5.43(+2.10%) |
Feb 10, 2020 | 257.75 | 259.35 | 253.21 | 259.03 | 766,796 | +0.36(+0.14%) |
Feb 07, 2020 | 265.00 | 265.00 | 258.09 | 258.67 | 609,900 | -8.09(-3.03%) |
Feb 06, 2020 | 267.99 | 267.99 | 261.44 | 266.76 | 713,567 | -0.74(-0.28%) |
Feb 05, 2020 | 260.05 | 269.34 | 258.00 | 267.50 | 1,128,328 | +10.98(+4.28%) |
Feb 04, 2020 | 256.93 | 257.86 | 254.12 | 256.52 | 994,206 | +3.50(+1.38%) |
Feb 03, 2020 | 257.50 | 259.61 | 251.88 | 253.02 | 1,142,908 | -4.08(-1.59%) |
Jan 31, 2020 | 260.96 | 261.49 | 251.52 | 257.10 | 1,207,300 | -5.79(-2.20%) |
Jan 30, 2020 | 248.74 | 264.45 | 248.35 | 262.89 | 1,833,145 | +1.29(+0.49%) |
Jan 29, 2020 | 266.19 | 268.92 | 261.51 | 261.60 | 1,391,562 | -6.22(-2.32%) |
Jan 28, 2020 | 265.81 | 268.68 | 262.56 | 267.82 | 690,382 | +6.91(+2.65%) |
Jan 27, 2020 | 264.00 | 264.42 | 252.50 | 260.91 | 1,025,201 | -9.07(-3.36%) |
Jan 24, 2020 | 272.11 | 278.39 | 269.43 | 269.98 | 964,300 | -0.80(-0.30%) |
Jan 23, 2020 | 280.01 | 280.01 | 269.61 | 270.78 | 982,163 | -8.53(-3.05%) |
Jan 22, 2020 | 274.89 | 281.80 | 274.89 | 279.31 | 832,532 | +6.14(+2.25%) |
Jan 21, 2020 | 280.56 | 282.00 | 272.29 | 273.17 | 857,402 | -7.53(-2.68%) |
Jan 17, 2020 | 285.69 | 287.77 | 278.64 | 280.70 | 793,400 | -4.33(-1.52%) |
Jan 16, 2020 | 271.84 | 285.24 | 271.84 | 285.03 | 959,284 | +10.93(+3.99%) |
Jan 15, 2020 | 287.26 | 287.26 | 269.46 | 274.10 | 1,571,503 | -13.51(-4.70%) |
Jan 14, 2020 | 286.18 | 294.91 | 282.01 | 287.61 | 1,082,337 | -10.46(-3.51%) |
Jan 13, 2020 | 295.65 | 299.87 | 293.07 | 298.07 | 468,139 | +4.74(+1.62%) |
Jan 10, 2020 | 297.21 | 299.06 | 292.63 | 293.33 | 589,100 | -3.21(-1.08%) |
Jan 09, 2020 | 290.77 | 301.65 | 290.00 | 296.54 | 1,331,309 | +10.54(+3.69%) |
Jan 08, 2020 | 284.14 | 287.69 | 281.00 | 286.00 | 602,575 | +2.94(+1.04%) |
Jan 07, 2020 | 285.92 | 286.45 | 281.47 | 283.06 | 522,922 | -2.82(-0.99%) |
Jan 06, 2020 | 276.68 | 286.18 | 276.40 | 285.88 | 775,739 | +5.44(+1.94%) |
Jan 03, 2020 | 279.10 | 282.02 | 278.68 | 280.44 | 488,700 | -3.24(-1.14%) |
Jan 02, 2020 | 281.20 | 284.14 | 278.61 | 283.68 | 789,683 | +4.64(+1.66%) |
Dec 31, 2019 | 275.17 | 280.68 | 275.17 | 279.04 | 548,600 | +3.41(+1.24%) |
Dec 30, 2019 | 277.83 | 279.33 | 274.71 | 275.63 | 429,501 | -2.01(-0.72%) |
Dec 27, 2019 | 278.75 | 279.90 | 275.21 | 277.64 | 332,100 | -0.62(-0.22%) |
Dec 26, 2019 | 277.43 | 279.54 | 276.16 | 278.26 | 258,471 | +0.37(+0.13%) |
Dec 24, 2019 | 276.92 | 278.82 | 274.62 | 277.89 | 200,000 | -0.25(-0.09%) |
Dec 23, 2019 | 273.38 | 278.80 | 272.07 | 278.14 | 543,834 | +5.25(+1.92%) |
Dec 20, 2019 | 275.32 | 275.32 | 270.15 | 272.89 | 1,270,400 | -0.86(-0.31%) |
Dec 19, 2019 | 272.18 | 276.94 | 271.01 | 273.75 | 589,441 | +1.14(+0.42%) |
Dec 18, 2019 | 269.48 | 274.03 | 268.85 | 272.61 | 744,967 | +4.32(+1.61%) |
Dec 17, 2019 | 269.68 | 270.29 | 266.75 | 268.29 | 637,192 | -1.72(-0.64%) |
Dec 16, 2019 | 267.34 | 271.98 | 267.34 | 270.01 | 726,408 | +3.95(+1.48%) |
Dec 13, 2019 | 268.15 | 268.15 | 257.43 | 266.06 | 1,011,700 | -2.33(-0.87%) |
Dec 12, 2019 | 275.90 | 276.34 | 266.29 | 268.39 | 915,276 | -6.84(-2.49%) |
Dec 11, 2019 | 273.85 | 278.93 | 273.13 | 275.23 | 539,734 | +1.58(+0.58%) |
Dec 10, 2019 | 273.05 | 274.16 | 269.50 | 273.65 | 490,761 | +0.19(+0.07%) |
Dec 09, 2019 | 275.21 | 277.20 | 273.18 | 273.46 | 456,446 | -2.26(-0.82%) |
Dec 06, 2019 | 276.45 | 278.49 | 274.11 | 275.72 | 585,500 | +1.19(+0.43%) |
Dec 05, 2019 | 279.02 | 279.05 | 273.57 | 274.53 | 434,555 | -3.18(-1.15%) |
Dec 04, 2019 | 277.26 | 279.50 | 275.82 | 277.71 | 486,121 | +1.35(+0.49%) |
Dec 03, 2019 | 271.12 | 276.60 | 266.11 | 276.36 | 509,932 | +2.02(+0.74%) |
Dec 02, 2019 | 276.54 | 278.99 | 269.54 | 274.34 | 615,967 | -3.00(-1.08%) |
Nov 29, 2019 | 278.85 | 279.80 | 276.02 | 277.34 | 266,100 | -2.28(-0.82%) |
Nov 27, 2019 | 279.01 | 280.72 | 278.08 | 279.62 | 442,900 | +1.91(+0.69%) |
Nov 26, 2019 | 277.67 | 281.57 | 277.20 | 277.71 | 647,263 | -0.36(-0.13%) |
Nov 25, 2019 | 276.00 | 279.88 | 275.03 | 278.07 | 655,574 | +3.67(+1.34%) |
Nov 22, 2019 | 271.07 | 275.74 | 268.70 | 274.40 | 639,100 | +2.26(+0.83%) |
Nov 21, 2019 | 269.00 | 273.00 | 267.43 | 272.14 | 500,395 | +3.37(+1.25%) |
Nov 20, 2019 | 269.84 | 271.39 | 264.96 | 268.77 | 601,930 | -2.83(-1.04%) |
Nov 19, 2019 | 269.60 | 272.86 | 266.22 | 271.60 | 605,900 | +3.09(+1.15%) |
Nov 18, 2019 | 266.60 | 269.43 | 265.00 | 268.51 | 801,589 | +4.59(+1.74%) |
Nov 15, 2019 | 260.48 | 265.24 | 259.20 | 263.92 | 602,200 | +3.48(+1.34%) |
Nov 14, 2019 | 260.26 | 262.02 | 259.00 | 260.44 | 392,312 | +0.81(+0.31%) |
Nov 13, 2019 | 257.32 | 261.00 | 255.27 | 259.63 | 385,585 | +0.66(+0.25%) |
Nov 12, 2019 | 258.42 | 262.50 | 257.07 | 258.97 | 548,180 | +0.37(+0.14%) |
Nov 11, 2019 | 258.69 | 260.72 | 257.51 | 258.60 | 527,273 | -1.32(-0.51%) |
Nov 08, 2019 | 258.18 | 261.28 | 255.65 | 259.92 | 685,500 | +0.98(+0.38%) |
Nov 07, 2019 | 257.92 | 261.60 | 253.33 | 258.94 | 844,727 | +2.78(+1.09%) |
Nov 06, 2019 | 257.83 | 260.49 | 255.11 | 256.16 | 931,091 | -1.75(-0.68%) |
Nov 05, 2019 | 258.87 | 260.20 | 255.15 | 257.91 | 833,942 | -0.86(-0.33%) |
Nov 04, 2019 | 258.25 | 260.17 | 255.11 | 258.77 | 792,109 | +1.73(+0.67%) |
Nov 01, 2019 | 254.31 | 261.87 | 253.02 | 257.04 | 935,300 | +4.75(+1.88%) |
Oct 31, 2019 | 251.32 | 253.41 | 246.16 | 252.29 | 702,664 | -0.42(-0.17%) |
Oct 30, 2019 | 255.65 | 255.65 | 247.54 | 252.71 | 812,145 | -3.41(-1.33%) |
Oct 29, 2019 | 250.04 | 257.63 | 248.26 | 256.12 | 1,104,037 | +5.70(+2.28%) |
Oct 28, 2019 | 243.36 | 253.45 | 241.76 | 250.42 | 1,163,504 | +7.04(+2.89%) |
Oct 25, 2019 | 245.84 | 246.40 | 240.23 | 243.38 | 1,126,900 | -6.09(-2.44%) |
Oct 24, 2019 | 237.30 | 251.70 | 233.41 | 249.47 | 4,148,582 | +31.97(+14.70%) |
Oct 23, 2019 | 213.19 | 218.17 | 210.73 | 217.50 | 1,237,903 | +3.90(+1.83%) |
Oct 22, 2019 | 210.98 | 215.60 | 207.03 | 213.60 | 1,160,733 | +3.56(+1.69%) |
Oct 21, 2019 | 214.88 | 215.60 | 209.60 | 210.04 | 1,400,824 | -3.84(-1.80%) |
Oct 18, 2019 | 214.68 | 216.43 | 210.28 | 213.88 | 1,027,700 | -0.04(-0.02%) |
Oct 17, 2019 | 212.23 | 215.20 | 209.22 | 213.92 | 842,521 | +2.36(+1.12%) |
Oct 16, 2019 | 208.98 | 212.65 | 208.10 | 211.56 | 843,414 | +2.31(+1.10%) |
Oct 15, 2019 | 208.02 | 209.48 | 205.06 | 209.25 | 1,028,675 | +4.10(+2.00%) |
Oct 14, 2019 | 200.16 | 206.70 | 199.80 | 205.15 | 1,081,465 | +4.99(+2.49%) |
Oct 11, 2019 | 195.51 | 202.52 | 194.00 | 200.16 | 1,763,600 | +5.99(+3.08%) |
Oct 10, 2019 | 189.25 | 194.19 | 189.16 | 194.17 | 952,591 | +4.96(+2.62%) |
Oct 09, 2019 | 186.08 | 191.56 | 185.65 | 189.21 | 1,227,955 | +4.91(+2.66%) |
Oct 08, 2019 | 183.43 | 186.07 | 181.26 | 184.30 | 1,058,058 | -0.21(-0.11%) |
Oct 07, 2019 | 177.85 | 186.49 | 177.18 | 184.51 | 853,797 | +2.92(+1.61%) |
Oct 04, 2019 | 184.59 | 187.67 | 180.12 | 181.59 | 862,700 | -3.18(-1.72%) |
Oct 03, 2019 | 179.90 | 184.86 | 175.52 | 184.77 | 783,871 | +5.02(+2.79%) |
Oct 02, 2019 | 181.44 | 182.00 | 176.36 | 179.75 | 977,055 | -2.55(-1.40%) |