Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 376.50 | 388.30 | 376.50 | 382.62 | 644,409 | +7.30(+1.95%) |
Sep 29, 2020 | 372.71 | 385.01 | 369.19 | 375.32 | 746,154 | +14.26(+3.95%) |
Sep 28, 2020 | 363.61 | 363.98 | 354.74 | 361.06 | 384,150 | +6.47(+1.82%) |
Sep 25, 2020 | 350.00 | 355.25 | 341.06 | 354.59 | 412,900 | +3.39(+0.97%) |
Sep 24, 2020 | 352.99 | 360.17 | 345.67 | 351.20 | 624,681 | -1.46(-0.41%) |
Sep 23, 2020 | 371.47 | 373.90 | 352.41 | 352.66 | 707,304 | -19.30(-5.19%) |
Sep 22, 2020 | 373.46 | 381.69 | 368.33 | 371.96 | 607,160 | -0.01(-0.00%) |
Sep 21, 2020 | 366.89 | 372.93 | 361.75 | 371.97 | 603,178 | -6.45(-1.70%) |
Sep 18, 2020 | 384.33 | 386.00 | 371.05 | 378.42 | 1,174,900 | -1.12(-0.30%) |
Sep 17, 2020 | 373.93 | 383.51 | 371.51 | 379.54 | 441,846 | -2.00(-0.52%) |
Sep 16, 2020 | 378.86 | 395.00 | 375.74 | 381.54 | 791,742 | +7.30(+1.95%) |
Sep 15, 2020 | 384.25 | 385.56 | 368.23 | 374.24 | 496,385 | -6.29(-1.65%) |
Sep 14, 2020 | 387.99 | 389.94 | 367.70 | 380.53 | 982,499 | -0.92(-0.24%) |
Sep 11, 2020 | 388.25 | 392.05 | 367.80 | 381.45 | 1,267,400 | -4.01(-1.04%) |
Sep 10, 2020 | 398.05 | 410.49 | 381.46 | 385.46 | 5,228,721 | +64.38(+20.05%) |
Sep 09, 2020 | 314.15 | 324.15 | 312.00 | 321.08 | 1,246,659 | +9.14(+2.93%) |
Sep 08, 2020 | 313.09 | 327.02 | 310.30 | 311.94 | 781,123 | -4.79(-1.51%) |
Sep 04, 2020 | 320.85 | 326.00 | 292.00 | 316.73 | 687,800 | -3.31(-1.03%) |
Sep 03, 2020 | 332.46 | 334.78 | 308.36 | 320.04 | 677,006 | -15.82(-4.71%) |
Sep 02, 2020 | 343.23 | 345.24 | 327.00 | 335.86 | 620,500 | -4.98(-1.46%) |
Sep 01, 2020 | 333.75 | 345.46 | 332.50 | 340.84 | 467,403 | +10.29(+3.11%) |
Aug 31, 2020 | 331.22 | 333.20 | 324.66 | 330.55 | 519,124 | -0.99(-0.30%) |
Aug 28, 2020 | 329.64 | 335.54 | 327.32 | 331.54 | 495,600 | +5.23(+1.60%) |
Aug 27, 2020 | 324.47 | 329.09 | 319.00 | 326.31 | 577,794 | +1.69(+0.52%) |
Aug 26, 2020 | 319.09 | 324.66 | 319.00 | 324.62 | 399,646 | +5.56(+1.74%) |
Aug 25, 2020 | 322.77 | 324.00 | 313.10 | 319.06 | 440,921 | -4.28(-1.32%) |
Aug 24, 2020 | 326.84 | 327.76 | 317.57 | 323.34 | 323,434 | +2.23(+0.69%) |
Aug 21, 2020 | 323.15 | 327.87 | 316.87 | 321.11 | 382,900 | -2.92(-0.90%) |
Aug 20, 2020 | 317.68 | 326.31 | 315.60 | 324.03 | 336,977 | +1.13(+0.35%) |
Aug 19, 2020 | 326.37 | 328.62 | 319.23 | 322.90 | 409,472 | +1.43(+0.44%) |
Aug 18, 2020 | 317.48 | 328.74 | 315.12 | 321.47 | 596,762 | +6.90(+2.19%) |
Aug 17, 2020 | 316.32 | 320.77 | 314.20 | 314.57 | 384,026 | +0.60(+0.19%) |
Aug 14, 2020 | 315.87 | 318.93 | 312.25 | 313.97 | 413,400 | -1.03(-0.33%) |
Aug 13, 2020 | 308.31 | 322.95 | 308.31 | 315.00 | 409,570 | +4.79(+1.54%) |
Aug 12, 2020 | 306.91 | 312.23 | 306.36 | 310.21 | 294,176 | +5.71(+1.88%) |
Aug 11, 2020 | 314.28 | 314.28 | 302.78 | 304.50 | 390,406 | -7.14(-2.29%) |
Aug 10, 2020 | 313.00 | 316.87 | 305.97 | 311.64 | 404,900 | +0.31(+0.10%) |
Aug 07, 2020 | 303.09 | 317.61 | 303.09 | 311.33 | 650,000 | +9.03(+2.99%) |
Aug 06, 2020 | 300.42 | 304.30 | 298.16 | 302.30 | 276,233 | +1.52(+0.51%) |
Aug 05, 2020 | 297.44 | 301.03 | 294.21 | 300.78 | 327,957 | +6.66(+2.26%) |
Aug 04, 2020 | 293.47 | 296.64 | 288.19 | 294.12 | 445,763 | +0.23(+0.08%) |
Aug 03, 2020 | 290.00 | 305.19 | 289.12 | 293.89 | 627,114 | +6.46(+2.25%) |
Jul 31, 2020 | 291.00 | 291.46 | 282.15 | 287.43 | 335,500 | -2.27(-0.78%) |
Jul 30, 2020 | 281.70 | 291.40 | 281.70 | 289.70 | 394,379 | +4.34(+1.52%) |
Jul 29, 2020 | 281.80 | 287.27 | 281.03 | 285.36 | 358,225 | +6.55(+2.35%) |
Jul 28, 2020 | 291.08 | 292.69 | 278.13 | 278.81 | 417,220 | -13.05(-4.47%) |
Jul 27, 2020 | 284.65 | 292.52 | 282.03 | 291.86 | 366,877 | +7.21(+2.53%) |
Jul 24, 2020 | 280.00 | 286.68 | 277.02 | 284.65 | 520,100 | +1.72(+0.61%) |
Jul 23, 2020 | 285.70 | 288.45 | 277.86 | 282.93 | 496,896 | -2.10(-0.74%) |
Jul 22, 2020 | 280.10 | 286.49 | 280.10 | 285.03 | 427,787 | +3.90(+1.39%) |
Jul 21, 2020 | 282.76 | 285.75 | 280.00 | 281.13 | 393,203 | +0.85(+0.30%) |
Jul 20, 2020 | 284.61 | 287.66 | 277.00 | 280.28 | 492,853 | -5.35(-1.87%) |
Jul 17, 2020 | 285.06 | 286.46 | 279.03 | 285.63 | 526,600 | +3.74(+1.33%) |
Jul 16, 2020 | 278.92 | 287.51 | 275.60 | 281.89 | 928,739 | +1.99(+0.71%) |
Jul 15, 2020 | 273.32 | 280.73 | 269.57 | 279.90 | 1,004,844 | +12.68(+4.75%) |
Jul 14, 2020 | 257.76 | 267.51 | 254.10 | 267.22 | 570,363 | +8.79(+3.40%) |
Jul 13, 2020 | 263.41 | 275.63 | 258.40 | 258.43 | 1,100,829 | -2.80(-1.07%) |
Jul 10, 2020 | 261.03 | 262.38 | 257.94 | 261.23 | 510,500 | +0.64(+0.25%) |
Jul 09, 2020 | 264.94 | 266.89 | 256.53 | 260.59 | 741,331 | -4.75(-1.79%) |
Jul 08, 2020 | 258.89 | 269.21 | 257.51 | 265.34 | 1,008,122 | +7.81(+3.03%) |
Jul 07, 2020 | 256.70 | 263.19 | 255.99 | 257.53 | 609,469 | -1.77(-0.68%) |
Jul 06, 2020 | 260.00 | 263.18 | 256.76 | 259.30 | 653,509 | +3.97(+1.55%) |
Jul 02, 2020 | 265.00 | 268.00 | 251.24 | 255.33 | 693,200 | -4.33(-1.67%) |
Jul 01, 2020 | 250.29 | 264.46 | 248.76 | 259.66 | 1,114,758 | +10.76(+4.32%) |
Jun 30, 2020 | 253.28 | 256.00 | 247.13 | 248.90 | 664,540 | -4.04(-1.60%) |
Jun 29, 2020 | 253.64 | 255.74 | 246.50 | 252.94 | 540,701 | -1.30(-0.51%) |
Jun 26, 2020 | 255.20 | 258.51 | 252.93 | 254.24 | 1,266,200 | -0.01(-0.00%) |
Jun 25, 2020 | 249.41 | 255.65 | 246.12 | 254.25 | 603,986 | +4.53(+1.81%) |
Jun 24, 2020 | 251.75 | 254.49 | 242.21 | 249.72 | 731,849 | -5.39(-2.11%) |
Jun 23, 2020 | 259.00 | 265.83 | 254.00 | 255.11 | 803,740 | +0.81(+0.32%) |
Jun 22, 2020 | 251.17 | 257.06 | 247.53 | 254.30 | 593,648 | +4.18(+1.67%) |
Jun 19, 2020 | 258.59 | 261.75 | 245.21 | 250.12 | 955,900 | -4.14(-1.63%) |
Jun 18, 2020 | 250.12 | 259.50 | 249.66 | 254.26 | 759,661 | +2.44(+0.97%) |
Jun 17, 2020 | 253.84 | 259.55 | 249.91 | 251.82 | 755,417 | -3.08(-1.21%) |
Jun 16, 2020 | 257.00 | 257.42 | 245.85 | 254.90 | 1,205,157 | +9.10(+3.70%) |
Jun 15, 2020 | 229.00 | 249.96 | 229.00 | 245.80 | 1,014,014 | +9.98(+4.23%) |
Jun 12, 2020 | 238.86 | 243.45 | 226.82 | 235.82 | 933,700 | +6.20(+2.70%) |
Jun 11, 2020 | 232.30 | 238.68 | 227.01 | 229.62 | 1,322,290 | -14.92(-6.10%) |
Jun 10, 2020 | 251.52 | 253.26 | 241.63 | 244.54 | 1,020,484 | -7.47(-2.96%) |
Jun 09, 2020 | 245.88 | 257.05 | 245.15 | 252.01 | 1,173,359 | -1.91(-0.75%) |
Jun 08, 2020 | 250.00 | 257.31 | 248.09 | 253.92 | 1,244,057 | +7.71(+3.13%) |
Jun 05, 2020 | 261.01 | 265.00 | 235.37 | 246.21 | 2,576,500 | -2.20(-0.89%) |
Jun 04, 2020 | 253.08 | 265.87 | 244.53 | 248.41 | 2,466,958 | -6.85(-2.68%) |
Jun 03, 2020 | 251.56 | 257.69 | 242.90 | 255.26 | 2,064,484 | +7.00(+2.82%) |
Jun 02, 2020 | 233.83 | 249.74 | 228.30 | 248.26 | 3,488,968 | +35.69(+16.79%) |
Jun 01, 2020 | 215.43 | 216.80 | 208.81 | 212.57 | 984,400 | -4.32(-1.99%) |
May 29, 2020 | 215.05 | 221.25 | 210.72 | 216.89 | 1,572,700 | +6.63(+3.15%) |
May 28, 2020 | 210.89 | 217.02 | 205.01 | 210.26 | 1,489,394 | +1.69(+0.81%) |
May 27, 2020 | 201.44 | 210.80 | 195.92 | 208.57 | 1,667,714 | +10.26(+5.17%) |
May 26, 2020 | 207.99 | 209.76 | 194.00 | 198.31 | 2,606,719 | +0.16(+0.08%) |
May 22, 2020 | 187.90 | 199.25 | 185.38 | 198.15 | 1,580,200 | +9.11(+4.82%) |
May 21, 2020 | 174.20 | 193.35 | 172.98 | 189.04 | 2,221,741 | +14.72(+8.44%) |
May 20, 2020 | 180.04 | 182.20 | 173.75 | 174.32 | 1,093,226 | +0.66(+0.38%) |
May 19, 2020 | 173.59 | 178.53 | 169.70 | 173.66 | 1,011,151 | -1.22(-0.70%) |
May 18, 2020 | 161.46 | 176.23 | 161.46 | 174.88 | 1,583,345 | +20.25(+13.10%) |
May 15, 2020 | 148.00 | 156.77 | 145.96 | 154.63 | 807,100 | +4.39(+2.92%) |
May 14, 2020 | 143.25 | 151.10 | 138.42 | 150.24 | 1,211,852 | +3.63(+2.48%) |
May 13, 2020 | 156.30 | 157.98 | 143.79 | 146.61 | 1,427,333 | -9.79(-6.26%) |
May 12, 2020 | 165.50 | 166.60 | 156.14 | 156.40 | 961,391 | -7.72(-4.70%) |
May 11, 2020 | 158.68 | 167.27 | 156.62 | 164.12 | 1,089,315 | +4.17(+2.61%) |
May 08, 2020 | 154.79 | 161.33 | 153.08 | 159.95 | 808,400 | +8.43(+5.56%) |
May 07, 2020 | 150.26 | 152.39 | 149.36 | 151.52 | 664,236 | +4.52(+3.07%) |
May 06, 2020 | 147.68 | 147.83 | 141.50 | 147.00 | 710,868 | +3.72(+2.60%) |
May 05, 2020 | 150.00 | 151.40 | 143.18 | 143.28 | 1,120,646 | +1.00(+0.70%) |
May 04, 2020 | 132.54 | 143.35 | 129.11 | 142.28 | 865,975 | +4.82(+3.51%) |
May 01, 2020 | 138.98 | 141.58 | 134.03 | 137.46 | 1,049,900 | -6.32(-4.40%) |
Apr 30, 2020 | 152.22 | 152.22 | 143.78 | 143.78 | 941,760 | -11.04(-7.13%) |
Apr 29, 2020 | 150.71 | 159.45 | 149.45 | 154.82 | 1,098,945 | +5.88(+3.95%) |
Apr 28, 2020 | 151.03 | 152.36 | 143.74 | 148.94 | 1,487,338 | +4.36(+3.02%) |
Apr 27, 2020 | 136.43 | 144.99 | 135.83 | 144.58 | 1,432,618 | +11.74(+8.84%) |
Apr 24, 2020 | 126.33 | 134.50 | 125.22 | 132.84 | 1,238,600 | +7.65(+6.11%) |
Apr 23, 2020 | 125.98 | 130.40 | 124.14 | 125.19 | 1,075,243 | -2.24(-1.76%) |
Apr 22, 2020 | 123.26 | 127.75 | 122.64 | 127.43 | 778,091 | +7.64(+6.38%) |
Apr 21, 2020 | 120.50 | 124.50 | 118.60 | 119.79 | 768,887 | -4.72(-3.79%) |
Apr 20, 2020 | 125.99 | 130.46 | 123.10 | 124.51 | 1,361,473 | -5.36(-4.13%) |
Apr 17, 2020 | 128.07 | 132.66 | 127.33 | 129.87 | 920,300 | +7.97(+6.54%) |
Apr 16, 2020 | 124.25 | 125.52 | 119.00 | 121.90 | 1,095,818 | -0.97(-0.79%) |
Apr 15, 2020 | 124.00 | 126.48 | 120.57 | 122.87 | 1,228,493 | -7.92(-6.06%) |
Apr 14, 2020 | 135.03 | 138.82 | 129.21 | 130.79 | 1,611,602 | +2.37(+1.85%) |
Apr 13, 2020 | 119.68 | 129.09 | 116.62 | 128.42 | 1,380,818 | +5.77(+4.70%) |
Apr 09, 2020 | 115.96 | 126.22 | 115.57 | 122.65 | 2,064,600 | +10.37(+9.24%) |
Apr 08, 2020 | 106.21 | 115.33 | 105.08 | 112.28 | 1,703,113 | +7.20(+6.85%) |
Apr 07, 2020 | 110.56 | 113.00 | 99.75 | 105.08 | 1,675,128 | +1.24(+1.19%) |
Apr 06, 2020 | 93.60 | 104.03 | 92.10 | 103.84 | 2,560,932 | +17.65(+20.48%) |
Apr 03, 2020 | 89.42 | 92.50 | 84.61 | 86.19 | 1,752,500 | -2.92(-3.28%) |
Apr 02, 2020 | 88.25 | 99.30 | 87.11 | 89.11 | 1,914,332 | +0.48(+0.54%) |
Apr 01, 2020 | 94.60 | 98.33 | 86.41 | 88.63 | 2,451,218 | -11.84(-11.78%) |
Mar 31, 2020 | 100.63 | 112.00 | 98.56 | 100.47 | 4,949,042 | -17.53(-14.86%) |
Mar 30, 2020 | 112.40 | 121.90 | 109.99 | 118.00 | 3,353,131 | +7.07(+6.37%) |
Mar 27, 2020 | 101.91 | 113.00 | 97.11 | 110.93 | 1,857,000 | +2.79(+2.58%) |
Mar 26, 2020 | 109.93 | 113.50 | 102.69 | 108.14 | 2,165,578 | +2.02(+1.90%) |
Mar 25, 2020 | 107.15 | 115.46 | 96.48 | 106.12 | 2,626,683 | +2.06(+1.98%) |
Mar 24, 2020 | 88.47 | 104.76 | 87.13 | 104.06 | 2,471,671 | +23.63(+29.38%) |
Mar 23, 2020 | 82.04 | 82.83 | 73.14 | 80.43 | 2,046,424 | -1.70(-2.07%) |
Mar 20, 2020 | 93.40 | 95.34 | 80.05 | 82.13 | 1,962,000 | -9.70(-10.56%) |
Mar 19, 2020 | 80.36 | 95.34 | 74.30 | 91.83 | 2,561,746 | +10.49(+12.90%) |
Mar 18, 2020 | 83.16 | 93.39 | 78.06 | 81.34 | 1,941,950 | -11.60(-12.48%) |
Mar 17, 2020 | 96.13 | 102.89 | 89.84 | 92.94 | 1,958,704 | -1.06(-1.13%) |
Mar 16, 2020 | 105.10 | 113.38 | 93.29 | 94.00 | 2,292,605 | -29.12(-23.65%) |
Mar 13, 2020 | 117.38 | 123.50 | 105.54 | 123.12 | 1,885,400 | +15.36(+14.25%) |
Mar 12, 2020 | 116.10 | 119.96 | 101.00 | 107.76 | 2,511,797 | -18.48(-14.64%) |
Mar 11, 2020 | 141.16 | 142.39 | 122.43 | 126.24 | 2,245,595 | -19.83(-13.58%) |
Mar 10, 2020 | 155.66 | 155.66 | 140.07 | 146.07 | 1,473,269 | -1.72(-1.16%) |
Mar 09, 2020 | 150.52 | 157.99 | 147.27 | 147.79 | 1,412,880 | -19.43(-11.62%) |
Mar 06, 2020 | 169.05 | 176.63 | 161.12 | 167.22 | 1,630,100 | -7.59(-4.34%) |
Mar 05, 2020 | 184.21 | 184.35 | 170.63 | 174.81 | 1,372,321 | -15.23(-8.01%) |
Mar 04, 2020 | 185.77 | 191.13 | 181.78 | 190.04 | 894,270 | +6.60(+3.60%) |
Mar 03, 2020 | 193.24 | 199.74 | 182.01 | 183.44 | 1,072,724 | -9.52(-4.93%) |
Mar 02, 2020 | 183.05 | 193.05 | 175.68 | 192.96 | 1,448,767 | +11.56(+6.37%) |
Feb 28, 2020 | 184.80 | 189.64 | 177.30 | 181.40 | 1,889,000 | -11.10(-5.77%) |
Feb 27, 2020 | 202.42 | 207.99 | 192.03 | 192.50 | 1,287,551 | -17.60(-8.38%) |
Feb 26, 2020 | 212.97 | 219.09 | 207.85 | 210.10 | 666,099 | -1.67(-0.79%) |
Feb 25, 2020 | 222.03 | 224.00 | 210.39 | 211.77 | 962,461 | -6.67(-3.05%) |
Feb 24, 2020 | 222.01 | 228.40 | 217.02 | 218.44 | 1,126,512 | -18.01(-7.62%) |
Feb 21, 2020 | 243.31 | 245.39 | 234.47 | 236.45 | 988,900 | -9.32(-3.79%) |
Feb 20, 2020 | 247.70 | 252.40 | 243.52 | 245.77 | 657,357 | -3.86(-1.55%) |
Feb 19, 2020 | 255.35 | 256.27 | 249.21 | 249.63 | 741,236 | -2.47(-0.98%) |
Feb 18, 2020 | 246.40 | 254.97 | 245.87 | 252.10 | 1,187,846 | +13.92(+5.84%) |
Feb 14, 2020 | 239.03 | 240.59 | 233.15 | 238.18 | 469,300 | -0.47(-0.20%) |
Feb 13, 2020 | 240.00 | 243.40 | 237.81 | 238.65 | 774,226 | -2.88(-1.19%) |
Feb 12, 2020 | 237.00 | 241.98 | 236.52 | 241.53 | 992,090 | +5.02(+2.12%) |
Feb 11, 2020 | 229.03 | 236.84 | 226.21 | 236.51 | 1,052,575 | +8.67(+3.81%) |
Feb 10, 2020 | 214.91 | 230.49 | 214.82 | 227.84 | 1,213,295 | +11.88(+5.50%) |
Feb 07, 2020 | 218.06 | 219.81 | 215.28 | 215.96 | 330,500 | -2.69(-1.23%) |
Feb 06, 2020 | 219.78 | 220.22 | 217.11 | 218.65 | 437,952 | -1.63(-0.74%) |
Feb 05, 2020 | 217.84 | 221.91 | 217.84 | 220.28 | 538,722 | +6.22(+2.91%) |
Feb 04, 2020 | 212.31 | 216.88 | 211.29 | 214.06 | 499,706 | +5.44(+2.61%) |
Feb 03, 2020 | 210.51 | 212.94 | 208.00 | 208.62 | 702,500 | -0.13(-0.06%) |
Jan 31, 2020 | 218.74 | 218.74 | 208.34 | 208.75 | 729,300 | -10.74(-4.89%) |
Jan 30, 2020 | 217.93 | 223.10 | 217.01 | 219.49 | 332,166 | -0.93(-0.42%) |
Jan 29, 2020 | 223.33 | 224.75 | 219.93 | 220.42 | 409,199 | -0.32(-0.14%) |
Jan 28, 2020 | 216.19 | 222.64 | 214.84 | 220.74 | 668,332 | +6.81(+3.18%) |
Jan 27, 2020 | 214.96 | 217.46 | 213.01 | 213.93 | 782,430 | -7.18(-3.25%) |
Jan 24, 2020 | 226.29 | 227.20 | 219.20 | 221.11 | 521,800 | -4.74(-2.10%) |
Jan 23, 2020 | 223.00 | 228.49 | 221.27 | 225.85 | 505,922 | +1.98(+0.88%) |
Jan 22, 2020 | 223.92 | 228.16 | 222.31 | 223.87 | 910,236 | +2.64(+1.19%) |
Jan 21, 2020 | 222.34 | 224.39 | 219.52 | 221.23 | 887,619 | -1.16(-0.52%) |
Jan 17, 2020 | 224.59 | 229.70 | 222.30 | 222.39 | 848,500 | -0.89(-0.40%) |
Jan 16, 2020 | 221.83 | 223.67 | 218.22 | 223.28 | 616,909 | +2.22(+1.00%) |
Jan 15, 2020 | 223.13 | 224.16 | 219.57 | 221.06 | 735,430 | -2.30(-1.03%) |
Jan 14, 2020 | 214.97 | 225.25 | 214.04 | 223.36 | 1,345,474 | +7.85(+3.64%) |
Jan 13, 2020 | 208.49 | 215.93 | 203.15 | 215.51 | 1,555,938 | +7.88(+3.80%) |
Jan 10, 2020 | 217.95 | 218.26 | 207.09 | 207.63 | 2,170,200 | -10.83(-4.96%) |
Jan 09, 2020 | 212.60 | 219.62 | 210.10 | 218.46 | 1,356,237 | +7.14(+3.38%) |
Jan 08, 2020 | 215.62 | 216.60 | 211.15 | 211.32 | 1,003,377 | -4.55(-2.11%) |
Jan 07, 2020 | 214.06 | 216.20 | 211.10 | 215.87 | 1,121,460 | +3.10(+1.46%) |
Jan 06, 2020 | 207.27 | 213.79 | 205.68 | 212.77 | 1,473,069 | +3.37(+1.61%) |
Jan 03, 2020 | 210.00 | 210.78 | 206.53 | 209.40 | 708,900 | -2.10(-0.99%) |
Jan 02, 2020 | 214.86 | 214.86 | 209.83 | 211.50 | 1,012,596 | -2.00(-0.94%) |
Dec 31, 2019 | 210.78 | 215.83 | 210.19 | 213.50 | 3,716,800 | +1.54(+0.73%) |
Dec 30, 2019 | 214.47 | 215.90 | 209.26 | 211.96 | 1,321,840 | -2.91(-1.35%) |
Dec 27, 2019 | 222.26 | 222.66 | 212.39 | 214.87 | 2,310,100 | -12.87(-5.65%) |
Dec 26, 2019 | 228.50 | 229.55 | 224.59 | 227.74 | 709,411 | -0.39(-0.17%) |
Dec 24, 2019 | 223.10 | 228.40 | 223.04 | 228.13 | 359,400 | +5.18(+2.32%) |
Dec 23, 2019 | 221.98 | 223.19 | 218.50 | 222.95 | 639,205 | +2.15(+0.97%) |
Dec 20, 2019 | 223.97 | 224.19 | 219.90 | 220.80 | 998,800 | -2.26(-1.01%) |
Dec 19, 2019 | 220.90 | 226.87 | 220.50 | 223.06 | 927,806 | +1.96(+0.89%) |
Dec 18, 2019 | 222.14 | 224.63 | 218.20 | 221.10 | 616,596 | -1.33(-0.60%) |
Dec 17, 2019 | 222.12 | 223.49 | 219.66 | 222.43 | 641,271 | +1.93(+0.88%) |
Dec 16, 2019 | 220.00 | 224.49 | 216.06 | 220.50 | 822,647 | +1.53(+0.70%) |
Dec 13, 2019 | 221.00 | 224.73 | 217.60 | 218.97 | 1,207,100 | -1.53(-0.69%) |
Dec 12, 2019 | 233.00 | 233.00 | 218.67 | 220.50 | 2,622,767 | -12.71(-5.45%) |
Dec 11, 2019 | 233.21 | 234.14 | 230.33 | 233.21 | 892,663 | +0.21(+0.09%) |
Dec 10, 2019 | 238.00 | 238.33 | 232.78 | 233.00 | 1,370,671 | -4.37(-1.84%) |
Dec 09, 2019 | 240.02 | 240.81 | 236.49 | 237.37 | 1,872,396 | -4.60(-1.90%) |
Dec 06, 2019 | 233.91 | 243.67 | 231.90 | 241.97 | 2,920,900 | +8.80(+3.77%) |
Dec 05, 2019 | 210.00 | 233.33 | 209.15 | 233.17 | 5,669,856 | +27.55(+13.40%) |
Dec 04, 2019 | 202.00 | 207.01 | 199.51 | 205.62 | 2,096,652 | +5.72(+2.86%) |
Dec 03, 2019 | 196.66 | 200.23 | 193.00 | 199.90 | 920,490 | +0.64(+0.32%) |
Dec 02, 2019 | 206.33 | 206.33 | 199.01 | 199.26 | 1,581,933 | -6.33(-3.08%) |
Nov 29, 2019 | 204.58 | 208.33 | 204.04 | 205.59 | 527,600 | +0.53(+0.26%) |
Nov 27, 2019 | 206.71 | 207.40 | 202.03 | 205.06 | 1,168,500 | -1.16(-0.56%) |
Nov 26, 2019 | 203.15 | 207.28 | 201.76 | 206.22 | 975,606 | +4.08(+2.02%) |
Nov 25, 2019 | 196.91 | 202.43 | 196.14 | 202.14 | 1,001,832 | +6.60(+3.38%) |
Nov 22, 2019 | 195.52 | 198.66 | 192.35 | 195.54 | 1,083,700 | +0.46(+0.24%) |
Nov 21, 2019 | 189.95 | 199.29 | 188.25 | 195.08 | 1,681,857 | +5.34(+2.81%) |
Nov 20, 2019 | 182.46 | 192.39 | 181.04 | 189.74 | 1,363,408 | +7.52(+4.13%) |
Nov 19, 2019 | 187.26 | 187.55 | 178.50 | 182.22 | 1,201,408 | -5.33(-2.84%) |
Nov 18, 2019 | 188.43 | 192.74 | 186.87 | 187.55 | 1,314,862 | -0.92(-0.49%) |
Nov 15, 2019 | 187.19 | 190.50 | 182.01 | 188.47 | 2,961,000 | +13.25(+7.56%) |
Nov 14, 2019 | 173.53 | 176.49 | 173.26 | 175.22 | 590,039 | +2.24(+1.29%) |
Nov 13, 2019 | 174.25 | 175.50 | 171.63 | 172.98 | 581,862 | -1.51(-0.87%) |
Nov 12, 2019 | 175.19 | 175.54 | 173.39 | 174.49 | 346,661 | -0.22(-0.13%) |
Nov 11, 2019 | 174.07 | 175.74 | 172.25 | 174.71 | 379,356 | -0.33(-0.19%) |
Nov 08, 2019 | 174.78 | 176.59 | 172.21 | 175.04 | 504,600 | -0.22(-0.13%) |
Nov 07, 2019 | 174.50 | 177.93 | 174.12 | 175.26 | 761,276 | +2.16(+1.25%) |
Nov 06, 2019 | 171.35 | 173.92 | 170.91 | 173.10 | 485,181 | +0.42(+0.24%) |
Nov 05, 2019 | 174.05 | 177.46 | 171.61 | 172.68 | 624,982 | -0.61(-0.35%) |
Nov 04, 2019 | 178.00 | 178.89 | 171.00 | 173.29 | 825,841 | -2.55(-1.45%) |
Nov 01, 2019 | 181.79 | 182.47 | 173.23 | 175.84 | 765,500 | -5.86(-3.23%) |
Oct 31, 2019 | 182.50 | 182.94 | 174.82 | 181.70 | 1,119,863 | -3.24(-1.75%) |
Oct 30, 2019 | 186.87 | 187.50 | 182.13 | 184.94 | 558,870 | -2.17(-1.16%) |
Oct 29, 2019 | 186.50 | 189.66 | 186.50 | 187.11 | 400,430 | +0.61(+0.33%) |
Oct 28, 2019 | 189.46 | 192.00 | 184.04 | 186.50 | 571,098 | -2.09(-1.11%) |
Oct 25, 2019 | 183.60 | 190.56 | 183.48 | 188.59 | 1,332,800 | +3.42(+1.85%) |
Oct 24, 2019 | 186.81 | 187.30 | 182.50 | 185.17 | 1,222,829 | -0.91(-0.49%) |
Oct 23, 2019 | 184.79 | 186.14 | 183.36 | 186.08 | 440,729 | +1.09(+0.59%) |
Oct 22, 2019 | 184.62 | 186.85 | 184.54 | 184.99 | 456,404 | +0.25(+0.14%) |
Oct 21, 2019 | 182.69 | 186.75 | 182.69 | 184.74 | 771,062 | +3.82(+2.11%) |
Oct 18, 2019 | 183.52 | 184.51 | 178.56 | 180.92 | 707,900 | -4.08(-2.21%) |
Oct 17, 2019 | 183.16 | 186.13 | 182.59 | 185.00 | 602,069 | +3.02(+1.66%) |
Oct 16, 2019 | 181.93 | 184.35 | 181.18 | 181.98 | 439,352 | -0.75(-0.41%) |
Oct 15, 2019 | 182.71 | 184.53 | 180.97 | 182.73 | 685,946 | +0.62(+0.34%) |
Oct 14, 2019 | 179.15 | 183.19 | 178.75 | 182.11 | 585,699 | +2.80(+1.56%) |
Oct 11, 2019 | 179.35 | 181.41 | 177.84 | 179.31 | 840,400 | +2.50(+1.41%) |
Oct 10, 2019 | 174.41 | 177.70 | 174.01 | 176.81 | 868,456 | +2.68(+1.54%) |
Oct 09, 2019 | 174.77 | 175.78 | 173.50 | 174.13 | 510,561 | +0.38(+0.22%) |
Oct 08, 2019 | 173.65 | 174.99 | 171.29 | 173.75 | 685,708 | -1.66(-0.95%) |
Oct 07, 2019 | 170.36 | 178.18 | 170.36 | 175.41 | 1,158,240 | +5.12(+3.01%) |
Oct 04, 2019 | 168.70 | 170.56 | 167.85 | 170.29 | 465,300 | +0.79(+0.47%) |
Oct 03, 2019 | 165.19 | 169.66 | 162.01 | 169.50 | 1,156,155 | +4.55(+2.76%) |
Oct 02, 2019 | 169.29 | 170.05 | 164.30 | 164.95 | 1,102,628 | -5.60(-3.28%) |