Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 136.93 | 139.68 | 130.67 | 135.79 | 14,858 | -0.66(-0.49%) |
Sep 29, 2020 | 133.70 | 139.96 | 133.51 | 136.45 | 20,011 | +2.66(+1.98%) |
Sep 28, 2020 | 137.12 | 137.59 | 131.81 | 133.80 | 46,244 | -8.91(-6.25%) |
Sep 25, 2020 | 154.38 | 154.38 | 142.54 | 142.71 | 17,041 | -9.58(-6.29%) |
Sep 24, 2020 | 155.99 | 156.56 | 145.37 | 152.29 | 31,012 | -2.28(-1.47%) |
Sep 23, 2020 | 141.00 | 155.04 | 141.00 | 154.56 | 44,629 | +12.90(+9.10%) |
Sep 22, 2020 | 146.12 | 146.22 | 137.78 | 141.67 | 23,492 | -4.84(-3.30%) |
Sep 21, 2020 | 139.30 | 148.88 | 139.30 | 146.50 | 36,457 | +11.95(+8.88%) |
Sep 18, 2020 | 126.02 | 135.38 | 126.02 | 134.56 | 20,827 | +8.34(+6.61%) |
Sep 17, 2020 | 122.42 | 128.40 | 120.52 | 126.21 | 31,435 | +7.02(+5.89%) |
Sep 16, 2020 | 118.63 | 120.90 | 115.73 | 119.19 | 37,187 | -1.80(-1.49%) |
Sep 15, 2020 | 123.65 | 124.34 | 117.72 | 121.00 | 40,179 | -4.84(-3.84%) |
Sep 14, 2020 | 133.70 | 133.70 | 124.69 | 125.83 | 22,768 | -9.86(-7.27%) |
Sep 11, 2020 | 131.14 | 139.39 | 131.14 | 135.69 | 18,539 | +1.90(+1.42%) |
Sep 10, 2020 | 127.54 | 133.80 | 127.54 | 133.80 | 11,760 | +5.22(+4.06%) |
Sep 09, 2020 | 131.33 | 131.33 | 123.65 | 128.58 | 12,953 | -4.17(-3.14%) |
Sep 08, 2020 | 130.00 | 135.31 | 129.81 | 132.75 | 27,580 | +4.36(+3.40%) |
Sep 04, 2020 | 124.98 | 134.50 | 122.32 | 128.39 | 23,580 | +2.32(+1.84%) |
Sep 03, 2020 | 123.46 | 128.87 | 118.73 | 126.07 | 45,204 | +4.12(+3.38%) |
Sep 02, 2020 | 128.30 | 131.24 | 121.19 | 121.94 | 22,634 | -7.59(-5.86%) |
Sep 01, 2020 | 129.53 | 133.28 | 128.87 | 129.53 | 12,643 | +0.38(+0.29%) |
Aug 31, 2020 | 125.64 | 130.60 | 125.64 | 129.15 | 16,905 | +3.22(+2.56%) |
Aug 28, 2020 | 127.82 | 131.33 | 125.64 | 125.93 | 24,824 | -2.09(-1.63%) |
Aug 27, 2020 | 133.13 | 133.13 | 126.97 | 128.01 | 29,438 | -5.78(-4.32%) |
Aug 26, 2020 | 130.48 | 136.45 | 130.48 | 133.80 | 13,015 | +3.13(+2.39%) |
Aug 25, 2020 | 130.95 | 133.89 | 129.72 | 130.67 | 12,351 | -0.66(-0.51%) |
Aug 24, 2020 | 132.56 | 138.06 | 131.33 | 131.33 | 23,103 | -3.03(-2.26%) |
Aug 21, 2020 | 135.31 | 138.92 | 132.28 | 134.37 | 12,138 | -0.38(-0.28%) |
Aug 20, 2020 | 140.44 | 141.54 | 132.00 | 134.75 | 22,812 | -3.79(-2.74%) |
Aug 19, 2020 | 131.33 | 139.49 | 131.33 | 138.54 | 19,862 | +6.73(+5.11%) |
Aug 18, 2020 | 129.44 | 134.02 | 129.06 | 131.81 | 9,904 | +1.99(+1.53%) |
Aug 17, 2020 | 132.38 | 134.56 | 129.72 | 129.81 | 9,294 | -3.79(-2.84%) |
Aug 14, 2020 | 134.37 | 134.65 | 129.72 | 133.61 | 16,999 | +0.00(+0.00%) |
Aug 13, 2020 | 128.87 | 134.18 | 126.69 | 133.61 | 13,424 | +5.03(+3.91%) |
Aug 12, 2020 | 128.49 | 130.76 | 127.92 | 128.58 | 11,042 | -3.98(-3.00%) |
Aug 11, 2020 | 123.56 | 133.89 | 122.80 | 132.56 | 22,822 | +5.78(+4.56%) |
Aug 10, 2020 | 126.31 | 128.72 | 124.60 | 126.78 | 17,052 | -0.85(-0.67%) |
Aug 07, 2020 | 134.56 | 134.84 | 127.63 | 127.63 | 21,007 | -5.60(-4.20%) |
Aug 06, 2020 | 134.46 | 135.88 | 132.19 | 133.23 | 13,416 | -0.95(-0.71%) |
Aug 05, 2020 | 130.38 | 135.71 | 129.15 | 134.18 | 23,506 | +1.90(+1.43%) |
Aug 04, 2020 | 139.77 | 139.77 | 131.05 | 132.28 | 28,158 | -6.26(-4.52%) |
Aug 03, 2020 | 132.00 | 140.25 | 132.00 | 138.54 | 23,707 | +5.31(+3.99%) |
Jul 31, 2020 | 132.00 | 139.20 | 132.00 | 133.23 | 29,855 | +0.85(+0.64%) |
Jul 30, 2020 | 134.27 | 137.31 | 132.00 | 132.38 | 37,260 | +2.37(+1.82%) |
Jul 29, 2020 | 136.83 | 136.83 | 129.63 | 130.00 | 38,881 | -6.54(-4.79%) |
Jul 28, 2020 | 146.88 | 147.64 | 135.60 | 136.55 | 43,677 | -9.39(-6.43%) |
Jul 27, 2020 | 150.01 | 156.32 | 145.94 | 145.94 | 30,854 | -5.31(-3.51%) |
Jul 24, 2020 | 149.16 | 151.43 | 147.24 | 151.25 | 18,634 | +3.89(+2.64%) |
Jul 23, 2020 | 146.12 | 152.86 | 144.13 | 147.36 | 34,312 | +1.61(+1.11%) |
Jul 22, 2020 | 155.42 | 155.89 | 145.37 | 145.75 | 22,820 | -7.11(-4.65%) |
Jul 21, 2020 | 150.01 | 154.00 | 147.93 | 152.86 | 25,676 | -1.42(-0.92%) |
Jul 20, 2020 | 148.78 | 155.42 | 146.98 | 154.28 | 18,657 | +5.59(+3.76%) |
Jul 17, 2020 | 154.09 | 155.80 | 146.60 | 148.69 | 15,945 | -6.26(-4.04%) |
Jul 16, 2020 | 151.91 | 156.37 | 150.20 | 154.94 | 19,113 | +5.12(+3.42%) |
Jul 15, 2020 | 146.60 | 152.67 | 145.18 | 149.82 | 17,532 | -4.17(-2.71%) |
Jul 14, 2020 | 159.69 | 159.78 | 152.48 | 154.00 | 25,386 | -4.17(-2.64%) |
Jul 13, 2020 | 150.58 | 159.02 | 148.21 | 158.17 | 35,252 | +6.26(+4.12%) |
Jul 10, 2020 | 155.80 | 156.18 | 150.20 | 151.91 | 35,286 | -1.90(-1.23%) |
Jul 09, 2020 | 151.62 | 161.11 | 151.62 | 153.81 | 45,452 | +2.66(+1.76%) |
Jul 08, 2020 | 150.30 | 155.04 | 148.12 | 151.15 | 33,303 | +0.95(+0.63%) |
Jul 07, 2020 | 146.88 | 150.87 | 145.18 | 150.20 | 32,374 | +8.06(+5.67%) |
Jul 06, 2020 | 134.56 | 142.52 | 133.42 | 142.14 | 33,883 | +0.09(+0.07%) |
Jul 02, 2020 | 134.84 | 143.66 | 132.28 | 142.05 | 45,230 | +1.23(+0.88%) |
Jul 01, 2020 | 150.87 | 150.87 | 138.73 | 140.81 | 53,002 | -10.24(-6.78%) |
Jun 30, 2020 | 155.89 | 157.98 | 148.50 | 151.06 | 41,136 | -6.16(-3.92%) |
Jun 29, 2020 | 163.10 | 168.31 | 156.18 | 157.22 | 50,569 | -9.77(-5.85%) |
Jun 26, 2020 | 159.31 | 166.99 | 157.03 | 166.99 | 68,146 | +9.29(+5.89%) |
Jun 25, 2020 | 167.08 | 167.75 | 157.41 | 157.69 | 83,907 | -6.07(-3.71%) |
Jun 24, 2020 | 156.84 | 173.33 | 155.32 | 163.76 | 71,421 | +12.99(+8.62%) |
Jun 23, 2020 | 143.94 | 151.81 | 142.44 | 150.77 | 25,309 | +1.61(+1.08%) |
Jun 22, 2020 | 149.16 | 156.46 | 147.64 | 149.16 | 36,863 | +1.52(+1.03%) |
Jun 19, 2020 | 134.94 | 150.39 | 134.65 | 147.64 | 43,237 | +5.78(+4.08%) |
Jun 18, 2020 | 140.81 | 144.42 | 140.06 | 141.86 | 31,202 | +4.55(+3.32%) |
Jun 17, 2020 | 130.38 | 137.69 | 130.38 | 137.31 | 34,815 | +6.45(+4.93%) |
Jun 16, 2020 | 126.12 | 138.82 | 124.22 | 130.86 | 77,404 | -9.58(-6.82%) |
Jun 15, 2020 | 162.81 | 162.81 | 137.78 | 140.44 | 111,607 | -5.69(-3.89%) |
Jun 12, 2020 | 146.98 | 160.06 | 144.62 | 146.12 | 73,092 | -17.92(-10.92%) |
Jun 11, 2020 | 156.46 | 164.52 | 150.20 | 164.05 | 106,502 | +26.55(+19.31%) |
Jun 10, 2020 | 127.92 | 140.44 | 127.92 | 137.50 | 52,962 | +9.96(+7.81%) |
Jun 09, 2020 | 127.63 | 132.56 | 125.55 | 127.54 | 49,619 | +6.07(+5.00%) |
Jun 08, 2020 | 124.79 | 127.06 | 121.47 | 121.47 | 43,247 | -9.77(-7.44%) |
Jun 05, 2020 | 131.71 | 133.70 | 124.16 | 131.24 | 81,824 | -17.07(-11.51%) |
Jun 04, 2020 | 146.41 | 152.38 | 146.22 | 148.31 | 48,363 | +4.17(+2.89%) |
Jun 03, 2020 | 156.46 | 156.46 | 142.14 | 144.13 | 86,359 | -15.84(-9.90%) |
Jun 02, 2020 | 159.21 | 164.71 | 157.98 | 159.97 | 42,236 | -3.32(-2.03%) |
Jun 01, 2020 | 177.80 | 177.80 | 159.97 | 163.29 | 68,499 | -12.05(-6.87%) |
May 29, 2020 | 174.48 | 178.82 | 170.88 | 175.34 | 38,808 | +4.75(+2.79%) |
May 28, 2020 | 169.07 | 174.67 | 166.23 | 170.59 | 41,962 | -2.56(-1.48%) |
May 27, 2020 | 172.49 | 187.09 | 170.88 | 173.15 | 84,506 | -11.19(-6.07%) |
May 26, 2020 | 189.65 | 191.07 | 181.59 | 184.34 | 75,549 | -23.42(-11.27%) |
May 22, 2020 | 218.57 | 219.71 | 207.29 | 207.76 | 42,225 | -8.63(-3.99%) |
May 21, 2020 | 219.24 | 222.84 | 212.31 | 216.39 | 35,337 | -0.76(-0.35%) |
May 20, 2020 | 212.12 | 221.89 | 210.99 | 217.15 | 32,335 | -5.05(-2.27%) |
May 19, 2020 | 213.93 | 222.74 | 213.64 | 222.20 | 57,476 | +8.09(+3.78%) |
May 18, 2020 | 234.69 | 235.07 | 208.62 | 214.12 | 95,284 | -47.03(-18.01%) |
May 15, 2020 | 264.28 | 273.95 | 260.09 | 261.15 | 55,734 | +3.70(+1.44%) |
May 14, 2020 | 271.58 | 290.26 | 257.45 | 257.45 | 93,804 | -3.22(-1.24%) |
May 13, 2020 | 246.54 | 263.61 | 244.18 | 260.67 | 110,617 | +18.02(+7.42%) |
May 12, 2020 | 210.23 | 243.60 | 209.09 | 242.66 | 70,956 | +29.40(+13.78%) |
May 11, 2020 | 213.36 | 216.49 | 203.87 | 213.26 | 45,648 | +8.49(+4.14%) |
May 08, 2020 | 214.21 | 214.21 | 202.55 | 204.77 | 47,708 | -16.55(-7.48%) |
May 07, 2020 | 223.22 | 225.59 | 210.99 | 221.32 | 47,873 | -9.58(-4.15%) |
May 06, 2020 | 217.81 | 231.37 | 213.64 | 230.90 | 42,022 | +11.38(+5.18%) |
May 05, 2020 | 213.74 | 220.18 | 208.80 | 219.52 | 45,067 | -3.03(-1.36%) |
May 04, 2020 | 233.74 | 237.35 | 221.23 | 222.55 | 81,207 | +3.03(+1.38%) |
May 01, 2020 | 215.54 | 225.55 | 212.03 | 219.52 | 50,777 | +20.29(+10.19%) |
Apr 30, 2020 | 199.23 | 207.38 | 196.29 | 199.23 | 47,468 | +7.21(+3.75%) |
Apr 29, 2020 | 190.12 | 193.92 | 183.96 | 192.02 | 47,053 | -8.63(-4.30%) |
Apr 28, 2020 | 195.91 | 201.50 | 184.91 | 200.65 | 50,341 | -5.69(-2.76%) |
Apr 27, 2020 | 225.21 | 225.59 | 204.35 | 206.34 | 53,794 | -24.18(-10.49%) |
Apr 24, 2020 | 230.43 | 238.63 | 226.16 | 230.52 | 41,107 | -2.09(-0.90%) |
Apr 23, 2020 | 224.36 | 235.32 | 218.86 | 232.61 | 44,162 | +4.55(+2.00%) |
Apr 22, 2020 | 225.21 | 233.65 | 221.51 | 228.05 | 35,815 | -10.91(-4.56%) |
Apr 21, 2020 | 248.82 | 248.82 | 232.13 | 238.96 | 81,545 | +12.04(+5.31%) |
Apr 20, 2020 | 215.35 | 226.92 | 212.41 | 226.92 | 50,662 | +23.14(+11.35%) |
Apr 17, 2020 | 205.39 | 213.03 | 198.18 | 203.78 | 47,171 | -20.48(-9.13%) |
Apr 16, 2020 | 216.96 | 229.29 | 212.88 | 224.26 | 63,586 | +7.40(+3.41%) |
Apr 15, 2020 | 217.62 | 223.31 | 204.92 | 216.87 | 88,258 | +21.62(+11.07%) |
Apr 14, 2020 | 197.62 | 200.56 | 188.23 | 195.25 | 54,687 | -16.88(-7.96%) |
Apr 13, 2020 | 193.73 | 215.82 | 193.16 | 212.12 | 95,564 | +23.04(+12.19%) |
Apr 09, 2020 | 216.49 | 216.49 | 180.32 | 189.08 | 112,807 | -39.07(-17.12%) |
Apr 08, 2020 | 273.85 | 285.23 | 222.84 | 228.15 | 62,126 | -57.37(-20.09%) |
Apr 07, 2020 | 261.91 | 286.56 | 246.54 | 285.52 | 68,944 | -10.05(-3.40%) |
Apr 06, 2020 | 343.27 | 346.11 | 290.16 | 295.57 | 67,274 | -81.93(-21.70%) |
Apr 03, 2020 | 368.39 | 397.39 | 355.69 | 377.50 | 45,726 | +15.93(+4.41%) |
Apr 02, 2020 | 421.02 | 425.19 | 331.89 | 361.57 | 62,761 | -6.73(-1.83%) |
Apr 01, 2020 | 350.57 | 385.83 | 348.43 | 368.30 | 57,877 | +60.12(+19.51%) |
Mar 31, 2020 | 295.66 | 329.52 | 293.29 | 308.18 | 26,344 | +21.05(+7.33%) |
Mar 30, 2020 | 307.33 | 328.57 | 284.48 | 287.13 | 17,964 | -17.45(-5.73%) |
Mar 27, 2020 | 341.37 | 350.28 | 284.48 | 304.58 | 24,613 | -5.12(-1.65%) |
Mar 26, 2020 | 390.11 | 391.15 | 305.81 | 309.70 | 25,058 | -90.75(-22.66%) |
Mar 25, 2020 | 469.57 | 475.64 | 319.09 | 400.45 | 33,347 | -67.80(-14.48%) |
Mar 24, 2020 | 547.24 | 571.98 | 464.64 | 468.25 | 30,766 | -170.12(-26.65%) |
Mar 23, 2020 | 568.44 | 673.04 | 568.44 | 638.36 | 28,608 | +88.77(+16.15%) |
Mar 20, 2020 | 472.09 | 567.99 | 435.81 | 549.59 | 14,006 | +62.06(+12.73%) |
Mar 19, 2020 | 520.50 | 564.92 | 451.82 | 487.54 | 36,461 | -10.04(-2.02%) |
Mar 18, 2020 | 468.87 | 528.98 | 415.91 | 497.58 | 22,803 | +115.87(+30.35%) |
Mar 17, 2020 | 454.75 | 486.49 | 360.01 | 381.71 | 18,793 | -90.86(-19.23%) |
Mar 16, 2020 | 425.76 | 473.70 | 381.33 | 472.57 | 21,894 | +165.36(+53.83%) |
Mar 13, 2020 | 354.05 | 414.96 | 305.82 | 307.21 | 9,995 | -107.66(-25.95%) |
Mar 12, 2020 | 375.27 | 417.43 | 350.26 | 414.87 | 20,368 | +98.06(+30.95%) |
Mar 11, 2020 | 285.93 | 324.87 | 285.93 | 316.81 | 7,553 | +48.89(+18.25%) |
Mar 10, 2020 | 275.79 | 320.65 | 267.93 | 267.93 | 7,774 | -41.69(-13.46%) |
Mar 09, 2020 | 283.08 | 309.61 | 283.08 | 309.61 | 7,740 | +59.74(+23.91%) |
Mar 06, 2020 | 255.42 | 273.14 | 249.74 | 249.87 | 4,517 | +9.56(+3.98%) |
Mar 05, 2020 | 233.06 | 245.38 | 231.45 | 240.31 | 5,034 | +17.20(+7.71%) |
Mar 04, 2020 | 241.21 | 241.21 | 222.45 | 223.11 | 4,754 | -28.61(-11.37%) |
Mar 03, 2020 | 248.88 | 259.68 | 232.53 | 251.73 | 5,591 | +0.66(+0.26%) |
Mar 02, 2020 | 285.45 | 289.81 | 251.06 | 251.06 | 6,569 | -36.90(-12.81%) |
Feb 28, 2020 | 289.15 | 309.33 | 281.34 | 287.96 | 12,127 | +20.51(+7.67%) |
Feb 27, 2020 | 237.14 | 268.31 | 235.72 | 267.45 | 9,347 | +35.62(+15.37%) |
Feb 26, 2020 | 222.45 | 231.83 | 217.91 | 231.83 | 5,101 | +9.00(+4.04%) |
Feb 25, 2020 | 203.50 | 226.05 | 203.50 | 222.83 | 8,868 | +16.16(+7.82%) |
Feb 24, 2020 | 208.90 | 209.62 | 202.18 | 206.67 | 5,461 | +6.89(+3.45%) |
Feb 21, 2020 | 202.08 | 202.08 | 198.76 | 199.78 | 6,575 | -1.26(-0.63%) |
Feb 20, 2020 | 209.09 | 209.09 | 201.04 | 201.04 | 2,791 | -7.01(-3.37%) |
Feb 19, 2020 | 201.04 | 208.43 | 201.03 | 208.05 | 3,578 | +7.12(+3.54%) |
Feb 18, 2020 | 200.75 | 203.31 | 198.53 | 200.93 | 2,130 | +0.84(+0.42%) |
Feb 14, 2020 | 205.78 | 205.78 | 199.90 | 200.09 | 2,649 | -5.96(-2.89%) |
Feb 13, 2020 | 211.27 | 211.27 | 204.73 | 206.05 | 2,071 | -3.05(-1.46%) |
Feb 12, 2020 | 212.88 | 214.32 | 207.48 | 209.10 | 911 | -4.07(-1.91%) |
Feb 11, 2020 | 216.96 | 216.96 | 208.90 | 213.17 | 2,354 | -5.21(-2.39%) |
Feb 10, 2020 | 224.44 | 224.44 | 218.38 | 218.38 | 1,893 | -7.47(-3.31%) |
Feb 07, 2020 | 226.24 | 227.38 | 223.87 | 225.85 | 1,667 | +0.64(+0.29%) |
Feb 06, 2020 | 227.38 | 227.38 | 223.53 | 225.21 | 1,230 | -3.12(-1.37%) |
Feb 05, 2020 | 227.95 | 229.27 | 225.67 | 228.32 | 1,352 | -0.06(-0.03%) |
Feb 04, 2020 | 235.90 | 235.90 | 225.58 | 228.39 | 2,870 | -8.06(-3.41%) |
Feb 03, 2020 | 234.51 | 236.76 | 230.76 | 236.45 | 1,161 | -1.44(-0.61%) |
Jan 31, 2020 | 230.03 | 238.96 | 230.03 | 237.89 | 4,021 | +9.19(+4.02%) |
Jan 30, 2020 | 230.22 | 232.11 | 228.04 | 228.70 | 1,358 | -0.78(-0.34%) |
Jan 29, 2020 | 228.12 | 229.48 | 227.28 | 229.48 | 634 | +3.02(+1.33%) |
Jan 28, 2020 | 228.99 | 228.99 | 225.01 | 226.47 | 916 | -3.00(-1.31%) |
Jan 27, 2020 | 229.27 | 231.17 | 228.13 | 229.46 | 1,501 | +3.28(+1.45%) |
Jan 24, 2020 | 223.21 | 227.95 | 223.02 | 226.18 | 1,256 | +1.97(+0.88%) |
Jan 23, 2020 | 229.84 | 231.64 | 223.30 | 224.21 | 1,516 | -5.02(-2.19%) |
Jan 22, 2020 | 224.72 | 230.22 | 222.74 | 229.23 | 1,636 | +4.12(+1.83%) |
Jan 21, 2020 | 230.50 | 232.40 | 225.10 | 225.10 | 1,755 | -6.66(-2.87%) |
Jan 17, 2020 | 232.73 | 232.73 | 229.75 | 231.76 | 2,111 | -0.54(-0.23%) |
Jan 16, 2020 | 236.85 | 237.14 | 232.21 | 232.30 | 2,162 | -6.00(-2.52%) |
Jan 15, 2020 | 243.58 | 243.58 | 236.28 | 238.30 | 3,374 | -5.98(-2.45%) |
Jan 14, 2020 | 242.82 | 248.08 | 242.82 | 244.28 | 1,394 | +2.32(+0.96%) |
Jan 13, 2020 | 249.55 | 249.55 | 241.59 | 241.96 | 3,739 | -8.51(-3.40%) |
Jan 10, 2020 | 254.00 | 254.00 | 250.47 | 250.47 | 559 | -6.28(-2.45%) |
Jan 09, 2020 | 257.57 | 257.57 | 254.21 | 256.75 | 782 | +0.93(+0.37%) |
Jan 08, 2020 | 259.62 | 259.62 | 255.81 | 255.81 | 628 | -2.61(-1.01%) |
Jan 07, 2020 | 255.14 | 261.58 | 255.14 | 258.42 | 2,406 | +8.40(+3.36%) |
Jan 06, 2020 | 251.06 | 252.48 | 247.08 | 250.02 | 1,048 | -1.09(-0.44%) |
Jan 03, 2020 | 261.48 | 261.48 | 248.90 | 251.11 | 1,498 | -6.26(-2.43%) |
Jan 02, 2020 | 246.89 | 259.21 | 246.32 | 257.37 | 2,961 | +10.48(+4.24%) |
Dec 31, 2019 | 253.72 | 253.72 | 246.70 | 246.89 | 2,723 | -5.12(-2.03%) |
Dec 30, 2019 | 253.72 | 255.42 | 251.91 | 252.01 | 1,655 | +0.00(+0.00%) |
Dec 27, 2019 | 254.85 | 254.85 | 251.35 | 252.01 | 2,248 | -4.00(-1.56%) |
Dec 26, 2019 | 257.41 | 258.09 | 255.61 | 256.01 | 634 | -3.03(-1.17%) |
Dec 24, 2019 | 260.06 | 260.06 | 257.41 | 259.04 | 284 | -1.03(-0.39%) |
Dec 23, 2019 | 254.85 | 260.92 | 254.28 | 260.06 | 1,044 | +4.78(+1.87%) |
Dec 20, 2019 | 260.41 | 260.41 | 253.43 | 255.29 | 1,574 | -5.98(-2.29%) |
Dec 19, 2019 | 267.79 | 267.79 | 260.98 | 261.26 | 3,001 | -7.10(-2.64%) |
Dec 18, 2019 | 278.30 | 278.30 | 265.99 | 268.36 | 1,100 | -9.30(-3.35%) |
Dec 17, 2019 | 267.70 | 278.73 | 267.70 | 277.66 | 1,328 | +7.88(+2.92%) |
Dec 16, 2019 | 277.73 | 278.11 | 268.93 | 269.78 | 1,082 | -6.34(-2.30%) |
Dec 13, 2019 | 273.85 | 281.27 | 272.09 | 276.12 | 4,015 | +0.85(+0.31%) |
Dec 12, 2019 | 264.48 | 277.25 | 263.85 | 275.27 | 2,850 | +10.64(+4.02%) |
Dec 11, 2019 | 258.51 | 267.60 | 257.71 | 264.63 | 1,759 | +6.91(+2.68%) |
Dec 10, 2019 | 253.22 | 259.27 | 251.89 | 257.72 | 1,071 | +3.65(+1.44%) |
Dec 09, 2019 | 255.68 | 255.68 | 252.08 | 254.07 | 564 | -0.37(-0.15%) |
Dec 06, 2019 | 255.96 | 255.96 | 250.19 | 254.44 | 1,701 | -1.74(-0.68%) |
Dec 05, 2019 | 255.40 | 258.82 | 255.40 | 256.18 | 1,312 | +0.18(+0.07%) |
Dec 04, 2019 | 254.54 | 257.43 | 253.31 | 256.00 | 1,180 | -2.86(-1.11%) |
Dec 03, 2019 | 265.43 | 265.47 | 258.52 | 258.87 | 1,459 | -5.43(-2.05%) |
Dec 02, 2019 | 257.75 | 264.57 | 257.75 | 264.29 | 2,350 | +11.73(+4.64%) |
Nov 29, 2019 | 250.00 | 252.56 | 248.42 | 252.56 | 1,120 | +3.41(+1.37%) |
Nov 27, 2019 | 252.75 | 253.63 | 249.15 | 249.15 | 1,268 | -3.86(-1.53%) |
Nov 26, 2019 | 262.02 | 262.02 | 253.01 | 253.01 | 1,538 | -9.95(-3.78%) |
Nov 25, 2019 | 263.53 | 265.61 | 260.22 | 262.96 | 1,320 | -2.75(-1.03%) |
Nov 22, 2019 | 262.40 | 269.78 | 262.40 | 265.71 | 1,849 | +2.65(+1.01%) |
Nov 21, 2019 | 253.98 | 263.12 | 253.98 | 263.06 | 2,373 | +11.16(+4.43%) |
Nov 20, 2019 | 251.61 | 254.83 | 250.24 | 251.90 | 1,491 | +0.29(+0.12%) |
Nov 19, 2019 | 252.75 | 253.41 | 249.81 | 251.61 | 658 | -1.71(-0.67%) |
Nov 18, 2019 | 252.93 | 253.34 | 249.25 | 253.32 | 2,703 | -1.89(-0.74%) |
Nov 15, 2019 | 258.61 | 260.87 | 255.21 | 255.21 | 1,490 | -5.78(-2.22%) |
Nov 14, 2019 | 266.56 | 266.56 | 260.88 | 260.99 | 1,514 | -6.11(-2.29%) |
Nov 13, 2019 | 273.37 | 273.37 | 265.07 | 267.09 | 1,235 | -7.36(-2.68%) |
Nov 12, 2019 | 268.26 | 275.08 | 262.88 | 274.46 | 3,549 | +7.04(+2.63%) |
Nov 11, 2019 | 268.55 | 270.91 | 265.90 | 267.41 | 2,475 | -1.93(-0.72%) |
Nov 08, 2019 | 270.12 | 270.12 | 264.41 | 269.35 | 2,007 | +1.74(+0.65%) |
Nov 07, 2019 | 261.07 | 270.06 | 259.75 | 267.60 | 6,649 | +8.33(+3.21%) |
Nov 06, 2019 | 260.79 | 261.26 | 256.78 | 259.27 | 1,854 | -1.70(-0.65%) |
Nov 05, 2019 | 251.04 | 263.72 | 251.04 | 260.97 | 6,992 | +12.77(+5.14%) |
Nov 04, 2019 | 247.16 | 250.10 | 246.36 | 248.20 | 2,190 | +4.79(+1.97%) |
Nov 01, 2019 | 244.84 | 250.26 | 243.41 | 243.41 | 972 | -0.63(-0.26%) |
Oct 31, 2019 | 241.58 | 245.21 | 241.30 | 244.04 | 330 | +1.89(+0.78%) |
Oct 30, 2019 | 246.53 | 248.39 | 241.63 | 242.15 | 1,194 | -4.45(-1.80%) |
Oct 29, 2019 | 248.58 | 248.58 | 242.99 | 246.59 | 2,093 | -1.61(-0.65%) |
Oct 28, 2019 | 247.40 | 250.10 | 246.33 | 248.20 | 4,064 | +3.15(+1.28%) |
Oct 25, 2019 | 242.24 | 246.03 | 242.24 | 245.06 | 3,371 | +6.89(+2.89%) |
Oct 24, 2019 | 236.94 | 240.35 | 236.28 | 238.17 | 1,668 | +0.66(+0.28%) |
Oct 23, 2019 | 237.79 | 242.24 | 236.09 | 237.51 | 5,512 | -1.42(-0.59%) |
Oct 22, 2019 | 236.56 | 239.21 | 234.86 | 238.93 | 4,173 | +2.37(+1.00%) |
Oct 21, 2019 | 239.69 | 242.05 | 236.47 | 236.56 | 4,376 | -5.30(-2.19%) |
Oct 18, 2019 | 247.75 | 247.75 | 241.01 | 241.86 | 3,096 | -6.10(-2.46%) |
Oct 17, 2019 | 252.65 | 252.65 | 246.22 | 247.97 | 3,406 | -4.57(-1.81%) |
Oct 16, 2019 | 256.25 | 256.37 | 252.44 | 252.54 | 1,409 | +0.21(+0.08%) |
Oct 15, 2019 | 252.84 | 256.99 | 252.33 | 252.33 | 659 | -0.51(-0.20%) |
Oct 14, 2019 | 253.12 | 255.11 | 252.84 | 252.84 | 1,562 | -1.42(-0.56%) |
Oct 11, 2019 | 250.19 | 254.54 | 247.92 | 254.26 | 2,811 | +1.32(+0.52%) |
Oct 10, 2019 | 256.81 | 256.82 | 251.42 | 252.94 | 811 | -0.95(-0.37%) |
Oct 09, 2019 | 251.33 | 254.90 | 250.76 | 253.88 | 2,186 | -0.86(-0.34%) |
Oct 08, 2019 | 254.52 | 258.14 | 249.94 | 254.74 | 2,654 | +3.32(+1.32%) |
Oct 07, 2019 | 255.02 | 255.02 | 248.87 | 251.42 | 2,032 | +0.66(+0.26%) |
Oct 04, 2019 | 255.02 | 255.02 | 250.18 | 250.76 | 1,690 | -4.21(-1.65%) |
Oct 03, 2019 | 264.38 | 264.38 | 253.10 | 254.97 | 3,335 | -7.15(-2.73%) |
Oct 02, 2019 | 258.99 | 266.11 | 258.05 | 262.11 | 3,530 | +3.03(+1.17%) |