Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 318.51 | 328.79 | 317.35 | 327.23 | 682,274 | +7.72(+2.42%) |
Sep 29, 2020 | 318.22 | 321.87 | 317.36 | 319.51 | 472,601 | +0.71(+0.22%) |
Sep 28, 2020 | 318.36 | 320.24 | 315.54 | 318.80 | 326,426 | +6.64(+2.13%) |
Sep 25, 2020 | 303.71 | 312.89 | 301.38 | 312.16 | 361,300 | +7.75(+2.55%) |
Sep 24, 2020 | 300.28 | 307.88 | 298.76 | 304.41 | 275,091 | +1.86(+0.61%) |
Sep 23, 2020 | 313.83 | 313.83 | 301.00 | 302.55 | 310,341 | -12.89(-4.09%) |
Sep 22, 2020 | 310.86 | 316.04 | 307.79 | 315.44 | 292,790 | +6.25(+2.02%) |
Sep 21, 2020 | 300.91 | 309.47 | 298.35 | 309.19 | 700,436 | +4.11(+1.35%) |
Sep 18, 2020 | 309.24 | 312.00 | 299.89 | 305.08 | 800,900 | -3.80(-1.23%) |
Sep 17, 2020 | 308.83 | 313.30 | 305.01 | 308.88 | 518,402 | -9.01(-2.83%) |
Sep 16, 2020 | 331.44 | 331.44 | 317.43 | 317.89 | 499,444 | -10.32(-3.14%) |
Sep 15, 2020 | 323.78 | 330.03 | 321.76 | 328.21 | 251,642 | +6.61(+2.06%) |
Sep 14, 2020 | 318.69 | 323.58 | 317.62 | 321.60 | 266,869 | +7.52(+2.39%) |
Sep 11, 2020 | 318.48 | 320.75 | 309.74 | 314.08 | 341,400 | -3.34(-1.05%) |
Sep 10, 2020 | 323.68 | 327.98 | 315.35 | 317.42 | 442,757 | -2.63(-0.82%) |
Sep 09, 2020 | 314.78 | 322.30 | 310.41 | 320.05 | 506,316 | +11.44(+3.71%) |
Sep 08, 2020 | 311.35 | 319.00 | 306.53 | 308.61 | 551,031 | -12.60(-3.92%) |
Sep 04, 2020 | 330.22 | 333.23 | 313.73 | 321.21 | 586,300 | -10.93(-3.29%) |
Sep 03, 2020 | 344.55 | 346.88 | 328.24 | 332.14 | 510,704 | -18.45(-5.26%) |
Sep 02, 2020 | 354.87 | 354.87 | 343.68 | 350.59 | 379,254 | +6.70(+1.95%) |
Sep 01, 2020 | 338.95 | 345.39 | 338.22 | 343.89 | 342,486 | +4.88(+1.44%) |
Aug 31, 2020 | 336.65 | 340.03 | 334.64 | 339.01 | 518,039 | +2.30(+0.68%) |
Aug 28, 2020 | 332.36 | 336.72 | 332.26 | 336.71 | 626,400 | +4.37(+1.31%) |
Aug 27, 2020 | 334.51 | 334.89 | 327.72 | 332.34 | 234,836 | +0.86(+0.26%) |
Aug 26, 2020 | 324.41 | 333.23 | 324.30 | 331.48 | 340,214 | +4.99(+1.53%) |
Aug 25, 2020 | 325.75 | 328.97 | 324.17 | 326.49 | 296,265 | +1.24(+0.38%) |
Aug 24, 2020 | 327.41 | 330.32 | 322.66 | 325.25 | 368,979 | +0.75(+0.23%) |
Aug 21, 2020 | 327.92 | 327.92 | 322.38 | 324.50 | 462,800 | -3.82(-1.16%) |
Aug 20, 2020 | 319.14 | 328.92 | 318.78 | 328.32 | 300,788 | +8.79(+2.75%) |
Aug 19, 2020 | 321.51 | 322.86 | 316.22 | 319.53 | 234,969 | -0.94(-0.29%) |
Aug 18, 2020 | 319.56 | 322.40 | 317.54 | 320.47 | 267,318 | +3.11(+0.98%) |
Aug 17, 2020 | 315.15 | 319.68 | 315.15 | 317.36 | 277,165 | +4.17(+1.33%) |
Aug 14, 2020 | 314.24 | 317.08 | 311.06 | 313.19 | 250,900 | -1.58(-0.50%) |
Aug 13, 2020 | 309.41 | 319.43 | 309.41 | 314.77 | 319,382 | +6.37(+2.07%) |
Aug 12, 2020 | 302.28 | 310.10 | 302.28 | 308.40 | 242,625 | +6.48(+2.15%) |
Aug 11, 2020 | 307.87 | 307.87 | 300.48 | 301.92 | 293,599 | -6.86(-2.22%) |
Aug 10, 2020 | 311.62 | 311.62 | 301.56 | 308.78 | 366,467 | -3.59(-1.15%) |
Aug 07, 2020 | 313.85 | 318.00 | 308.75 | 312.37 | 326,000 | -2.88(-0.91%) |
Aug 06, 2020 | 313.05 | 319.83 | 311.10 | 315.25 | 521,661 | +2.98(+0.95%) |
Aug 05, 2020 | 312.06 | 319.83 | 309.88 | 312.27 | 419,538 | +3.49(+1.13%) |
Aug 04, 2020 | 313.76 | 314.94 | 307.16 | 308.78 | 524,194 | -6.45(-2.05%) |
Aug 03, 2020 | 311.62 | 316.52 | 310.59 | 315.23 | 370,851 | +4.63(+1.49%) |
Jul 31, 2020 | 312.56 | 312.56 | 304.81 | 310.60 | 276,000 | +0.93(+0.30%) |
Jul 30, 2020 | 302.16 | 311.47 | 300.14 | 309.67 | 344,353 | +3.62(+1.18%) |
Jul 29, 2020 | 300.98 | 308.33 | 300.56 | 306.05 | 360,007 | +7.83(+2.63%) |
Jul 28, 2020 | 299.87 | 303.27 | 296.78 | 298.22 | 543,611 | -1.95(-0.65%) |
Jul 27, 2020 | 294.97 | 300.62 | 294.97 | 300.17 | 348,953 | +6.66(+2.27%) |
Jul 24, 2020 | 297.15 | 298.03 | 291.55 | 293.51 | 619,900 | -6.64(-2.21%) |
Jul 23, 2020 | 307.13 | 309.34 | 298.56 | 300.15 | 365,105 | -6.74(-2.20%) |
Jul 22, 2020 | 307.62 | 310.00 | 304.71 | 306.89 | 247,223 | +1.14(+0.37%) |
Jul 21, 2020 | 309.88 | 310.05 | 303.76 | 305.75 | 442,950 | -3.36(-1.09%) |
Jul 20, 2020 | 301.48 | 309.57 | 299.88 | 309.11 | 279,200 | +7.98(+2.65%) |
Jul 17, 2020 | 297.10 | 301.45 | 293.57 | 301.13 | 551,100 | +5.83(+1.97%) |
Jul 16, 2020 | 299.72 | 299.72 | 291.45 | 295.30 | 504,036 | -5.74(-1.91%) |
Jul 15, 2020 | 301.27 | 304.49 | 297.26 | 301.04 | 298,246 | +0.00(+0.00%) |
Jul 14, 2020 | 291.19 | 301.27 | 289.08 | 301.04 | 506,909 | +5.48(+1.85%) |
Jul 13, 2020 | 303.67 | 306.26 | 293.73 | 295.56 | 432,114 | -6.09(-2.02%) |
Jul 10, 2020 | 303.25 | 305.11 | 298.84 | 301.65 | 247,800 | -3.04(-1.00%) |
Jul 09, 2020 | 302.57 | 307.60 | 301.19 | 304.69 | 430,270 | +2.79(+0.92%) |
Jul 08, 2020 | 301.69 | 303.09 | 297.62 | 301.90 | 249,530 | +2.58(+0.86%) |
Jul 07, 2020 | 301.42 | 306.23 | 299.16 | 299.32 | 338,997 | -2.32(-0.77%) |
Jul 06, 2020 | 300.19 | 307.31 | 299.40 | 301.64 | 537,140 | +3.67(+1.23%) |
Jul 02, 2020 | 295.39 | 299.74 | 295.39 | 297.97 | 338,400 | +3.65(+1.24%) |
Jul 01, 2020 | 291.12 | 295.57 | 287.33 | 294.32 | 401,098 | +2.59(+0.89%) |
Jun 30, 2020 | 282.69 | 293.24 | 279.99 | 291.73 | 473,876 | +9.60(+3.40%) |
Jun 29, 2020 | 283.79 | 286.20 | 277.12 | 282.13 | 419,610 | -0.95(-0.34%) |
Jun 26, 2020 | 287.52 | 289.14 | 280.26 | 283.08 | 1,122,900 | -4.11(-1.43%) |
Jun 25, 2020 | 284.63 | 287.65 | 281.71 | 287.19 | 291,384 | +1.94(+0.68%) |
Jun 24, 2020 | 286.71 | 290.96 | 281.85 | 285.25 | 468,397 | -4.41(-1.52%) |
Jun 23, 2020 | 290.49 | 294.45 | 288.97 | 289.66 | 469,809 | +0.30(+0.10%) |
Jun 22, 2020 | 283.49 | 289.36 | 281.84 | 289.36 | 524,152 | +7.77(+2.76%) |
Jun 19, 2020 | 292.94 | 295.11 | 281.36 | 281.59 | 1,235,600 | -7.77(-2.69%) |
Jun 18, 2020 | 286.11 | 291.28 | 284.01 | 289.36 | 421,162 | +3.72(+1.30%) |
Jun 17, 2020 | 284.51 | 289.02 | 283.50 | 285.64 | 435,129 | +3.05(+1.08%) |
Jun 16, 2020 | 281.48 | 286.75 | 278.32 | 282.59 | 540,857 | +7.76(+2.82%) |
Jun 15, 2020 | 265.68 | 278.73 | 265.68 | 274.83 | 448,284 | +4.56(+1.69%) |
Jun 12, 2020 | 277.74 | 280.96 | 266.78 | 270.27 | 594,300 | -1.67(-0.61%) |
Jun 11, 2020 | 283.36 | 286.36 | 271.36 | 271.94 | 495,742 | -14.06(-4.92%) |
Jun 10, 2020 | 288.98 | 291.00 | 285.94 | 286.00 | 670,637 | +0.73(+0.26%) |
Jun 09, 2020 | 290.75 | 293.06 | 284.59 | 285.27 | 499,745 | -5.48(-1.88%) |
Jun 08, 2020 | 286.37 | 292.32 | 283.44 | 290.75 | 411,982 | +1.65(+0.57%) |
Jun 05, 2020 | 282.93 | 289.55 | 280.89 | 289.10 | 450,300 | +6.94(+2.46%) |
Jun 04, 2020 | 284.63 | 286.96 | 279.00 | 282.16 | 348,973 | -4.74(-1.65%) |
Jun 03, 2020 | 289.20 | 290.99 | 282.77 | 286.90 | 408,256 | -1.24(-0.43%) |
Jun 02, 2020 | 286.56 | 288.14 | 281.02 | 288.14 | 454,867 | +1.44(+0.50%) |
Jun 01, 2020 | 281.85 | 289.23 | 280.44 | 286.70 | 536,701 | +3.70(+1.31%) |
May 29, 2020 | 274.66 | 283.63 | 273.93 | 283.00 | 776,100 | +7.90(+2.87%) |
May 28, 2020 | 268.89 | 281.04 | 268.71 | 275.10 | 615,522 | +5.79(+2.15%) |
May 27, 2020 | 267.65 | 269.34 | 259.04 | 269.31 | 468,136 | +0.34(+0.13%) |
May 26, 2020 | 274.39 | 275.00 | 268.71 | 268.97 | 526,565 | -0.90(-0.33%) |
May 22, 2020 | 265.87 | 271.24 | 264.87 | 269.87 | 276,400 | +3.59(+1.35%) |
May 21, 2020 | 271.35 | 272.57 | 266.18 | 266.28 | 476,526 | -5.93(-2.18%) |
May 20, 2020 | 267.08 | 274.61 | 265.03 | 272.21 | 442,098 | +9.80(+3.73%) |
May 19, 2020 | 264.99 | 268.74 | 262.41 | 262.41 | 406,856 | -1.10(-0.42%) |
May 18, 2020 | 258.59 | 264.56 | 256.54 | 263.51 | 399,419 | +9.58(+3.77%) |
May 15, 2020 | 249.30 | 254.69 | 247.53 | 253.93 | 451,000 | +1.78(+0.71%) |
May 14, 2020 | 249.25 | 252.25 | 244.53 | 252.15 | 541,164 | +0.04(+0.02%) |
May 13, 2020 | 259.57 | 263.48 | 249.30 | 252.11 | 397,748 | -7.68(-2.96%) |
May 12, 2020 | 268.20 | 268.20 | 259.60 | 259.79 | 538,012 | -6.06(-2.28%) |
May 11, 2020 | 259.99 | 267.98 | 259.20 | 265.85 | 500,441 | +2.83(+1.08%) |
May 08, 2020 | 262.93 | 264.39 | 259.06 | 263.02 | 568,900 | +2.26(+0.87%) |
May 07, 2020 | 260.27 | 266.32 | 255.64 | 260.76 | 874,555 | -7.31(-2.73%) |
May 06, 2020 | 263.92 | 269.57 | 260.17 | 268.07 | 595,341 | +5.84(+2.23%) |
May 05, 2020 | 258.00 | 267.26 | 258.00 | 262.23 | 763,497 | +3.43(+1.33%) |
May 04, 2020 | 254.58 | 260.25 | 254.55 | 258.80 | 447,896 | +3.16(+1.24%) |
May 01, 2020 | 257.44 | 260.00 | 252.77 | 255.64 | 580,900 | -6.19(-2.36%) |
Apr 30, 2020 | 263.53 | 268.09 | 261.39 | 261.83 | 842,667 | -4.01(-1.51%) |
Apr 29, 2020 | 260.62 | 266.53 | 258.13 | 265.84 | 648,666 | +8.49(+3.30%) |
Apr 28, 2020 | 266.40 | 266.96 | 254.42 | 257.35 | 485,112 | -5.52(-2.10%) |
Apr 27, 2020 | 264.18 | 265.61 | 260.48 | 262.87 | 395,323 | +3.42(+1.32%) |
Apr 24, 2020 | 264.32 | 264.93 | 256.88 | 259.45 | 472,000 | +0.50(+0.19%) |
Apr 23, 2020 | 261.76 | 264.99 | 257.87 | 258.95 | 317,004 | -4.32(-1.64%) |
Apr 22, 2020 | 260.40 | 264.86 | 256.40 | 263.27 | 508,902 | +9.99(+3.94%) |
Apr 21, 2020 | 263.45 | 263.88 | 252.72 | 253.28 | 567,421 | -13.44(-5.04%) |
Apr 20, 2020 | 262.44 | 268.44 | 258.61 | 266.72 | 429,587 | +2.82(+1.07%) |
Apr 17, 2020 | 261.50 | 264.79 | 256.32 | 263.90 | 846,100 | +6.08(+2.36%) |
Apr 16, 2020 | 255.94 | 259.21 | 253.37 | 257.82 | 556,057 | +3.84(+1.51%) |
Apr 15, 2020 | 251.05 | 256.61 | 249.38 | 253.98 | 498,903 | -0.82(-0.32%) |
Apr 14, 2020 | 247.38 | 256.72 | 247.38 | 254.80 | 556,258 | +11.87(+4.89%) |
Apr 13, 2020 | 234.88 | 243.59 | 234.21 | 242.93 | 367,516 | +5.01(+2.11%) |
Apr 09, 2020 | 243.17 | 244.23 | 234.59 | 237.92 | 821,100 | -6.45(-2.64%) |
Apr 08, 2020 | 241.43 | 246.74 | 238.05 | 244.37 | 425,750 | +4.72(+1.97%) |
Apr 07, 2020 | 247.25 | 252.00 | 234.49 | 239.65 | 698,888 | -2.81(-1.16%) |
Apr 06, 2020 | 229.21 | 244.20 | 227.76 | 242.46 | 661,022 | +24.16(+11.07%) |
Apr 03, 2020 | 215.34 | 219.65 | 211.90 | 218.30 | 576,400 | +2.10(+0.97%) |
Apr 02, 2020 | 209.50 | 218.00 | 207.79 | 216.20 | 673,628 | +4.95(+2.34%) |
Apr 01, 2020 | 223.14 | 226.93 | 209.72 | 211.25 | 920,085 | -21.22(-9.13%) |
Mar 31, 2020 | 234.51 | 237.57 | 229.11 | 232.47 | 945,685 | -2.66(-1.13%) |
Mar 30, 2020 | 226.31 | 237.36 | 222.00 | 235.13 | 645,282 | +12.11(+5.43%) |
Mar 27, 2020 | 226.53 | 233.63 | 221.57 | 223.02 | 752,100 | -7.35(-3.19%) |
Mar 26, 2020 | 214.41 | 232.39 | 212.51 | 230.37 | 728,553 | +18.06(+8.51%) |
Mar 25, 2020 | 214.81 | 221.84 | 208.37 | 212.31 | 1,029,962 | -5.12(-2.35%) |
Mar 24, 2020 | 218.75 | 223.83 | 210.48 | 217.43 | 1,315,128 | +9.08(+4.36%) |
Mar 23, 2020 | 212.97 | 223.87 | 204.28 | 208.35 | 892,170 | -4.76(-2.23%) |
Mar 20, 2020 | 229.17 | 229.27 | 209.32 | 213.11 | 1,309,500 | -7.98(-3.61%) |
Mar 19, 2020 | 220.51 | 229.02 | 211.12 | 221.09 | 910,661 | -0.58(-0.26%) |
Mar 18, 2020 | 215.40 | 226.43 | 210.40 | 221.67 | 1,103,652 | -12.62(-5.39%) |
Mar 17, 2020 | 211.89 | 237.40 | 203.71 | 234.29 | 1,238,015 | +27.94(+13.54%) |
Mar 16, 2020 | 226.63 | 226.63 | 205.61 | 206.35 | 1,232,876 | -29.07(-12.35%) |
Mar 13, 2020 | 215.00 | 235.50 | 214.69 | 235.42 | 1,393,800 | +30.96(+15.14%) |
Mar 12, 2020 | 201.51 | 219.21 | 200.07 | 204.46 | 1,312,348 | -13.27(-6.09%) |
Mar 11, 2020 | 222.19 | 225.18 | 214.61 | 217.73 | 737,049 | -11.39(-4.97%) |
Mar 10, 2020 | 231.16 | 232.71 | 219.60 | 229.12 | 1,003,280 | +6.71(+3.02%) |
Mar 09, 2020 | 222.53 | 231.51 | 216.70 | 222.41 | 1,058,648 | -15.37(-6.46%) |
Mar 06, 2020 | 239.59 | 241.77 | 230.50 | 237.78 | 1,034,100 | -10.28(-4.14%) |
Mar 05, 2020 | 251.03 | 254.86 | 246.62 | 248.06 | 821,909 | -11.44(-4.41%) |
Mar 04, 2020 | 254.22 | 259.50 | 249.53 | 259.50 | 733,232 | +10.43(+4.19%) |
Mar 03, 2020 | 256.98 | 261.87 | 246.66 | 249.07 | 811,204 | -9.74(-3.76%) |
Mar 02, 2020 | 242.08 | 259.08 | 241.51 | 258.81 | 1,386,468 | +16.62(+6.86%) |
Feb 28, 2020 | 236.51 | 246.17 | 234.02 | 242.19 | 1,674,500 | -1.96(-0.80%) |
Feb 27, 2020 | 241.86 | 261.09 | 234.96 | 244.15 | 1,534,803 | -26.04(-9.64%) |
Feb 26, 2020 | 268.17 | 274.65 | 266.36 | 270.19 | 659,268 | +3.75(+1.41%) |
Feb 25, 2020 | 278.90 | 281.63 | 265.77 | 266.44 | 681,547 | -10.30(-3.72%) |
Feb 24, 2020 | 275.88 | 280.91 | 274.44 | 276.74 | 953,890 | -10.37(-3.61%) |
Feb 21, 2020 | 293.01 | 293.90 | 284.55 | 287.11 | 584,100 | -6.91(-2.35%) |
Feb 20, 2020 | 295.89 | 296.75 | 288.06 | 294.02 | 525,418 | -2.12(-0.72%) |
Feb 19, 2020 | 292.94 | 299.06 | 290.31 | 296.14 | 524,690 | +5.24(+1.80%) |
Feb 18, 2020 | 292.60 | 292.60 | 287.63 | 290.90 | 700,604 | -1.08(-0.37%) |
Feb 14, 2020 | 292.94 | 292.94 | 290.42 | 291.98 | 911,800 | +0.30(+0.10%) |
Feb 13, 2020 | 291.75 | 293.44 | 291.06 | 291.68 | 600,342 | -0.78(-0.27%) |
Feb 12, 2020 | 289.55 | 292.89 | 288.43 | 292.46 | 449,251 | +4.17(+1.45%) |
Feb 11, 2020 | 287.50 | 289.16 | 284.80 | 288.29 | 435,296 | +1.77(+0.62%) |
Feb 10, 2020 | 283.22 | 287.73 | 281.30 | 286.52 | 471,367 | +1.69(+0.59%) |
Feb 07, 2020 | 285.44 | 287.56 | 282.98 | 284.83 | 417,000 | -1.05(-0.37%) |
Feb 06, 2020 | 284.73 | 287.77 | 283.63 | 285.88 | 392,400 | +1.93(+0.68%) |
Feb 05, 2020 | 292.39 | 293.43 | 280.63 | 283.95 | 672,253 | -5.27(-1.82%) |
Feb 04, 2020 | 285.00 | 289.76 | 282.66 | 289.22 | 462,346 | +7.89(+2.80%) |
Feb 03, 2020 | 279.66 | 282.74 | 276.77 | 281.33 | 640,345 | +7.00(+2.55%) |
Jan 31, 2020 | 279.67 | 279.79 | 272.84 | 274.33 | 482,400 | -5.81(-2.07%) |
Jan 30, 2020 | 276.02 | 280.34 | 275.28 | 280.14 | 298,327 | +2.42(+0.87%) |
Jan 29, 2020 | 279.67 | 280.97 | 276.03 | 277.72 | 341,186 | -0.64(-0.23%) |
Jan 28, 2020 | 273.35 | 279.16 | 271.00 | 278.36 | 383,823 | +7.66(+2.83%) |
Jan 27, 2020 | 270.48 | 273.46 | 268.16 | 270.70 | 425,063 | -6.64(-2.39%) |
Jan 24, 2020 | 278.31 | 280.22 | 275.34 | 277.34 | 459,900 | -0.37(-0.13%) |
Jan 23, 2020 | 274.37 | 278.71 | 273.58 | 277.71 | 493,859 | +2.98(+1.08%) |
Jan 22, 2020 | 274.97 | 277.30 | 274.33 | 274.73 | 530,282 | +0.91(+0.33%) |
Jan 21, 2020 | 269.90 | 275.88 | 268.68 | 273.82 | 645,836 | +3.54(+1.31%) |
Jan 17, 2020 | 269.20 | 270.60 | 266.45 | 270.28 | 531,600 | +3.47(+1.30%) |
Jan 16, 2020 | 266.05 | 266.91 | 264.69 | 266.81 | 713,076 | +2.53(+0.96%) |
Jan 15, 2020 | 263.02 | 265.43 | 263.02 | 264.28 | 426,893 | +1.41(+0.54%) |
Jan 14, 2020 | 264.57 | 264.57 | 261.57 | 262.87 | 506,148 | -1.18(-0.45%) |
Jan 13, 2020 | 262.74 | 264.52 | 261.94 | 264.05 | 437,010 | +3.25(+1.25%) |
Jan 10, 2020 | 262.57 | 263.06 | 260.14 | 260.80 | 266,200 | -0.63(-0.24%) |
Jan 09, 2020 | 259.98 | 261.80 | 258.51 | 261.43 | 513,197 | +3.70(+1.44%) |
Jan 08, 2020 | 256.41 | 258.89 | 255.91 | 257.73 | 445,915 | +1.06(+0.41%) |
Jan 07, 2020 | 255.11 | 258.34 | 253.50 | 256.67 | 357,069 | +2.08(+0.82%) |
Jan 06, 2020 | 255.46 | 255.87 | 252.62 | 254.59 | 612,754 | -2.38(-0.93%) |
Jan 03, 2020 | 254.96 | 258.11 | 253.75 | 256.97 | 468,300 | -2.62(-1.01%) |
Jan 02, 2020 | 257.01 | 259.66 | 256.25 | 259.59 | 657,915 | +2.18(+0.85%) |
Dec 31, 2019 | 256.10 | 258.36 | 255.64 | 257.41 | 442,900 | +0.61(+0.24%) |
Dec 30, 2019 | 258.52 | 259.00 | 255.03 | 256.80 | 300,836 | -1.88(-0.73%) |
Dec 27, 2019 | 259.25 | 259.75 | 257.27 | 258.68 | 258,300 | +0.35(+0.14%) |
Dec 26, 2019 | 256.85 | 258.36 | 256.28 | 258.33 | 265,054 | +1.84(+0.72%) |
Dec 24, 2019 | 255.13 | 256.67 | 253.54 | 256.49 | 140,700 | +0.76(+0.30%) |
Dec 23, 2019 | 259.13 | 259.14 | 255.19 | 255.73 | 919,656 | -3.16(-1.22%) |
Dec 20, 2019 | 257.88 | 260.10 | 253.52 | 258.89 | 3,582,200 | +3.14(+1.23%) |
Dec 19, 2019 | 255.43 | 257.04 | 254.38 | 255.75 | 505,960 | +1.08(+0.42%) |
Dec 18, 2019 | 257.53 | 258.82 | 254.43 | 254.67 | 579,220 | -2.40(-0.93%) |
Dec 17, 2019 | 258.41 | 258.69 | 255.21 | 257.07 | 734,763 | -0.87(-0.34%) |
Dec 16, 2019 | 257.18 | 259.56 | 255.54 | 257.94 | 476,943 | +4.01(+1.58%) |
Dec 13, 2019 | 251.00 | 254.68 | 250.71 | 253.93 | 448,400 | +2.91(+1.16%) |
Dec 12, 2019 | 247.83 | 251.25 | 246.39 | 251.02 | 621,948 | -0.61(-0.24%) |
Dec 11, 2019 | 251.74 | 253.51 | 248.99 | 251.63 | 473,972 | -0.94(-0.37%) |
Dec 10, 2019 | 254.37 | 256.70 | 251.50 | 252.57 | 578,309 | -2.51(-0.98%) |
Dec 09, 2019 | 255.82 | 258.52 | 254.91 | 255.08 | 1,132,593 | -1.55(-0.60%) |
Dec 06, 2019 | 254.86 | 256.92 | 253.72 | 256.63 | 368,800 | +3.64(+1.44%) |
Dec 05, 2019 | 252.39 | 254.47 | 251.17 | 252.99 | 485,502 | +0.85(+0.34%) |
Dec 04, 2019 | 251.84 | 253.85 | 251.08 | 252.14 | 579,134 | +1.77(+0.71%) |
Dec 03, 2019 | 245.07 | 250.46 | 243.01 | 250.37 | 741,032 | -0.33(-0.13%) |
Dec 02, 2019 | 254.81 | 255.44 | 250.26 | 250.70 | 787,526 | -3.99(-1.57%) |
Nov 29, 2019 | 254.08 | 256.36 | 254.08 | 254.69 | 317,200 | -0.76(-0.30%) |
Nov 27, 2019 | 253.84 | 255.55 | 251.48 | 255.45 | 375,000 | +2.97(+1.18%) |
Nov 26, 2019 | 249.81 | 252.66 | 248.43 | 252.48 | 406,152 | +3.06(+1.23%) |
Nov 25, 2019 | 248.05 | 255.18 | 246.92 | 249.42 | 452,932 | +3.04(+1.23%) |
Nov 22, 2019 | 246.72 | 248.32 | 244.30 | 246.38 | 417,500 | +0.00(+0.00%) |
Nov 21, 2019 | 246.37 | 247.38 | 244.93 | 246.38 | 606,221 | +0.89(+0.36%) |
Nov 20, 2019 | 241.54 | 246.70 | 241.54 | 245.49 | 507,420 | +3.07(+1.27%) |
Nov 19, 2019 | 240.00 | 243.36 | 239.48 | 242.42 | 498,865 | +3.75(+1.57%) |
Nov 18, 2019 | 234.60 | 239.84 | 234.01 | 238.67 | 685,243 | +3.52(+1.50%) |
Nov 15, 2019 | 230.13 | 235.59 | 229.16 | 235.15 | 621,900 | +5.78(+2.52%) |
Nov 14, 2019 | 227.92 | 230.72 | 227.78 | 229.37 | 282,762 | +0.37(+0.16%) |
Nov 13, 2019 | 228.67 | 229.46 | 227.00 | 229.00 | 442,114 | -1.21(-0.53%) |
Nov 12, 2019 | 227.39 | 231.30 | 227.31 | 230.21 | 413,466 | +2.86(+1.26%) |
Nov 11, 2019 | 223.69 | 228.40 | 222.65 | 227.35 | 328,143 | +3.04(+1.36%) |
Nov 08, 2019 | 223.95 | 224.94 | 221.83 | 224.31 | 597,400 | -0.91(-0.40%) |
Nov 07, 2019 | 210.00 | 228.03 | 206.72 | 225.22 | 739,135 | +6.49(+2.97%) |
Nov 06, 2019 | 217.51 | 219.70 | 216.55 | 218.73 | 483,772 | +0.77(+0.35%) |
Nov 05, 2019 | 218.07 | 220.44 | 217.36 | 217.96 | 555,423 | +0.49(+0.23%) |
Nov 04, 2019 | 221.61 | 222.72 | 217.00 | 217.47 | 559,178 | -2.53(-1.15%) |
Nov 01, 2019 | 222.38 | 225.12 | 219.49 | 220.00 | 792,600 | -0.15(-0.07%) |
Oct 31, 2019 | 224.34 | 225.03 | 219.65 | 220.15 | 417,570 | -5.04(-2.24%) |
Oct 30, 2019 | 223.08 | 225.42 | 221.13 | 225.19 | 274,609 | +2.89(+1.30%) |
Oct 29, 2019 | 222.43 | 225.55 | 222.00 | 222.30 | 294,788 | -1.33(-0.59%) |
Oct 28, 2019 | 221.43 | 224.46 | 220.31 | 223.63 | 338,251 | +3.38(+1.53%) |
Oct 25, 2019 | 221.12 | 223.22 | 219.94 | 220.25 | 298,200 | -1.27(-0.57%) |
Oct 24, 2019 | 217.85 | 221.80 | 217.00 | 221.52 | 370,079 | +5.44(+2.52%) |
Oct 23, 2019 | 215.43 | 218.12 | 213.67 | 216.08 | 358,121 | +1.76(+0.82%) |
Oct 22, 2019 | 220.09 | 220.92 | 214.20 | 214.32 | 542,406 | -4.46(-2.04%) |
Oct 21, 2019 | 219.24 | 220.91 | 218.01 | 218.78 | 304,790 | +0.35(+0.16%) |
Oct 18, 2019 | 220.21 | 222.73 | 216.10 | 218.43 | 458,800 | -2.44(-1.10%) |
Oct 17, 2019 | 224.03 | 224.59 | 220.64 | 220.87 | 361,831 | -1.31(-0.59%) |
Oct 16, 2019 | 226.00 | 226.00 | 221.46 | 222.18 | 426,114 | -4.64(-2.05%) |
Oct 15, 2019 | 225.80 | 229.20 | 225.22 | 226.82 | 275,624 | +1.56(+0.69%) |
Oct 14, 2019 | 223.41 | 225.79 | 223.17 | 225.26 | 258,496 | +1.10(+0.49%) |
Oct 11, 2019 | 224.13 | 227.68 | 222.32 | 224.16 | 337,600 | +3.49(+1.58%) |
Oct 10, 2019 | 219.50 | 222.12 | 219.44 | 220.67 | 260,141 | +0.18(+0.08%) |
Oct 09, 2019 | 219.59 | 221.29 | 219.16 | 220.49 | 295,036 | +3.86(+1.78%) |
Oct 08, 2019 | 221.10 | 222.41 | 216.52 | 216.63 | 299,218 | -6.49(-2.91%) |
Oct 07, 2019 | 224.34 | 224.89 | 222.49 | 223.12 | 330,899 | -1.51(-0.67%) |
Oct 04, 2019 | 220.66 | 224.99 | 220.49 | 224.63 | 326,900 | +4.39(+1.99%) |
Oct 03, 2019 | 214.81 | 220.38 | 213.18 | 220.24 | 381,662 | +4.20(+1.94%) |
Oct 02, 2019 | 215.30 | 216.39 | 211.66 | 216.04 | 344,708 | -0.69(-0.32%) |