Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 321.91 | 324.78 | 317.07 | 318.56 | 2,071,740 | -5.72(-1.76%) |
Sep 29, 2020 | 320.65 | 328.94 | 320.52 | 324.28 | 1,876,369 | +2.30(+0.72%) |
Sep 28, 2020 | 317.01 | 323.16 | 314.41 | 321.98 | 1,873,504 | +6.06(+1.92%) |
Sep 25, 2020 | 310.61 | 317.46 | 308.00 | 315.91 | 1,621,694 | +2.97(+0.95%) |
Sep 24, 2020 | 300.37 | 319.65 | 300.37 | 312.95 | 2,306,528 | +9.71(+3.20%) |
Sep 23, 2020 | 308.37 | 313.35 | 302.13 | 303.24 | 2,329,389 | -1.60(-0.52%) |
Sep 22, 2020 | 304.49 | 305.83 | 296.71 | 304.84 | 1,576,023 | +3.57(+1.18%) |
Sep 21, 2020 | 291.82 | 304.00 | 287.63 | 301.27 | 1,965,762 | +7.41(+2.52%) |
Sep 18, 2020 | 294.86 | 297.32 | 288.77 | 293.86 | 2,781,302 | +1.26(+0.43%) |
Sep 17, 2020 | 283.30 | 295.18 | 283.30 | 292.59 | 2,000,003 | -0.68(-0.23%) |
Sep 16, 2020 | 298.12 | 300.71 | 292.56 | 293.27 | 1,480,096 | -2.23(-0.75%) |
Sep 15, 2020 | 297.11 | 299.22 | 289.83 | 295.50 | 1,792,022 | +3.36(+1.15%) |
Sep 14, 2020 | 288.65 | 295.20 | 286.61 | 292.14 | 2,043,003 | +10.93(+3.89%) |
Sep 11, 2020 | 287.48 | 290.15 | 279.57 | 281.21 | 1,805,797 | -3.37(-1.18%) |
Sep 10, 2020 | 290.56 | 292.42 | 282.92 | 284.58 | 2,180,140 | -3.25(-1.13%) |
Sep 09, 2020 | 297.44 | 298.26 | 287.27 | 287.83 | 3,226,010 | -1.73(-0.60%) |
Sep 08, 2020 | 297.44 | 302.70 | 289.05 | 289.56 | 3,254,947 | -29.08(-9.13%) |
Sep 04, 2020 | 324.26 | 325.12 | 305.79 | 318.64 | 2,583,295 | -8.05(-2.46%) |
Sep 03, 2020 | 341.77 | 341.77 | 324.64 | 326.68 | 2,671,033 | -20.25(-5.84%) |
Sep 02, 2020 | 330.94 | 349.27 | 329.29 | 346.93 | 2,888,423 | +21.18(+6.50%) |
Sep 01, 2020 | 324.79 | 331.44 | 322.90 | 325.76 | 2,182,338 | +4.04(+1.25%) |
Aug 31, 2020 | 333.40 | 333.96 | 321.62 | 321.72 | 2,647,100 | -13.81(-4.12%) |
Aug 28, 2020 | 327.76 | 336.69 | 326.61 | 335.53 | 1,668,844 | +8.92(+2.73%) |
Aug 27, 2020 | 339.43 | 339.43 | 323.87 | 326.61 | 1,988,135 | -9.90(-2.94%) |
Aug 26, 2020 | 337.23 | 338.61 | 332.94 | 336.51 | 1,249,236 | -0.67(-0.20%) |
Aug 25, 2020 | 337.70 | 340.81 | 335.26 | 337.18 | 1,369,859 | +1.42(+0.42%) |
Aug 24, 2020 | 343.78 | 344.99 | 332.22 | 335.76 | 1,757,717 | -2.31(-0.68%) |
Aug 21, 2020 | 340.45 | 341.20 | 335.10 | 338.08 | 2,671,635 | -4.84(-1.41%) |
Aug 20, 2020 | 344.45 | 347.60 | 339.83 | 342.92 | 2,314,170 | -13.10(-3.68%) |
Aug 19, 2020 | 357.77 | 359.84 | 352.25 | 356.01 | 1,123,484 | -2.28(-0.64%) |
Aug 18, 2020 | 365.35 | 366.06 | 356.72 | 358.29 | 1,093,872 | -4.31(-1.19%) |
Aug 17, 2020 | 360.18 | 367.47 | 356.60 | 362.60 | 1,482,896 | +5.20(+1.46%) |
Aug 14, 2020 | 362.52 | 368.25 | 356.79 | 357.40 | 1,405,810 | -3.23(-0.90%) |
Aug 13, 2020 | 363.49 | 365.82 | 358.11 | 360.63 | 1,125,248 | -4.30(-1.18%) |
Aug 12, 2020 | 356.00 | 366.62 | 353.85 | 364.94 | 1,278,703 | +11.97(+3.39%) |
Aug 11, 2020 | 362.39 | 364.31 | 351.42 | 352.97 | 1,160,550 | -6.46(-1.80%) |
Aug 10, 2020 | 356.25 | 360.44 | 353.10 | 359.43 | 971,474 | +3.18(+0.89%) |
Aug 07, 2020 | 361.93 | 365.10 | 350.52 | 356.25 | 1,448,359 | -5.14(-1.42%) |
Aug 06, 2020 | 360.61 | 363.10 | 354.67 | 361.39 | 1,777,101 | -5.41(-1.48%) |
Aug 05, 2020 | 367.86 | 370.26 | 365.66 | 366.80 | 884,640 | -1.43(-0.39%) |
Aug 04, 2020 | 365.57 | 368.98 | 363.69 | 368.23 | 1,200,410 | +3.40(+0.93%) |
Aug 03, 2020 | 364.25 | 370.85 | 362.70 | 364.83 | 1,586,833 | +4.06(+1.13%) |
Jul 31, 2020 | 363.06 | 363.63 | 353.24 | 360.76 | 2,133,021 | -1.32(-0.36%) |
Jul 30, 2020 | 351.78 | 364.90 | 351.12 | 362.08 | 2,683,968 | +16.94(+4.91%) |
Jul 29, 2020 | 336.79 | 346.11 | 333.83 | 345.14 | 2,261,750 | +11.38(+3.41%) |
Jul 28, 2020 | 339.19 | 343.33 | 333.45 | 333.76 | 1,392,561 | -8.75(-2.56%) |
Jul 27, 2020 | 332.34 | 344.43 | 331.60 | 342.51 | 1,831,880 | +11.82(+3.57%) |
Jul 24, 2020 | 329.25 | 332.87 | 321.66 | 330.69 | 2,094,026 | -8.70(-2.56%) |
Jul 23, 2020 | 343.25 | 351.58 | 335.66 | 339.40 | 1,802,297 | -6.83(-1.97%) |
Jul 22, 2020 | 344.32 | 347.22 | 341.00 | 346.23 | 1,083,760 | +4.73(+1.38%) |
Jul 21, 2020 | 341.83 | 346.45 | 337.02 | 341.50 | 1,822,842 | +3.13(+0.92%) |
Jul 20, 2020 | 331.22 | 340.47 | 327.14 | 338.37 | 1,305,038 | +7.15(+2.16%) |
Jul 17, 2020 | 332.74 | 333.19 | 326.32 | 331.22 | 1,180,203 | +1.33(+0.40%) |
Jul 16, 2020 | 325.48 | 331.64 | 324.16 | 329.89 | 1,236,998 | +1.59(+0.48%) |
Jul 15, 2020 | 331.98 | 333.64 | 321.02 | 328.30 | 1,711,313 | -2.72(-0.82%) |
Jul 14, 2020 | 321.46 | 332.40 | 316.99 | 331.02 | 2,110,311 | +8.53(+2.65%) |
Jul 13, 2020 | 328.09 | 335.01 | 322.21 | 322.49 | 2,258,511 | -2.72(-0.84%) |
Jul 10, 2020 | 320.52 | 325.50 | 316.28 | 325.20 | 1,497,809 | +4.04(+1.26%) |
Jul 09, 2020 | 322.69 | 324.20 | 316.66 | 321.17 | 1,735,301 | +1.88(+0.59%) |
Jul 08, 2020 | 318.32 | 320.82 | 315.07 | 319.29 | 1,034,562 | +5.65(+1.80%) |
Jul 07, 2020 | 317.69 | 322.61 | 313.26 | 313.64 | 1,334,420 | -6.76(-2.11%) |
Jul 06, 2020 | 315.67 | 322.34 | 314.68 | 320.40 | 1,479,088 | +10.77(+3.48%) |
Jul 02, 2020 | 308.82 | 313.21 | 304.79 | 309.63 | 1,788,965 | +5.95(+1.96%) |
Jul 01, 2020 | 308.15 | 308.74 | 302.38 | 303.68 | 1,596,687 | -5.72(-1.85%) |
Jun 30, 2020 | 297.66 | 311.64 | 295.50 | 309.40 | 2,916,344 | +14.35(+4.86%) |
Jun 29, 2020 | 290.55 | 295.57 | 287.54 | 295.05 | 1,542,841 | +5.68(+1.96%) |
Jun 26, 2020 | 298.82 | 299.10 | 287.30 | 289.37 | 4,425,996 | -9.64(-3.22%) |
Jun 25, 2020 | 294.77 | 299.76 | 287.54 | 299.01 | 1,665,349 | +6.52(+2.23%) |
Jun 24, 2020 | 297.52 | 302.87 | 290.76 | 292.49 | 1,872,136 | -9.76(-3.23%) |
Jun 23, 2020 | 301.33 | 305.19 | 298.92 | 302.24 | 1,843,901 | +3.52(+1.18%) |
Jun 22, 2020 | 298.44 | 301.15 | 293.71 | 298.72 | 1,610,067 | -2.82(-0.94%) |
Jun 19, 2020 | 306.38 | 310.98 | 299.91 | 301.55 | 2,728,716 | +0.43(+0.14%) |
Jun 18, 2020 | 300.36 | 303.92 | 298.94 | 301.12 | 1,331,576 | +0.98(+0.33%) |
Jun 17, 2020 | 297.09 | 300.77 | 294.25 | 300.14 | 1,926,871 | +7.94(+2.72%) |
Jun 16, 2020 | 290.29 | 295.33 | 286.64 | 292.20 | 2,669,424 | +14.82(+5.34%) |
Jun 15, 2020 | 262.82 | 277.96 | 261.54 | 277.38 | 2,214,528 | +6.31(+2.33%) |
Jun 12, 2020 | 278.97 | 280.49 | 263.59 | 271.08 | 2,271,000 | +1.99(+0.74%) |
Jun 11, 2020 | 277.91 | 284.52 | 268.56 | 269.09 | 2,164,165 | -17.98(-6.26%) |
Jun 10, 2020 | 287.17 | 290.27 | 285.30 | 287.06 | 1,683,050 | -0.98(-0.34%) |
Jun 09, 2020 | 281.68 | 291.32 | 279.26 | 288.05 | 1,713,112 | +4.52(+1.59%) |
Jun 08, 2020 | 292.35 | 293.48 | 282.21 | 283.53 | 1,772,938 | -6.98(-2.40%) |
Jun 05, 2020 | 285.72 | 295.35 | 285.24 | 290.51 | 2,623,452 | +12.46(+4.48%) |
Jun 04, 2020 | 272.04 | 279.73 | 269.78 | 278.05 | 2,161,439 | +4.72(+1.73%) |
Jun 03, 2020 | 265.35 | 276.30 | 262.53 | 273.33 | 2,548,275 | +14.70(+5.68%) |
Jun 02, 2020 | 259.54 | 260.57 | 254.48 | 258.63 | 1,781,704 | +0.47(+0.18%) |
Jun 01, 2020 | 258.73 | 263.22 | 257.11 | 258.17 | 1,447,983 | -2.57(-0.99%) |
May 29, 2020 | 257.73 | 262.77 | 253.52 | 260.74 | 2,933,711 | +6.53(+2.57%) |
May 28, 2020 | 260.10 | 266.58 | 252.82 | 254.21 | 2,401,666 | -8.85(-3.36%) |
May 27, 2020 | 255.64 | 263.40 | 246.01 | 263.06 | 2,580,421 | +9.29(+3.66%) |
May 26, 2020 | 256.77 | 259.20 | 253.28 | 253.78 | 2,004,582 | +4.97(+2.00%) |
May 22, 2020 | 249.96 | 251.37 | 245.46 | 248.80 | 1,843,291 | +0.42(+0.17%) |
May 21, 2020 | 257.48 | 258.47 | 247.72 | 248.38 | 1,859,842 | -9.98(-3.86%) |
May 20, 2020 | 255.34 | 260.50 | 254.50 | 258.36 | 2,161,836 | +9.06(+3.63%) |
May 19, 2020 | 245.67 | 255.53 | 244.29 | 249.30 | 1,995,334 | +3.99(+1.63%) |
May 18, 2020 | 247.23 | 250.56 | 241.49 | 245.31 | 2,792,432 | +5.36(+2.24%) |
May 15, 2020 | 240.81 | 245.90 | 237.05 | 239.94 | 3,864,384 | -16.35(-6.38%) |
May 14, 2020 | 232.05 | 257.23 | 228.98 | 256.29 | 3,752,053 | +19.83(+8.38%) |
May 13, 2020 | 243.87 | 245.09 | 230.36 | 236.46 | 2,671,955 | -7.42(-3.04%) |
May 12, 2020 | 252.74 | 254.30 | 243.63 | 243.88 | 1,851,553 | -5.96(-2.38%) |
May 11, 2020 | 250.07 | 252.66 | 246.86 | 249.84 | 1,849,322 | -3.02(-1.19%) |
May 08, 2020 | 240.96 | 253.78 | 240.15 | 252.86 | 2,980,523 | +16.93(+7.18%) |
May 07, 2020 | 238.19 | 241.77 | 235.43 | 235.93 | 1,621,388 | +2.93(+1.26%) |
May 06, 2020 | 237.57 | 242.47 | 232.48 | 233.00 | 2,466,378 | +1.67(+0.72%) |
May 05, 2020 | 229.24 | 240.13 | 228.56 | 231.34 | 2,380,761 | +7.90(+3.54%) |
May 04, 2020 | 222.93 | 223.88 | 220.45 | 223.44 | 2,761,381 | -0.48(-0.21%) |
May 01, 2020 | 235.07 | 235.33 | 218.84 | 223.92 | 5,998,517 | -19.30(-7.94%) |
Apr 30, 2020 | 262.01 | 262.66 | 242.68 | 243.22 | 4,075,609 | -23.54(-8.83%) |
Apr 29, 2020 | 255.34 | 268.63 | 252.64 | 266.76 | 2,261,842 | +17.28(+6.93%) |
Apr 28, 2020 | 257.46 | 258.66 | 247.21 | 249.48 | 1,817,227 | -2.44(-0.97%) |
Apr 27, 2020 | 257.43 | 261.46 | 250.46 | 251.92 | 2,242,140 | -2.15(-0.85%) |
Apr 24, 2020 | 255.84 | 255.99 | 245.91 | 254.07 | 1,604,824 | +2.58(+1.03%) |
Apr 23, 2020 | 256.15 | 263.41 | 250.37 | 251.49 | 2,754,839 | -7.45(-2.88%) |
Apr 22, 2020 | 243.39 | 260.45 | 243.39 | 258.94 | 3,753,870 | +26.82(+11.55%) |
Apr 21, 2020 | 250.02 | 250.96 | 231.11 | 232.12 | 3,146,644 | -22.01(-8.66%) |
Apr 20, 2020 | 260.13 | 261.93 | 253.76 | 254.13 | 1,870,140 | -11.71(-4.40%) |
Apr 17, 2020 | 265.02 | 266.98 | 258.64 | 265.84 | 1,922,745 | +7.92(+3.07%) |
Apr 16, 2020 | 257.25 | 261.95 | 250.85 | 257.92 | 2,177,314 | +7.53(+3.01%) |
Apr 15, 2020 | 253.43 | 253.81 | 246.33 | 250.39 | 1,618,236 | -9.24(-3.56%) |
Apr 14, 2020 | 253.62 | 261.52 | 251.14 | 259.63 | 1,707,530 | +13.08(+5.31%) |
Apr 13, 2020 | 244.10 | 247.05 | 238.42 | 246.55 | 1,480,513 | +0.48(+0.19%) |
Apr 09, 2020 | 258.86 | 264.31 | 243.68 | 246.08 | 2,750,558 | -8.07(-3.18%) |
Apr 08, 2020 | 247.61 | 259.41 | 245.17 | 254.15 | 1,985,740 | +10.03(+4.11%) |
Apr 07, 2020 | 250.57 | 252.48 | 239.56 | 244.11 | 2,705,288 | +5.21(+2.18%) |
Apr 06, 2020 | 220.68 | 240.47 | 218.25 | 238.90 | 3,492,047 | +31.06(+14.94%) |
Apr 03, 2020 | 212.52 | 213.84 | 203.21 | 207.84 | 1,564,520 | -2.31(-1.10%) |
Apr 02, 2020 | 209.21 | 215.66 | 205.72 | 210.15 | 1,982,212 | -2.63(-1.24%) |
Apr 01, 2020 | 218.13 | 225.99 | 209.81 | 212.78 | 2,587,264 | -15.88(-6.95%) |
Mar 31, 2020 | 240.33 | 242.94 | 226.84 | 228.66 | 2,923,946 | -14.58(-5.99%) |
Mar 30, 2020 | 234.81 | 245.74 | 229.84 | 243.24 | 2,234,935 | +13.41(+5.84%) |
Mar 27, 2020 | 241.38 | 250.46 | 229.04 | 229.82 | 3,362,050 | -18.22(-7.34%) |
Mar 26, 2020 | 228.83 | 248.65 | 223.90 | 248.04 | 3,323,702 | +25.52(+11.47%) |
Mar 25, 2020 | 220.87 | 238.29 | 217.52 | 222.51 | 2,976,645 | +2.77(+1.26%) |
Mar 24, 2020 | 199.59 | 221.64 | 197.57 | 219.74 | 3,066,191 | +37.10(+20.31%) |
Mar 23, 2020 | 180.59 | 189.37 | 176.00 | 182.64 | 3,195,375 | +4.70(+2.64%) |
Mar 20, 2020 | 189.42 | 212.28 | 177.21 | 177.94 | 4,122,712 | -6.74(-3.65%) |
Mar 19, 2020 | 180.44 | 190.74 | 177.12 | 184.69 | 3,529,542 | +0.82(+0.45%) |
Mar 18, 2020 | 192.67 | 203.94 | 171.78 | 183.86 | 3,805,887 | -33.30(-15.33%) |
Mar 17, 2020 | 205.58 | 225.23 | 192.95 | 217.16 | 3,874,587 | +14.93(+7.38%) |
Mar 16, 2020 | 211.97 | 232.76 | 201.80 | 202.24 | 3,268,254 | -45.69(-18.43%) |
Mar 13, 2020 | 240.56 | 249.02 | 229.79 | 247.92 | 2,842,449 | +22.66(+10.06%) |
Mar 12, 2020 | 243.46 | 251.53 | 224.88 | 225.26 | 3,889,429 | -36.73(-14.02%) |
Mar 11, 2020 | 263.80 | 269.43 | 258.15 | 261.99 | 3,320,505 | -10.36(-3.80%) |
Mar 10, 2020 | 261.09 | 272.62 | 253.28 | 272.35 | 2,505,038 | +18.91(+7.46%) |
Mar 09, 2020 | 258.55 | 268.27 | 253.09 | 253.44 | 2,796,786 | -25.39(-9.11%) |
Mar 06, 2020 | 275.38 | 282.86 | 270.15 | 278.83 | 2,163,302 | -4.47(-1.58%) |
Mar 05, 2020 | 282.08 | 293.26 | 280.33 | 283.30 | 2,148,286 | -6.73(-2.32%) |
Mar 04, 2020 | 283.05 | 290.09 | 278.25 | 290.03 | 2,022,629 | +14.00(+5.07%) |
Mar 03, 2020 | 284.40 | 291.98 | 273.31 | 276.03 | 2,649,311 | -8.40(-2.95%) |
Mar 02, 2020 | 280.94 | 284.64 | 268.98 | 284.43 | 2,477,422 | +6.54(+2.35%) |
Feb 28, 2020 | 260.44 | 278.87 | 259.18 | 277.90 | 3,377,995 | +7.32(+2.71%) |
Feb 27, 2020 | 270.52 | 278.21 | 267.08 | 270.58 | 3,029,815 | -10.32(-3.67%) |
Feb 26, 2020 | 280.56 | 288.51 | 279.03 | 280.90 | 2,512,568 | +4.15(+1.50%) |
Feb 25, 2020 | 289.63 | 290.66 | 274.07 | 276.75 | 2,691,607 | -7.80(-2.74%) |
Feb 24, 2020 | 283.36 | 289.15 | 279.50 | 284.56 | 3,263,809 | -15.47(-5.16%) |
Feb 21, 2020 | 308.95 | 309.73 | 298.56 | 300.03 | 2,282,089 | -11.07(-3.56%) |
Feb 20, 2020 | 314.38 | 316.36 | 306.87 | 311.10 | 1,990,541 | -5.08(-1.61%) |
Feb 19, 2020 | 313.65 | 317.66 | 312.82 | 316.18 | 1,625,110 | +8.06(+2.62%) |
Feb 18, 2020 | 306.13 | 314.43 | 305.90 | 308.12 | 2,903,508 | -13.22(-4.11%) |
Feb 14, 2020 | 323.42 | 325.99 | 318.94 | 321.34 | 1,171,929 | -2.16(-0.67%) |
Feb 13, 2020 | 317.32 | 326.10 | 315.96 | 323.50 | 2,228,139 | +6.59(+2.08%) |
Feb 12, 2020 | 310.64 | 317.44 | 310.64 | 316.91 | 1,779,460 | +8.48(+2.75%) |
Feb 11, 2020 | 305.78 | 309.53 | 305.78 | 308.43 | 1,604,461 | +5.53(+1.83%) |
Feb 10, 2020 | 297.36 | 302.96 | 296.43 | 302.90 | 1,149,234 | +4.20(+1.40%) |
Feb 07, 2020 | 303.66 | 304.27 | 298.06 | 298.71 | 1,692,376 | -7.69(-2.51%) |
Feb 06, 2020 | 308.75 | 309.55 | 305.90 | 306.40 | 1,332,444 | -1.99(-0.64%) |
Feb 05, 2020 | 313.70 | 314.93 | 306.57 | 308.38 | 2,277,162 | +0.21(+0.07%) |
Feb 04, 2020 | 299.81 | 309.52 | 299.39 | 308.18 | 2,670,979 | +16.06(+5.50%) |
Feb 03, 2020 | 284.12 | 293.19 | 284.12 | 292.11 | 2,054,132 | +9.69(+3.43%) |
Jan 31, 2020 | 291.70 | 292.62 | 281.54 | 282.43 | 2,572,564 | -12.07(-4.10%) |
Jan 30, 2020 | 301.55 | 302.12 | 289.58 | 294.49 | 4,162,979 | +12.06(+4.27%) |
Jan 29, 2020 | 286.23 | 287.90 | 280.25 | 282.44 | 1,909,061 | -3.29(-1.15%) |
Jan 28, 2020 | 282.97 | 287.20 | 277.83 | 285.72 | 1,915,992 | +4.56(+1.62%) |
Jan 27, 2020 | 281.31 | 282.87 | 277.20 | 281.17 | 2,017,719 | -9.15(-3.15%) |
Jan 24, 2020 | 299.17 | 299.97 | 287.63 | 290.31 | 1,723,736 | -5.57(-1.88%) |
Jan 23, 2020 | 295.49 | 296.13 | 291.27 | 295.88 | 1,642,506 | +1.02(+0.35%) |
Jan 22, 2020 | 294.54 | 298.67 | 294.30 | 294.86 | 1,587,544 | +2.52(+0.86%) |
Jan 21, 2020 | 291.88 | 295.40 | 291.04 | 292.34 | 1,583,867 | +0.64(+0.22%) |
Jan 17, 2020 | 290.80 | 292.16 | 286.17 | 291.70 | 2,037,757 | +1.94(+0.67%) |
Jan 16, 2020 | 285.85 | 291.00 | 285.02 | 289.76 | 1,696,617 | +7.21(+2.55%) |
Jan 15, 2020 | 283.44 | 284.64 | 281.01 | 282.55 | 1,143,471 | -2.29(-0.80%) |
Jan 14, 2020 | 284.25 | 288.26 | 281.03 | 284.84 | 1,828,716 | +3.29(+1.17%) |
Jan 13, 2020 | 278.80 | 281.59 | 277.03 | 281.56 | 1,477,628 | +2.79(+1.00%) |
Jan 10, 2020 | 283.28 | 285.34 | 277.44 | 278.76 | 1,483,627 | -3.40(-1.20%) |
Jan 09, 2020 | 286.13 | 287.80 | 277.96 | 282.16 | 1,451,590 | -1.93(-0.68%) |
Jan 08, 2020 | 281.74 | 285.70 | 279.57 | 284.09 | 1,640,533 | +3.53(+1.26%) |
Jan 07, 2020 | 276.30 | 282.74 | 275.96 | 280.56 | 1,646,621 | +6.68(+2.44%) |
Jan 06, 2020 | 274.45 | 276.57 | 272.32 | 273.88 | 1,415,464 | -5.21(-1.87%) |
Jan 03, 2020 | 276.59 | 281.10 | 276.28 | 279.09 | 1,015,974 | -3.03(-1.07%) |
Jan 02, 2020 | 280.12 | 283.93 | 278.90 | 282.12 | 1,590,604 | +5.20(+1.88%) |
Dec 31, 2019 | 276.91 | 277.10 | 273.25 | 276.92 | 966,453 | -0.13(-0.05%) |
Dec 30, 2019 | 277.03 | 277.69 | 272.42 | 277.06 | 898,130 | -1.10(-0.40%) |
Dec 27, 2019 | 280.26 | 280.68 | 277.27 | 278.15 | 642,190 | -1.16(-0.41%) |
Dec 26, 2019 | 279.36 | 279.69 | 277.62 | 279.31 | 656,795 | +0.42(+0.15%) |
Dec 24, 2019 | 280.04 | 280.41 | 276.65 | 278.89 | 408,206 | +0.03(+0.01%) |
Dec 23, 2019 | 282.59 | 283.17 | 278.69 | 278.87 | 1,225,762 | -2.80(-1.00%) |
Dec 20, 2019 | 282.03 | 283.54 | 278.17 | 281.67 | 3,538,173 | +3.90(+1.40%) |
Dec 19, 2019 | 275.23 | 277.88 | 273.02 | 277.77 | 1,406,851 | +4.99(+1.83%) |
Dec 18, 2019 | 275.04 | 276.78 | 271.70 | 272.77 | 1,490,493 | -2.42(-0.88%) |
Dec 17, 2019 | 271.34 | 275.83 | 270.23 | 275.19 | 2,219,224 | +5.99(+2.22%) |
Dec 16, 2019 | 271.00 | 273.17 | 269.20 | 269.20 | 1,611,588 | +2.18(+0.82%) |
Dec 13, 2019 | 268.86 | 273.58 | 265.66 | 267.03 | 2,405,945 | -2.60(-0.97%) |
Dec 12, 2019 | 259.92 | 270.42 | 259.58 | 269.63 | 1,929,720 | +8.81(+3.38%) |
Dec 11, 2019 | 254.53 | 261.44 | 254.31 | 260.82 | 1,644,972 | +6.07(+2.38%) |
Dec 10, 2019 | 254.29 | 257.25 | 253.04 | 254.75 | 1,249,140 | +2.01(+0.79%) |
Dec 09, 2019 | 255.85 | 256.70 | 251.84 | 252.75 | 1,089,285 | -1.73(-0.68%) |
Dec 06, 2019 | 252.73 | 257.05 | 251.64 | 254.48 | 1,440,922 | +4.75(+1.90%) |
Dec 05, 2019 | 249.57 | 250.13 | 247.47 | 249.73 | 1,170,553 | +1.84(+0.74%) |
Dec 04, 2019 | 247.78 | 249.37 | 246.47 | 247.89 | 1,280,227 | +4.74(+1.95%) |
Dec 03, 2019 | 242.16 | 246.69 | 240.94 | 243.15 | 1,723,348 | -4.81(-1.94%) |
Dec 02, 2019 | 251.29 | 251.29 | 246.44 | 247.95 | 1,396,118 | -3.67(-1.46%) |
Nov 29, 2019 | 255.37 | 255.37 | 250.64 | 251.62 | 804,872 | -3.88(-1.52%) |
Nov 27, 2019 | 255.37 | 256.55 | 254.03 | 255.50 | 928,519 | +1.29(+0.51%) |
Nov 26, 2019 | 254.61 | 255.94 | 251.99 | 254.21 | 1,974,204 | +0.53(+0.21%) |
Nov 25, 2019 | 249.02 | 254.67 | 248.64 | 253.68 | 2,108,686 | +6.63(+2.68%) |
Nov 22, 2019 | 250.35 | 251.47 | 245.29 | 247.05 | 1,350,573 | -1.81(-0.73%) |
Nov 21, 2019 | 250.58 | 254.31 | 247.92 | 248.86 | 2,552,167 | -9.65(-3.73%) |
Nov 20, 2019 | 260.25 | 261.46 | 254.99 | 258.51 | 1,342,567 | -2.48(-0.95%) |
Nov 19, 2019 | 268.35 | 268.35 | 260.82 | 260.99 | 1,447,945 | -5.60(-2.10%) |
Nov 18, 2019 | 266.64 | 269.48 | 264.80 | 266.59 | 1,448,789 | -0.92(-0.35%) |
Nov 15, 2019 | 264.17 | 269.58 | 264.04 | 267.51 | 2,255,126 | +8.10(+3.12%) |
Nov 14, 2019 | 256.31 | 260.09 | 255.38 | 259.41 | 1,275,602 | +2.48(+0.97%) |
Nov 13, 2019 | 253.55 | 257.32 | 252.41 | 256.93 | 957,781 | +2.31(+0.91%) |
Nov 12, 2019 | 259.89 | 260.81 | 253.67 | 254.62 | 1,172,963 | -1.18(-0.46%) |
Nov 11, 2019 | 254.29 | 257.55 | 253.32 | 255.80 | 1,250,656 | -1.34(-0.52%) |
Nov 08, 2019 | 255.84 | 257.68 | 253.76 | 257.14 | 1,455,980 | -1.35(-0.52%) |
Nov 07, 2019 | 262.39 | 262.44 | 256.78 | 258.49 | 1,173,579 | -1.32(-0.51%) |
Nov 06, 2019 | 260.70 | 260.95 | 254.85 | 259.81 | 1,792,897 | -2.30(-0.88%) |
Nov 05, 2019 | 263.62 | 264.81 | 258.75 | 262.11 | 1,573,587 | -0.14(-0.05%) |
Nov 04, 2019 | 264.04 | 265.66 | 258.77 | 262.25 | 1,371,336 | -0.15(-0.06%) |
Nov 01, 2019 | 258.21 | 262.64 | 256.78 | 262.40 | 1,639,012 | +6.81(+2.66%) |
Oct 31, 2019 | 261.01 | 261.72 | 252.00 | 255.59 | 2,862,431 | -6.15(-2.35%) |
Oct 30, 2019 | 260.66 | 262.50 | 258.38 | 261.74 | 1,243,565 | +1.01(+0.39%) |
Oct 29, 2019 | 264.49 | 266.76 | 259.86 | 260.73 | 2,205,434 | -4.49(-1.69%) |
Oct 28, 2019 | 257.01 | 265.93 | 256.59 | 265.22 | 2,680,380 | +10.56(+4.15%) |
Oct 25, 2019 | 249.90 | 255.21 | 248.02 | 254.66 | 2,662,970 | +4.20(+1.68%) |
Oct 24, 2019 | 238.06 | 250.70 | 237.59 | 250.46 | 6,082,022 | +30.57(+13.90%) |
Oct 23, 2019 | 219.31 | 222.06 | 217.98 | 219.89 | 2,178,735 | -1.63(-0.74%) |
Oct 22, 2019 | 225.94 | 226.36 | 221.46 | 221.52 | 1,116,887 | -3.35(-1.49%) |
Oct 21, 2019 | 223.47 | 226.20 | 221.84 | 224.87 | 1,361,242 | +4.49(+2.04%) |
Oct 18, 2019 | 222.27 | 222.27 | 217.11 | 220.38 | 1,615,894 | -2.26(-1.02%) |
Oct 17, 2019 | 225.28 | 226.59 | 221.87 | 222.64 | 1,360,882 | +1.26(+0.57%) |
Oct 16, 2019 | 224.44 | 226.22 | 220.44 | 221.38 | 2,120,424 | -6.88(-3.01%) |
Oct 15, 2019 | 224.21 | 229.69 | 223.30 | 228.25 | 1,907,943 | +5.44(+2.44%) |
Oct 14, 2019 | 222.95 | 224.72 | 222.21 | 222.81 | 829,569 | -0.76(-0.34%) |
Oct 11, 2019 | 226.14 | 226.59 | 223.12 | 223.58 | 1,281,220 | +2.33(+1.05%) |
Oct 10, 2019 | 219.33 | 223.88 | 218.94 | 221.25 | 1,385,437 | +1.72(+0.79%) |
Oct 09, 2019 | 218.78 | 221.36 | 217.90 | 219.52 | 1,693,738 | +4.80(+2.24%) |
Oct 08, 2019 | 216.77 | 218.07 | 212.18 | 214.72 | 1,601,097 | -4.19(-1.91%) |
Oct 07, 2019 | 219.88 | 221.13 | 218.70 | 218.91 | 1,257,602 | -1.06(-0.48%) |
Oct 04, 2019 | 217.05 | 220.11 | 216.35 | 219.97 | 1,143,151 | +3.98(+1.84%) |
Oct 03, 2019 | 216.25 | 217.00 | 212.34 | 216.00 | 1,499,990 | +0.99(+0.46%) |
Oct 02, 2019 | 214.23 | 216.50 | 213.07 | 215.01 | 1,571,469 | -2.25(-1.04%) |