Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 393.34 | 408.81 | 391.31 | 403.77 | 719,265 | +12.09(+3.09%) |
Sep 29, 2020 | 390.79 | 394.35 | 388.89 | 391.68 | 868,902 | +2.07(+0.53%) |
Sep 28, 2020 | 393.47 | 398.83 | 388.89 | 389.61 | 715,939 | -0.83(-0.21%) |
Sep 25, 2020 | 374.41 | 390.73 | 374.41 | 390.43 | 702,144 | +13.49(+3.58%) |
Sep 24, 2020 | 373.84 | 377.99 | 372.78 | 376.94 | 389,388 | +1.54(+0.41%) |
Sep 23, 2020 | 378.50 | 381.23 | 374.47 | 375.40 | 1,025,035 | -1.31(-0.35%) |
Sep 22, 2020 | 385.52 | 388.20 | 375.10 | 376.71 | 1,115,973 | -7.55(-1.96%) |
Sep 21, 2020 | 383.72 | 384.99 | 373.25 | 384.26 | 1,182,537 | -7.91(-2.02%) |
Sep 18, 2020 | 387.56 | 394.97 | 386.71 | 392.17 | 1,309,219 | +5.00(+1.29%) |
Sep 17, 2020 | 386.04 | 388.92 | 381.35 | 387.17 | 574,100 | -1.53(-0.39%) |
Sep 16, 2020 | 393.00 | 395.53 | 388.28 | 388.70 | 431,623 | -0.90(-0.23%) |
Sep 15, 2020 | 394.22 | 396.42 | 388.25 | 389.60 | 522,992 | -3.55(-0.90%) |
Sep 14, 2020 | 385.17 | 395.68 | 384.01 | 393.14 | 441,801 | +11.95(+3.14%) |
Sep 11, 2020 | 385.50 | 386.81 | 376.29 | 381.19 | 751,425 | -1.96(-0.51%) |
Sep 10, 2020 | 398.49 | 400.32 | 382.59 | 383.15 | 572,095 | -14.46(-3.64%) |
Sep 09, 2020 | 396.38 | 401.27 | 395.10 | 397.61 | 477,004 | +2.78(+0.70%) |
Sep 08, 2020 | 400.77 | 400.77 | 391.12 | 394.84 | 647,731 | -7.62(-1.89%) |
Sep 04, 2020 | 410.26 | 410.36 | 399.10 | 402.45 | 758,509 | -7.88(-1.92%) |
Sep 03, 2020 | 417.05 | 419.92 | 403.47 | 410.33 | 836,531 | -6.32(-1.52%) |
Sep 02, 2020 | 406.48 | 417.92 | 404.58 | 416.65 | 756,593 | +12.58(+3.11%) |
Sep 01, 2020 | 402.40 | 407.63 | 402.40 | 404.07 | 613,387 | -0.31(-0.08%) |
Aug 31, 2020 | 397.15 | 405.46 | 396.12 | 404.38 | 1,062,792 | +6.94(+1.75%) |
Aug 28, 2020 | 398.23 | 402.47 | 394.27 | 397.44 | 551,736 | +0.57(+0.14%) |
Aug 27, 2020 | 394.01 | 400.83 | 391.24 | 396.86 | 667,852 | +3.62(+0.92%) |
Aug 26, 2020 | 393.71 | 394.56 | 387.26 | 393.24 | 549,287 | -2.06(-0.52%) |
Aug 25, 2020 | 398.34 | 398.34 | 391.39 | 395.29 | 541,742 | -0.23(-0.06%) |
Aug 24, 2020 | 409.12 | 411.76 | 394.55 | 395.53 | 609,793 | -12.38(-3.03%) |
Aug 21, 2020 | 404.72 | 408.13 | 401.63 | 407.91 | 486,131 | +4.70(+1.17%) |
Aug 20, 2020 | 406.24 | 407.41 | 401.45 | 403.20 | 344,216 | -3.94(-0.97%) |
Aug 19, 2020 | 404.94 | 410.92 | 404.29 | 407.14 | 704,137 | +0.81(+0.20%) |
Aug 18, 2020 | 411.57 | 411.57 | 404.65 | 406.33 | 389,194 | -2.77(-0.68%) |
Aug 17, 2020 | 409.97 | 412.42 | 407.76 | 409.10 | 376,640 | -1.96(-0.48%) |
Aug 14, 2020 | 406.52 | 411.05 | 402.80 | 411.05 | 346,709 | +2.45(+0.60%) |
Aug 13, 2020 | 407.08 | 409.02 | 403.26 | 408.60 | 330,804 | -0.54(-0.13%) |
Aug 12, 2020 | 408.26 | 412.88 | 406.47 | 409.14 | 557,513 | +4.18(+1.03%) |
Aug 11, 2020 | 412.22 | 414.40 | 403.98 | 404.97 | 581,427 | -3.89(-0.95%) |
Aug 10, 2020 | 407.15 | 412.84 | 403.97 | 408.85 | 656,970 | +1.77(+0.44%) |
Aug 07, 2020 | 397.17 | 407.96 | 397.17 | 407.08 | 940,128 | +10.04(+2.53%) |
Aug 06, 2020 | 393.23 | 400.08 | 392.57 | 397.04 | 923,980 | +3.62(+0.92%) |
Aug 05, 2020 | 384.27 | 394.23 | 384.26 | 393.42 | 929,383 | +12.40(+3.25%) |
Aug 04, 2020 | 381.76 | 386.07 | 378.79 | 381.01 | 768,475 | -3.28(-0.85%) |
Aug 03, 2020 | 384.96 | 385.28 | 377.82 | 384.30 | 458,276 | +2.05(+0.54%) |
Jul 31, 2020 | 386.26 | 387.76 | 377.29 | 382.25 | 741,877 | -5.93(-1.53%) |
Jul 30, 2020 | 380.88 | 391.25 | 377.73 | 388.18 | 505,125 | +2.08(+0.54%) |
Jul 29, 2020 | 378.37 | 390.58 | 376.94 | 386.10 | 825,893 | +9.50(+2.52%) |
Jul 28, 2020 | 379.90 | 380.76 | 374.52 | 376.60 | 413,322 | -4.26(-1.12%) |
Jul 27, 2020 | 380.83 | 384.04 | 377.07 | 380.86 | 853,540 | -1.09(-0.29%) |
Jul 24, 2020 | 388.57 | 388.63 | 380.73 | 381.95 | 471,039 | -5.46(-1.41%) |
Jul 23, 2020 | 392.63 | 396.52 | 386.32 | 387.42 | 304,989 | -4.50(-1.15%) |
Jul 22, 2020 | 387.89 | 392.27 | 384.74 | 391.92 | 426,051 | +4.66(+1.20%) |
Jul 21, 2020 | 389.60 | 391.09 | 385.98 | 387.26 | 533,418 | +0.81(+0.21%) |
Jul 20, 2020 | 393.50 | 394.32 | 384.42 | 386.45 | 520,039 | -7.53(-1.91%) |
Jul 17, 2020 | 388.79 | 394.66 | 387.36 | 393.98 | 690,235 | +8.38(+2.17%) |
Jul 16, 2020 | 384.69 | 391.39 | 382.56 | 385.60 | 918,455 | +0.51(+0.13%) |
Jul 15, 2020 | 382.49 | 385.56 | 375.56 | 385.10 | 834,967 | -1.14(-0.29%) |
Jul 14, 2020 | 370.37 | 386.51 | 369.86 | 386.24 | 1,122,523 | +14.29(+3.84%) |
Jul 13, 2020 | 372.81 | 380.25 | 371.27 | 371.95 | 611,321 | +0.28(+0.08%) |
Jul 10, 2020 | 375.02 | 375.02 | 367.40 | 371.67 | 477,199 | -1.31(-0.35%) |
Jul 09, 2020 | 375.11 | 377.52 | 368.78 | 372.97 | 967,358 | -3.00(-0.80%) |
Jul 08, 2020 | 382.79 | 385.74 | 374.04 | 375.97 | 559,005 | -5.55(-1.46%) |
Jul 07, 2020 | 383.12 | 387.22 | 380.59 | 381.52 | 912,649 | -4.64(-1.20%) |
Jul 06, 2020 | 385.26 | 386.45 | 379.50 | 386.16 | 752,912 | +4.45(+1.17%) |
Jul 02, 2020 | 382.79 | 387.38 | 379.68 | 381.71 | 686,847 | +0.33(+0.09%) |
Jul 01, 2020 | 378.39 | 384.74 | 375.75 | 381.38 | 893,335 | +3.70(+0.98%) |
Jun 30, 2020 | 371.13 | 379.18 | 369.15 | 377.68 | 933,407 | +8.17(+2.21%) |
Jun 29, 2020 | 365.20 | 370.03 | 363.96 | 369.50 | 752,019 | +5.21(+1.43%) |
Jun 26, 2020 | 366.44 | 369.81 | 362.94 | 364.30 | 1,192,216 | -1.45(-0.40%) |
Jun 25, 2020 | 360.69 | 366.50 | 354.98 | 365.75 | 602,336 | +4.21(+1.16%) |
Jun 24, 2020 | 368.04 | 371.83 | 355.80 | 361.54 | 732,156 | -9.70(-2.61%) |
Jun 23, 2020 | 371.40 | 375.24 | 365.14 | 371.24 | 761,497 | +1.91(+0.52%) |
Jun 22, 2020 | 368.15 | 370.90 | 361.05 | 369.32 | 678,222 | -0.92(-0.25%) |
Jun 19, 2020 | 374.42 | 378.97 | 369.24 | 370.25 | 983,863 | +1.64(+0.45%) |
Jun 18, 2020 | 367.37 | 368.98 | 362.70 | 368.60 | 816,259 | -0.90(-0.24%) |
Jun 17, 2020 | 369.38 | 372.65 | 366.69 | 369.51 | 975,914 | +1.94(+0.53%) |
Jun 16, 2020 | 377.36 | 377.36 | 364.65 | 367.56 | 962,500 | -0.83(-0.22%) |
Jun 15, 2020 | 358.81 | 368.83 | 355.95 | 368.39 | 1,040,747 | +0.13(+0.03%) |
Jun 12, 2020 | 372.76 | 374.80 | 360.39 | 368.26 | 1,106,551 | +5.04(+1.39%) |
Jun 11, 2020 | 377.19 | 377.19 | 357.62 | 363.23 | 1,241,144 | -18.45(-4.83%) |
Jun 10, 2020 | 382.99 | 383.70 | 374.90 | 381.67 | 1,080,113 | +2.27(+0.60%) |
Jun 09, 2020 | 384.09 | 388.53 | 379.23 | 379.41 | 1,080,492 | -7.70(-1.99%) |
Jun 08, 2020 | 379.23 | 391.36 | 372.95 | 387.11 | 1,299,070 | +8.01(+2.11%) |
Jun 05, 2020 | 385.32 | 391.93 | 377.75 | 379.10 | 1,572,516 | -2.34(-0.61%) |
Jun 04, 2020 | 379.42 | 388.76 | 375.84 | 381.44 | 897,295 | -1.42(-0.37%) |
Jun 03, 2020 | 393.82 | 396.10 | 381.58 | 382.86 | 823,806 | -10.86(-2.76%) |
Jun 02, 2020 | 389.66 | 399.04 | 384.31 | 393.72 | 791,372 | +3.31(+0.85%) |
Jun 01, 2020 | 396.66 | 398.11 | 388.19 | 390.42 | 754,707 | -8.90(-2.23%) |
May 29, 2020 | 395.07 | 400.51 | 386.51 | 399.31 | 1,861,494 | +6.65(+1.69%) |
May 28, 2020 | 393.56 | 400.15 | 390.93 | 392.66 | 863,377 | +4.35(+1.12%) |
May 27, 2020 | 387.01 | 388.99 | 373.06 | 388.31 | 859,049 | +2.19(+0.57%) |
May 26, 2020 | 392.91 | 393.56 | 385.40 | 386.13 | 752,082 | +2.59(+0.67%) |
May 22, 2020 | 385.29 | 386.74 | 378.84 | 383.54 | 427,605 | -0.82(-0.21%) |
May 21, 2020 | 380.22 | 387.33 | 376.71 | 384.36 | 711,503 | +3.97(+1.04%) |
May 20, 2020 | 386.85 | 389.80 | 378.76 | 380.39 | 705,902 | -3.19(-0.83%) |
May 19, 2020 | 380.25 | 391.32 | 377.28 | 383.58 | 780,864 | +2.04(+0.54%) |
May 18, 2020 | 396.73 | 401.31 | 380.20 | 381.54 | 1,094,018 | -5.69(-1.47%) |
May 15, 2020 | 374.58 | 387.81 | 374.58 | 387.23 | 991,062 | +12.07(+3.22%) |
May 14, 2020 | 362.77 | 377.16 | 362.71 | 375.16 | 775,515 | +8.16(+2.22%) |
May 13, 2020 | 375.87 | 382.78 | 361.93 | 367.00 | 1,010,694 | -6.12(-1.64%) |
May 12, 2020 | 372.43 | 381.31 | 372.43 | 373.12 | 1,181,108 | +3.57(+0.97%) |
May 11, 2020 | 365.87 | 372.11 | 365.20 | 369.55 | 757,459 | +2.47(+0.67%) |
May 08, 2020 | 366.68 | 369.38 | 363.92 | 367.08 | 952,909 | +5.91(+1.64%) |
May 07, 2020 | 369.51 | 372.41 | 360.00 | 361.17 | 664,077 | -3.47(-0.95%) |
May 06, 2020 | 376.01 | 377.88 | 363.37 | 364.64 | 756,149 | -8.82(-2.36%) |
May 05, 2020 | 368.20 | 378.00 | 365.16 | 373.46 | 900,954 | +6.05(+1.65%) |
May 04, 2020 | 362.06 | 367.74 | 354.70 | 367.41 | 800,446 | +5.44(+1.50%) |
May 01, 2020 | 363.24 | 370.64 | 355.16 | 361.96 | 1,120,331 | -9.31(-2.51%) |
Apr 30, 2020 | 363.98 | 381.74 | 362.59 | 371.28 | 1,741,910 | +4.32(+1.18%) |
Apr 29, 2020 | 369.51 | 376.08 | 354.92 | 366.96 | 1,810,600 | +14.11(+4.00%) |
Apr 28, 2020 | 368.37 | 368.66 | 349.54 | 352.85 | 1,338,894 | -10.36(-2.85%) |
Apr 27, 2020 | 362.12 | 364.53 | 356.65 | 363.21 | 724,691 | +4.31(+1.20%) |
Apr 24, 2020 | 359.61 | 359.61 | 353.29 | 358.90 | 967,923 | +2.94(+0.83%) |
Apr 23, 2020 | 360.49 | 365.43 | 353.12 | 355.96 | 1,268,405 | -1.07(-0.30%) |
Apr 22, 2020 | 355.10 | 365.83 | 354.23 | 357.03 | 1,103,408 | +8.08(+2.32%) |
Apr 21, 2020 | 350.55 | 353.20 | 346.18 | 348.95 | 1,008,094 | -8.24(-2.31%) |
Apr 20, 2020 | 356.97 | 367.15 | 355.89 | 357.19 | 1,205,643 | -6.09(-1.68%) |
Apr 17, 2020 | 371.08 | 373.08 | 355.57 | 363.27 | 1,482,120 | -3.62(-0.99%) |
Apr 16, 2020 | 346.17 | 369.85 | 343.53 | 366.89 | 1,492,320 | +23.11(+6.72%) |
Apr 15, 2020 | 339.36 | 349.41 | 335.43 | 343.78 | 1,472,080 | +1.29(+0.38%) |
Apr 14, 2020 | 346.43 | 353.99 | 341.59 | 342.49 | 1,539,863 | +3.84(+1.13%) |
Apr 13, 2020 | 334.20 | 339.39 | 328.22 | 338.64 | 1,419,515 | +6.19(+1.86%) |
Apr 09, 2020 | 327.46 | 335.71 | 323.30 | 332.46 | 2,252,284 | +4.51(+1.38%) |
Apr 08, 2020 | 315.85 | 336.45 | 310.51 | 327.95 | 1,665,784 | +16.73(+5.38%) |
Apr 07, 2020 | 330.70 | 335.48 | 309.28 | 311.21 | 1,796,870 | -7.21(-2.27%) |
Apr 06, 2020 | 296.79 | 321.71 | 292.97 | 318.43 | 1,603,457 | +34.85(+12.29%) |
Apr 03, 2020 | 285.57 | 290.75 | 277.61 | 283.58 | 1,232,734 | -8.25(-2.83%) |
Apr 02, 2020 | 284.91 | 298.47 | 279.95 | 291.82 | 1,099,071 | +1.32(+0.46%) |
Apr 01, 2020 | 291.72 | 294.12 | 280.06 | 290.50 | 1,653,313 | -14.85(-4.86%) |
Mar 31, 2020 | 303.44 | 309.07 | 290.34 | 305.35 | 2,575,331 | +2.71(+0.90%) |
Mar 30, 2020 | 291.06 | 310.16 | 289.84 | 302.64 | 1,682,315 | +14.38(+4.99%) |
Mar 27, 2020 | 281.54 | 294.99 | 280.43 | 288.26 | 1,977,338 | -7.19(-2.43%) |
Mar 26, 2020 | 264.26 | 297.86 | 262.03 | 295.45 | 2,271,647 | +34.42(+13.19%) |
Mar 25, 2020 | 222.38 | 272.94 | 218.94 | 261.03 | 3,127,979 | +33.91(+14.93%) |
Mar 24, 2020 | 220.80 | 236.69 | 211.63 | 227.12 | 3,507,251 | +19.05(+9.15%) |
Mar 23, 2020 | 224.00 | 232.67 | 202.07 | 208.07 | 3,673,511 | -15.70(-7.02%) |
Mar 20, 2020 | 253.27 | 265.69 | 223.45 | 223.77 | 3,410,024 | -24.82(-9.98%) |
Mar 19, 2020 | 239.27 | 253.58 | 228.05 | 248.59 | 1,970,762 | +9.32(+3.90%) |
Mar 18, 2020 | 250.16 | 251.62 | 223.18 | 239.27 | 3,274,709 | -25.23(-9.54%) |
Mar 17, 2020 | 265.57 | 269.61 | 254.27 | 264.50 | 2,646,721 | +2.30(+0.88%) |
Mar 16, 2020 | 253.31 | 283.63 | 243.68 | 262.20 | 2,880,731 | -42.40(-13.92%) |
Mar 13, 2020 | 297.90 | 305.26 | 271.75 | 304.60 | 2,251,364 | +20.24(+7.12%) |
Mar 12, 2020 | 296.47 | 307.68 | 282.59 | 284.36 | 1,778,830 | -34.13(-10.72%) |
Mar 11, 2020 | 331.90 | 340.16 | 316.06 | 318.49 | 2,312,270 | -20.45(-6.03%) |
Mar 10, 2020 | 337.03 | 346.71 | 331.98 | 338.94 | 1,871,896 | +11.74(+3.59%) |
Mar 09, 2020 | 326.70 | 338.47 | 313.71 | 327.20 | 2,232,124 | -28.93(-8.12%) |
Mar 06, 2020 | 347.87 | 357.36 | 340.99 | 356.13 | 2,196,951 | -3.48(-0.97%) |
Mar 05, 2020 | 353.69 | 368.12 | 351.12 | 359.61 | 2,339,391 | -1.69(-0.47%) |
Mar 04, 2020 | 347.98 | 363.58 | 346.91 | 361.30 | 3,420,727 | +45.58(+14.44%) |
Mar 03, 2020 | 334.58 | 343.16 | 313.04 | 315.72 | 1,972,536 | -19.40(-5.79%) |
Mar 02, 2020 | 311.97 | 336.68 | 304.36 | 335.12 | 1,912,674 | +24.92(+8.03%) |
Feb 28, 2020 | 297.75 | 310.30 | 295.12 | 310.20 | 2,195,405 | +5.19(+1.70%) |
Feb 27, 2020 | 312.70 | 316.31 | 303.18 | 305.01 | 1,530,147 | -13.92(-4.36%) |
Feb 26, 2020 | 323.21 | 326.22 | 314.02 | 318.92 | 1,288,727 | -3.25(-1.01%) |
Feb 25, 2020 | 337.76 | 339.27 | 319.91 | 322.17 | 1,291,930 | -13.72(-4.08%) |
Feb 24, 2020 | 342.53 | 345.38 | 335.38 | 335.89 | 1,250,092 | -22.81(-6.36%) |
Feb 21, 2020 | 357.51 | 360.44 | 352.55 | 358.71 | 542,281 | -1.28(-0.36%) |
Feb 20, 2020 | 362.89 | 363.90 | 355.46 | 359.99 | 847,393 | -7.31(-1.99%) |
Feb 19, 2020 | 361.45 | 367.97 | 360.01 | 367.30 | 555,744 | +6.21(+1.72%) |
Feb 18, 2020 | 365.78 | 373.58 | 359.03 | 361.08 | 1,061,256 | -3.62(-0.99%) |
Feb 14, 2020 | 368.42 | 368.73 | 359.80 | 364.70 | 863,301 | -4.22(-1.14%) |
Feb 13, 2020 | 359.12 | 369.74 | 359.12 | 368.93 | 1,385,416 | +6.15(+1.70%) |
Feb 12, 2020 | 350.77 | 364.06 | 350.77 | 362.77 | 1,629,431 | +16.20(+4.67%) |
Feb 11, 2020 | 343.39 | 346.91 | 341.37 | 346.58 | 668,187 | +4.05(+1.18%) |
Feb 10, 2020 | 341.23 | 345.63 | 340.68 | 342.53 | 771,168 | -0.25(-0.07%) |
Feb 07, 2020 | 348.50 | 350.47 | 342.14 | 342.78 | 967,181 | -5.72(-1.64%) |
Feb 06, 2020 | 355.87 | 355.87 | 337.01 | 348.50 | 1,230,195 | -5.48(-1.55%) |
Feb 05, 2020 | 339.07 | 357.02 | 339.07 | 353.98 | 1,619,445 | +21.40(+6.43%) |
Feb 04, 2020 | 326.78 | 335.91 | 325.77 | 332.59 | 1,452,598 | +9.37(+2.90%) |
Feb 03, 2020 | 329.09 | 331.16 | 322.41 | 323.21 | 1,396,136 | -3.06(-0.94%) |
Jan 31, 2020 | 330.35 | 331.40 | 323.04 | 326.27 | 1,565,938 | -6.79(-2.04%) |
Jan 30, 2020 | 338.02 | 340.12 | 329.94 | 333.06 | 1,262,535 | -8.08(-2.37%) |
Jan 29, 2020 | 341.64 | 344.58 | 337.98 | 341.14 | 1,629,605 | -1.24(-0.36%) |
Jan 28, 2020 | 337.78 | 346.61 | 335.75 | 342.39 | 1,030,135 | +5.76(+1.71%) |
Jan 27, 2020 | 341.01 | 342.40 | 333.92 | 336.62 | 1,334,563 | -9.69(-2.80%) |
Jan 24, 2020 | 353.64 | 353.64 | 343.69 | 346.32 | 1,003,663 | -6.48(-1.84%) |
Jan 23, 2020 | 354.80 | 356.77 | 351.09 | 352.80 | 730,691 | -2.08(-0.59%) |
Jan 22, 2020 | 356.21 | 357.18 | 350.22 | 354.88 | 578,125 | +0.82(+0.23%) |
Jan 21, 2020 | 352.49 | 358.96 | 351.21 | 354.05 | 875,350 | -1.63(-0.46%) |
Jan 17, 2020 | 353.69 | 357.15 | 351.26 | 355.68 | 909,779 | -0.56(-0.16%) |
Jan 16, 2020 | 355.25 | 356.92 | 352.97 | 356.24 | 545,868 | +2.97(+0.84%) |
Jan 15, 2020 | 347.52 | 358.29 | 345.34 | 353.27 | 1,161,270 | +6.62(+1.91%) |
Jan 14, 2020 | 345.69 | 350.71 | 344.67 | 346.66 | 1,419,218 | +0.36(+0.10%) |
Jan 13, 2020 | 352.44 | 353.93 | 344.25 | 346.30 | 1,784,976 | -7.02(-1.99%) |
Jan 10, 2020 | 355.22 | 358.13 | 351.88 | 353.32 | 1,067,455 | -0.38(-0.11%) |
Jan 09, 2020 | 361.94 | 362.68 | 352.43 | 353.70 | 1,814,588 | -10.18(-2.80%) |
Jan 08, 2020 | 357.26 | 365.23 | 356.50 | 363.88 | 1,238,418 | +7.89(+2.22%) |
Jan 07, 2020 | 358.06 | 358.06 | 352.32 | 355.99 | 689,650 | -3.57(-0.99%) |
Jan 06, 2020 | 353.45 | 359.65 | 352.72 | 359.56 | 986,005 | +5.52(+1.56%) |
Jan 03, 2020 | 355.92 | 360.97 | 353.57 | 354.04 | 918,642 | +1.57(+0.45%) |
Jan 02, 2020 | 356.27 | 356.99 | 349.84 | 352.47 | 698,742 | -3.18(-0.89%) |
Dec 31, 2019 | 356.89 | 358.20 | 352.25 | 355.65 | 574,331 | -1.21(-0.34%) |
Dec 30, 2019 | 359.40 | 360.05 | 356.00 | 356.86 | 427,460 | -2.60(-0.72%) |
Dec 27, 2019 | 360.24 | 361.32 | 358.38 | 359.46 | 375,062 | +1.35(+0.38%) |
Dec 26, 2019 | 357.05 | 358.70 | 353.47 | 358.12 | 378,184 | +1.23(+0.34%) |
Dec 24, 2019 | 356.78 | 358.09 | 355.13 | 356.89 | 177,932 | +0.56(+0.16%) |
Dec 23, 2019 | 357.68 | 359.32 | 356.04 | 356.32 | 550,124 | -1.00(-0.28%) |
Dec 20, 2019 | 356.33 | 357.99 | 353.23 | 357.32 | 1,928,153 | +3.09(+0.87%) |
Dec 19, 2019 | 356.03 | 358.47 | 352.62 | 354.23 | 1,082,147 | -1.89(-0.53%) |
Dec 18, 2019 | 352.60 | 360.73 | 351.42 | 356.12 | 1,014,389 | +3.52(+1.00%) |
Dec 17, 2019 | 354.00 | 355.98 | 348.55 | 352.60 | 1,315,968 | -1.90(-0.54%) |
Dec 16, 2019 | 345.43 | 359.07 | 341.67 | 354.50 | 2,203,660 | +12.35(+3.61%) |
Dec 13, 2019 | 336.60 | 342.82 | 336.21 | 342.15 | 890,179 | +5.91(+1.76%) |
Dec 12, 2019 | 334.46 | 337.85 | 332.95 | 336.24 | 856,536 | +2.18(+0.65%) |
Dec 11, 2019 | 334.08 | 337.35 | 330.66 | 334.06 | 710,192 | +0.21(+0.06%) |
Dec 10, 2019 | 331.87 | 334.80 | 329.98 | 333.85 | 709,143 | +2.21(+0.67%) |
Dec 09, 2019 | 336.63 | 336.77 | 331.53 | 331.64 | 663,379 | -5.68(-1.68%) |
Dec 06, 2019 | 334.56 | 339.56 | 334.56 | 337.31 | 931,153 | +2.84(+0.85%) |
Dec 05, 2019 | 333.42 | 335.90 | 330.63 | 334.48 | 748,860 | +1.06(+0.32%) |
Dec 04, 2019 | 331.38 | 336.02 | 331.38 | 333.42 | 737,643 | +2.21(+0.67%) |
Dec 03, 2019 | 324.61 | 333.24 | 322.92 | 331.21 | 935,197 | +3.48(+1.06%) |
Dec 02, 2019 | 331.74 | 332.62 | 326.39 | 327.73 | 842,762 | -2.89(-0.87%) |
Nov 29, 2019 | 330.94 | 332.74 | 329.08 | 330.62 | 316,026 | -0.69(-0.21%) |
Nov 27, 2019 | 331.47 | 334.14 | 330.79 | 331.31 | 488,798 | -0.14(-0.04%) |
Nov 26, 2019 | 334.10 | 334.96 | 330.75 | 331.45 | 1,332,863 | -2.65(-0.79%) |
Nov 25, 2019 | 329.14 | 334.45 | 326.20 | 334.10 | 1,096,471 | +6.38(+1.95%) |
Nov 22, 2019 | 326.82 | 328.36 | 325.56 | 327.72 | 799,767 | -0.22(-0.07%) |
Nov 21, 2019 | 325.94 | 328.22 | 325.05 | 327.95 | 1,275,380 | +0.68(+0.21%) |
Nov 20, 2019 | 325.84 | 327.85 | 322.35 | 327.27 | 907,155 | +1.59(+0.49%) |
Nov 19, 2019 | 325.55 | 327.29 | 321.51 | 325.68 | 759,725 | +1.54(+0.48%) |
Nov 18, 2019 | 324.45 | 331.36 | 321.59 | 324.14 | 1,659,091 | -0.98(-0.30%) |
Nov 15, 2019 | 308.13 | 329.89 | 307.15 | 325.12 | 2,283,915 | +17.00(+5.52%) |
Nov 14, 2019 | 308.77 | 310.54 | 307.07 | 308.11 | 997,271 | -0.87(-0.28%) |
Nov 13, 2019 | 308.20 | 311.48 | 308.20 | 308.98 | 637,893 | -1.35(-0.43%) |
Nov 12, 2019 | 306.53 | 310.85 | 305.51 | 310.33 | 1,131,296 | +2.65(+0.86%) |
Nov 11, 2019 | 307.07 | 310.17 | 306.03 | 307.69 | 1,527,377 | -0.02(-0.01%) |
Nov 08, 2019 | 305.90 | 310.06 | 304.38 | 307.70 | 1,475,375 | +2.36(+0.77%) |
Nov 07, 2019 | 297.27 | 306.42 | 294.12 | 305.34 | 1,765,284 | +9.88(+3.34%) |
Nov 06, 2019 | 292.63 | 297.23 | 287.54 | 295.46 | 1,701,637 | +9.87(+3.46%) |
Nov 05, 2019 | 289.70 | 291.04 | 284.01 | 285.58 | 891,256 | -2.17(-0.75%) |
Nov 04, 2019 | 287.47 | 289.33 | 283.94 | 287.75 | 622,657 | +0.76(+0.27%) |
Nov 01, 2019 | 286.33 | 289.63 | 283.83 | 286.99 | 795,536 | +1.94(+0.68%) |
Oct 31, 2019 | 284.41 | 286.72 | 280.50 | 285.05 | 658,982 | +0.01(+0.00%) |
Oct 30, 2019 | 287.46 | 287.73 | 283.48 | 285.04 | 586,916 | -1.60(-0.56%) |
Oct 29, 2019 | 280.13 | 287.22 | 278.38 | 286.64 | 846,445 | +6.27(+2.24%) |
Oct 28, 2019 | 279.29 | 283.14 | 279.29 | 280.37 | 468,478 | +1.24(+0.44%) |
Oct 25, 2019 | 278.63 | 280.23 | 276.64 | 279.13 | 534,313 | +1.43(+0.52%) |
Oct 24, 2019 | 281.63 | 282.44 | 276.59 | 277.70 | 670,699 | -3.49(-1.24%) |
Oct 23, 2019 | 279.40 | 284.05 | 278.34 | 281.19 | 666,046 | +0.10(+0.03%) |
Oct 22, 2019 | 277.48 | 284.29 | 276.99 | 281.09 | 820,718 | +2.87(+1.03%) |
Oct 21, 2019 | 280.27 | 281.00 | 277.78 | 278.22 | 882,027 | -2.05(-0.73%) |
Oct 18, 2019 | 279.19 | 280.98 | 274.03 | 280.27 | 1,945,183 | +3.64(+1.32%) |
Oct 17, 2019 | 267.61 | 276.83 | 267.36 | 276.62 | 1,578,777 | +9.81(+3.68%) |
Oct 16, 2019 | 266.94 | 268.49 | 265.55 | 266.81 | 997,769 | -1.23(-0.46%) |
Oct 15, 2019 | 261.06 | 268.79 | 260.92 | 268.04 | 1,404,272 | +12.25(+4.79%) |
Oct 14, 2019 | 257.27 | 257.82 | 255.18 | 255.79 | 875,422 | -2.19(-0.85%) |
Oct 11, 2019 | 255.57 | 261.14 | 254.93 | 257.98 | 1,300,125 | +4.95(+1.96%) |
Oct 10, 2019 | 249.41 | 254.04 | 246.80 | 253.03 | 1,279,142 | +7.12(+2.90%) |
Oct 09, 2019 | 247.20 | 249.07 | 245.56 | 245.91 | 763,209 | +0.61(+0.25%) |
Oct 08, 2019 | 245.09 | 246.03 | 242.73 | 245.30 | 996,528 | -2.01(-0.81%) |
Oct 07, 2019 | 248.03 | 249.10 | 246.54 | 247.30 | 905,406 | -0.79(-0.32%) |
Oct 04, 2019 | 246.04 | 248.67 | 245.14 | 248.10 | 768,908 | +2.42(+0.99%) |
Oct 03, 2019 | 247.30 | 248.50 | 243.66 | 245.68 | 973,404 | -1.87(-0.76%) |
Oct 02, 2019 | 245.72 | 251.03 | 244.89 | 247.55 | 1,049,748 | +1.08(+0.44%) |