Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 348.03 | 348.03 | 348.03 | 1,196,591 | -2.75(-0.78%) | |
Dec 30, 2020 | 355.00 | 356.00 | 349.80 | 350.78 | 1,196,591 | -2.44(-0.69%) |
Dec 29, 2020 | 353.76 | 354.22 | 343.67 | 353.22 | 1,226,175 | +1.86(+0.53%) |
Dec 28, 2020 | 355.18 | 355.18 | 345.50 | 351.36 | 1,351,711 | -0.06(-0.02%) |
Dec 24, 2020 | 355.00 | 356.38 | 350.45 | 351.42 | 757,700 | -3.71(-1.04%) |
Dec 23, 2020 | 363.00 | 363.99 | 354.91 | 355.13 | 1,347,054 | -4.94(-1.37%) |
Dec 22, 2020 | 373.75 | 375.00 | 357.52 | 360.07 | 2,333,982 | -13.33(-3.57%) |
Dec 21, 2020 | 373.36 | 377.77 | 369.46 | 373.40 | 1,713,827 | -4.65(-1.23%) |
Dec 18, 2020 | 387.06 | 387.22 | 373.18 | 378.05 | 2,698,300 | -8.02(-2.08%) |
Dec 17, 2020 | 367.00 | 387.37 | 363.99 | 386.07 | 3,868,154 | +22.97(+6.33%) |
Dec 16, 2020 | 357.21 | 363.50 | 351.57 | 363.10 | 2,085,653 | +7.03(+1.97%) |
Dec 15, 2020 | 355.94 | 360.81 | 353.61 | 356.07 | 2,080,482 | +3.70(+1.05%) |
Dec 14, 2020 | 344.00 | 354.83 | 337.07 | 352.37 | 2,711,064 | +8.05(+2.34%) |
Dec 11, 2020 | 366.33 | 366.56 | 343.28 | 344.32 | 6,440,500 | -24.75(-6.71%) |
Dec 10, 2020 | 367.02 | 370.68 | 359.78 | 369.07 | 2,671,082 | +5.51(+1.52%) |
Dec 09, 2020 | 374.51 | 378.50 | 361.84 | 363.56 | 1,714,890 | -7.51(-2.02%) |
Dec 08, 2020 | 372.03 | 375.67 | 367.00 | 371.07 | 1,568,566 | -0.41(-0.11%) |
Dec 07, 2020 | 376.30 | 376.55 | 366.66 | 371.48 | 2,040,671 | -5.58(-1.48%) |
Dec 04, 2020 | 378.87 | 380.25 | 374.36 | 377.06 | 1,267,700 | +1.64(+0.44%) |
Dec 03, 2020 | 374.21 | 383.54 | 373.38 | 375.42 | 1,523,970 | +2.82(+0.76%) |
Dec 02, 2020 | 375.69 | 381.37 | 371.58 | 372.60 | 1,089,369 | -4.92(-1.30%) |
Dec 01, 2020 | 373.21 | 379.69 | 370.44 | 377.52 | 1,510,635 | +7.30(+1.97%) |
Nov 30, 2020 | 367.78 | 371.98 | 357.49 | 370.22 | 1,631,199 | +4.83(+1.32%) |
Nov 27, 2020 | 361.66 | 365.78 | 358.01 | 365.39 | 847,800 | +7.59(+2.12%) |
Nov 25, 2020 | 350.00 | 358.25 | 348.18 | 357.80 | 1,086,000 | +8.25(+2.36%) |
Nov 24, 2020 | 350.57 | 352.00 | 344.41 | 349.55 | 678,050 | +1.02(+0.29%) |
Nov 23, 2020 | 348.45 | 351.41 | 343.62 | 348.53 | 805,696 | +2.79(+0.81%) |
Nov 20, 2020 | 342.70 | 349.98 | 340.30 | 345.74 | 843,500 | +1.14(+0.33%) |
Nov 19, 2020 | 336.32 | 345.36 | 332.16 | 344.60 | 896,983 | +7.67(+2.28%) |
Nov 18, 2020 | 339.81 | 342.59 | 333.85 | 336.93 | 917,675 | -1.47(-0.43%) |
Nov 17, 2020 | 331.00 | 340.70 | 327.21 | 338.40 | 799,043 | +6.63(+2.00%) |
Nov 16, 2020 | 324.02 | 333.76 | 322.17 | 331.77 | 915,314 | +6.32(+1.94%) |
Nov 13, 2020 | 330.50 | 332.65 | 324.50 | 325.45 | 793,000 | -4.46(-1.35%) |
Nov 12, 2020 | 335.00 | 338.90 | 328.57 | 329.91 | 897,021 | -6.77(-2.01%) |
Nov 11, 2020 | 325.61 | 337.86 | 322.19 | 336.68 | 984,537 | +14.49(+4.50%) |
Nov 10, 2020 | 326.18 | 328.52 | 311.04 | 322.19 | 1,520,120 | -4.77(-1.46%) |
Nov 09, 2020 | 352.89 | 353.93 | 326.65 | 326.96 | 1,881,513 | -16.84(-4.90%) |
Nov 06, 2020 | 348.15 | 349.64 | 343.02 | 343.80 | 990,200 | -3.38(-0.97%) |
Nov 05, 2020 | 345.21 | 348.51 | 338.25 | 347.18 | 1,187,454 | +7.00(+2.06%) |
Nov 04, 2020 | 336.75 | 342.25 | 331.08 | 340.18 | 1,380,970 | +13.05(+3.99%) |
Nov 03, 2020 | 317.50 | 328.86 | 312.05 | 327.13 | 1,194,991 | +11.63(+3.69%) |
Nov 02, 2020 | 321.02 | 324.23 | 307.81 | 315.50 | 1,323,229 | -3.79(-1.19%) |
Oct 30, 2020 | 326.69 | 328.67 | 314.63 | 319.29 | 1,398,600 | -10.86(-3.29%) |
Oct 29, 2020 | 332.98 | 335.20 | 326.42 | 330.15 | 802,899 | +0.64(+0.19%) |
Oct 28, 2020 | 330.39 | 333.00 | 326.26 | 329.51 | 1,088,413 | -4.30(-1.29%) |
Oct 27, 2020 | 332.88 | 337.29 | 330.51 | 333.81 | 891,335 | +2.21(+0.67%) |
Oct 26, 2020 | 336.10 | 340.85 | 325.65 | 331.60 | 1,415,608 | -2.32(-0.69%) |
Oct 23, 2020 | 327.01 | 334.19 | 322.82 | 333.92 | 1,164,000 | +8.25(+2.53%) |
Oct 22, 2020 | 326.53 | 327.36 | 316.48 | 325.67 | 1,847,747 | +0.17(+0.05%) |
Oct 21, 2020 | 331.16 | 336.66 | 325.16 | 325.50 | 1,622,070 | -4.54(-1.38%) |
Oct 20, 2020 | 338.26 | 338.63 | 329.88 | 330.04 | 1,276,982 | -6.42(-1.91%) |
Oct 19, 2020 | 351.00 | 352.31 | 336.05 | 336.46 | 1,366,943 | -13.49(-3.85%) |
Oct 16, 2020 | 356.15 | 358.56 | 348.29 | 349.95 | 869,500 | -3.66(-1.04%) |
Oct 15, 2020 | 345.12 | 354.73 | 345.00 | 353.61 | 762,005 | +1.54(+0.44%) |
Oct 14, 2020 | 358.89 | 358.89 | 346.30 | 352.07 | 1,127,881 | -4.22(-1.18%) |
Oct 13, 2020 | 350.00 | 359.23 | 348.20 | 356.29 | 1,402,236 | +8.29(+2.38%) |
Oct 12, 2020 | 351.20 | 351.55 | 342.83 | 348.00 | 1,236,237 | +1.54(+0.44%) |
Oct 09, 2020 | 340.81 | 349.35 | 338.40 | 346.46 | 1,726,000 | +8.52(+2.52%) |
Oct 08, 2020 | 343.90 | 343.93 | 337.17 | 337.94 | 1,077,361 | -0.97(-0.29%) |
Oct 07, 2020 | 333.38 | 339.20 | 333.10 | 338.91 | 1,225,453 | +9.62(+2.92%) |
Oct 06, 2020 | 335.66 | 339.49 | 327.39 | 329.29 | 1,574,274 | -8.58(-2.54%) |
Oct 05, 2020 | 334.00 | 337.97 | 327.03 | 337.87 | 1,397,633 | +5.20(+1.56%) |
Oct 02, 2020 | 333.00 | 339.26 | 327.73 | 332.67 | 1,848,300 | -8.38(-2.46%) |
Oct 01, 2020 | 334.01 | 343.27 | 332.62 | 341.05 | 1,714,505 | +11.68(+3.55%) |
Sep 30, 2020 | 328.80 | 334.34 | 326.81 | 329.37 | 2,001,522 | +5.70(+1.76%) |
Sep 29, 2020 | 318.74 | 325.24 | 315.97 | 323.67 | 1,343,990 | +4.94(+1.55%) |
Sep 28, 2020 | 317.88 | 319.29 | 310.60 | 318.73 | 1,447,670 | +3.38(+1.07%) |
Sep 25, 2020 | 315.61 | 316.50 | 308.59 | 315.35 | 1,788,000 | -0.23(-0.07%) |
Sep 24, 2020 | 312.89 | 320.92 | 303.21 | 315.58 | 2,451,100 | -1.19(-0.38%) |
Sep 23, 2020 | 325.34 | 331.85 | 313.79 | 316.77 | 4,642,523 | +3.17(+1.01%) |
Sep 22, 2020 | 297.62 | 314.15 | 296.77 | 313.60 | 4,026,137 | +18.04(+6.10%) |
Sep 21, 2020 | 289.65 | 295.68 | 287.21 | 295.56 | 2,256,311 | +0.80(+0.27%) |
Sep 18, 2020 | 304.73 | 304.80 | 290.57 | 294.76 | 3,042,700 | -8.35(-2.75%) |
Sep 17, 2020 | 304.15 | 308.84 | 301.55 | 303.11 | 2,256,321 | -6.88(-2.22%) |
Sep 16, 2020 | 316.32 | 317.43 | 309.58 | 309.99 | 1,690,658 | -5.50(-1.74%) |
Sep 15, 2020 | 318.33 | 319.00 | 312.68 | 315.49 | 1,834,587 | +1.67(+0.53%) |
Sep 14, 2020 | 315.99 | 317.75 | 311.13 | 313.82 | 1,774,915 | +0.43(+0.14%) |
Sep 11, 2020 | 323.00 | 323.00 | 308.63 | 313.39 | 3,090,300 | -6.61(-2.07%) |
Sep 10, 2020 | 326.90 | 336.28 | 317.67 | 320.00 | 3,415,194 | -3.93(-1.21%) |
Sep 09, 2020 | 334.83 | 334.92 | 315.25 | 323.93 | 8,538,119 | -25.87(-7.40%) |
Sep 08, 2020 | 351.00 | 365.00 | 348.50 | 349.80 | 3,505,366 | -11.61(-3.21%) |
Sep 04, 2020 | 372.39 | 376.40 | 345.97 | 361.41 | 3,111,600 | -16.46(-4.36%) |
Sep 03, 2020 | 393.39 | 396.83 | 376.37 | 377.87 | 2,410,354 | -20.42(-5.13%) |
Sep 02, 2020 | 398.11 | 399.90 | 387.08 | 398.29 | 1,630,887 | +7.13(+1.82%) |
Sep 01, 2020 | 376.60 | 391.38 | 373.56 | 391.16 | 1,363,672 | +15.49(+4.12%) |
Aug 31, 2020 | 377.50 | 379.31 | 372.50 | 375.67 | 1,671,872 | -1.81(-0.48%) |
Aug 28, 2020 | 377.00 | 380.92 | 376.13 | 377.48 | 1,257,300 | +2.64(+0.70%) |
Aug 27, 2020 | 384.00 | 384.05 | 373.89 | 374.84 | 1,693,995 | -6.66(-1.75%) |
Aug 26, 2020 | 381.41 | 383.20 | 376.67 | 381.50 | 1,021,314 | +3.00(+0.79%) |
Aug 25, 2020 | 376.51 | 380.59 | 372.21 | 378.50 | 1,064,266 | +2.19(+0.58%) |
Aug 24, 2020 | 372.20 | 377.84 | 369.39 | 376.31 | 1,565,400 | +7.56(+2.05%) |
Aug 21, 2020 | 367.45 | 369.77 | 364.55 | 368.75 | 847,400 | +2.33(+0.64%) |
Aug 20, 2020 | 358.18 | 367.94 | 356.30 | 366.42 | 1,078,357 | +5.58(+1.55%) |
Aug 19, 2020 | 360.58 | 364.89 | 356.17 | 360.84 | 920,671 | +2.06(+0.57%) |
Aug 18, 2020 | 358.07 | 360.77 | 352.45 | 358.78 | 1,012,796 | +3.91(+1.10%) |
Aug 17, 2020 | 350.49 | 355.82 | 350.00 | 354.87 | 729,607 | +5.75(+1.65%) |
Aug 14, 2020 | 350.15 | 351.69 | 345.03 | 349.12 | 877,200 | -1.17(-0.33%) |
Aug 13, 2020 | 349.99 | 354.59 | 346.27 | 350.29 | 1,439,625 | +4.96(+1.44%) |
Aug 12, 2020 | 338.00 | 346.43 | 337.79 | 345.33 | 1,294,640 | +9.96(+2.97%) |
Aug 11, 2020 | 344.32 | 344.78 | 334.87 | 335.37 | 1,518,681 | -8.95(-2.60%) |
Aug 10, 2020 | 342.47 | 347.35 | 337.39 | 344.32 | 1,611,960 | +2.20(+0.64%) |
Aug 07, 2020 | 339.08 | 343.74 | 336.51 | 342.12 | 1,580,500 | +2.94(+0.87%) |
Aug 06, 2020 | 342.32 | 343.09 | 334.12 | 339.18 | 1,152,551 | -1.24(-0.36%) |
Aug 05, 2020 | 330.94 | 343.59 | 328.27 | 340.42 | 2,187,683 | +11.42(+3.47%) |
Aug 04, 2020 | 327.93 | 330.39 | 324.32 | 329.00 | 1,044,507 | +0.41(+0.12%) |
Aug 03, 2020 | 327.99 | 331.17 | 324.01 | 328.59 | 1,362,549 | +3.00(+0.92%) |
Jul 31, 2020 | 326.17 | 326.27 | 319.60 | 325.59 | 1,282,600 | +1.93(+0.60%) |
Jul 30, 2020 | 322.30 | 325.38 | 316.99 | 323.66 | 1,225,242 | -2.08(-0.64%) |
Jul 29, 2020 | 322.20 | 329.50 | 321.50 | 325.74 | 1,318,532 | +3.10(+0.96%) |
Jul 28, 2020 | 331.22 | 333.88 | 321.91 | 322.64 | 1,534,080 | -8.91(-2.69%) |
Jul 27, 2020 | 324.28 | 333.18 | 323.04 | 331.55 | 2,028,695 | +10.05(+3.13%) |
Jul 24, 2020 | 316.26 | 325.71 | 313.62 | 321.50 | 1,442,300 | +1.49(+0.47%) |
Jul 23, 2020 | 327.16 | 337.57 | 316.00 | 320.01 | 2,591,458 | -6.71(-2.05%) |
Jul 22, 2020 | 325.89 | 329.48 | 322.53 | 326.72 | 901,569 | +1.33(+0.41%) |
Jul 21, 2020 | 330.36 | 330.90 | 324.07 | 325.39 | 1,471,627 | -1.45(-0.44%) |
Jul 20, 2020 | 319.14 | 329.85 | 317.00 | 326.84 | 1,996,820 | +10.02(+3.16%) |
Jul 17, 2020 | 315.02 | 319.04 | 310.86 | 316.82 | 1,674,000 | +3.74(+1.19%) |
Jul 16, 2020 | 308.50 | 315.21 | 306.78 | 313.08 | 1,185,438 | +0.57(+0.18%) |
Jul 15, 2020 | 308.59 | 314.00 | 304.14 | 312.51 | 1,653,882 | +4.19(+1.36%) |
Jul 14, 2020 | 303.53 | 309.45 | 295.01 | 308.32 | 2,049,995 | +3.17(+1.04%) |
Jul 13, 2020 | 316.75 | 321.82 | 304.54 | 305.15 | 2,211,660 | -9.24(-2.94%) |
Jul 10, 2020 | 316.64 | 317.97 | 308.12 | 314.39 | 1,755,600 | -0.81(-0.26%) |
Jul 09, 2020 | 309.80 | 319.11 | 303.68 | 315.20 | 3,285,891 | +5.09(+1.64%) |
Jul 08, 2020 | 310.88 | 311.25 | 306.57 | 310.11 | 1,269,453 | +3.37(+1.10%) |
Jul 07, 2020 | 313.12 | 313.13 | 306.31 | 306.74 | 1,336,750 | -7.61(-2.42%) |
Jul 06, 2020 | 309.00 | 316.12 | 308.60 | 314.35 | 2,556,617 | +9.58(+3.14%) |
Jul 02, 2020 | 312.15 | 312.59 | 302.50 | 304.77 | 1,885,100 | -3.85(-1.25%) |
Jul 01, 2020 | 314.50 | 316.99 | 306.36 | 308.62 | 1,766,915 | -3.39(-1.09%) |
Jun 30, 2020 | 305.00 | 318.32 | 304.20 | 312.01 | 5,472,377 | +17.66(+6.00%) |
Jun 29, 2020 | 290.11 | 295.67 | 284.29 | 294.35 | 1,850,739 | +4.82(+1.66%) |
Jun 26, 2020 | 293.80 | 295.10 | 288.11 | 289.53 | 1,700,700 | -5.60(-1.90%) |
Jun 25, 2020 | 294.30 | 295.26 | 288.50 | 295.13 | 1,267,380 | -0.09(-0.03%) |
Jun 24, 2020 | 299.48 | 303.15 | 290.52 | 295.22 | 1,594,055 | -5.94(-1.97%) |
Jun 23, 2020 | 308.01 | 310.21 | 300.73 | 301.16 | 1,391,573 | -3.53(-1.16%) |
Jun 22, 2020 | 298.01 | 306.57 | 293.85 | 304.69 | 1,579,750 | +7.31(+2.46%) |
Jun 19, 2020 | 306.98 | 307.01 | 295.29 | 297.38 | 2,299,800 | -5.60(-1.85%) |
Jun 18, 2020 | 303.99 | 305.66 | 299.00 | 302.98 | 1,573,333 | -0.71(-0.23%) |
Jun 17, 2020 | 313.00 | 313.83 | 302.57 | 303.69 | 1,718,117 | -6.92(-2.23%) |
Jun 16, 2020 | 310.79 | 312.80 | 303.27 | 310.61 | 2,107,087 | +7.56(+2.49%) |
Jun 15, 2020 | 289.17 | 303.25 | 288.61 | 303.05 | 2,257,853 | +6.69(+2.26%) |
Jun 12, 2020 | 302.84 | 308.38 | 289.55 | 296.36 | 7,634,400 | -11.76(-3.82%) |
Jun 11, 2020 | 314.51 | 321.10 | 306.63 | 308.12 | 3,640,229 | -15.13(-4.68%) |
Jun 10, 2020 | 318.60 | 324.76 | 316.54 | 323.25 | 1,743,006 | +6.85(+2.16%) |
Jun 09, 2020 | 313.20 | 318.90 | 307.80 | 316.40 | 2,374,978 | +1.10(+0.35%) |
Jun 08, 2020 | 322.06 | 322.63 | 312.73 | 315.30 | 2,588,363 | -4.48(-1.40%) |
Jun 05, 2020 | 319.16 | 323.80 | 317.00 | 319.78 | 2,385,300 | +2.36(+0.74%) |
Jun 04, 2020 | 321.50 | 323.52 | 313.50 | 317.42 | 2,750,521 | -6.32(-1.95%) |
Jun 03, 2020 | 313.06 | 324.70 | 312.50 | 323.74 | 2,758,608 | +11.44(+3.66%) |
Jun 02, 2020 | 305.51 | 314.87 | 302.01 | 312.30 | 2,870,792 | +3.61(+1.17%) |
Jun 01, 2020 | 299.77 | 310.22 | 297.25 | 308.69 | 2,391,297 | +8.59(+2.86%) |
May 29, 2020 | 285.91 | 301.49 | 284.15 | 300.10 | 4,877,200 | +15.68(+5.51%) |
May 28, 2020 | 281.47 | 291.31 | 277.52 | 284.42 | 2,308,887 | +2.92(+1.04%) |
May 27, 2020 | 281.38 | 282.90 | 271.60 | 281.50 | 2,158,915 | +0.09(+0.03%) |
May 26, 2020 | 282.55 | 284.92 | 279.31 | 281.41 | 2,118,760 | +4.68(+1.69%) |
May 22, 2020 | 268.70 | 277.02 | 267.02 | 276.73 | 2,073,900 | +7.84(+2.92%) |
May 21, 2020 | 259.37 | 268.89 | 257.57 | 268.89 | 1,807,860 | +10.51(+4.07%) |
May 20, 2020 | 256.10 | 259.60 | 255.18 | 258.38 | 1,095,820 | +6.97(+2.77%) |
May 19, 2020 | 256.89 | 257.38 | 251.03 | 251.41 | 1,480,104 | -4.24(-1.66%) |
May 18, 2020 | 253.73 | 259.61 | 252.03 | 255.65 | 2,318,856 | +8.56(+3.46%) |
May 15, 2020 | 234.89 | 247.54 | 234.01 | 247.09 | 1,751,100 | +9.52(+4.01%) |
May 14, 2020 | 226.56 | 237.74 | 225.81 | 237.57 | 1,453,078 | +8.18(+3.57%) |
May 13, 2020 | 242.25 | 243.10 | 225.89 | 229.39 | 2,239,898 | -13.21(-5.45%) |
May 12, 2020 | 247.07 | 248.75 | 242.34 | 242.60 | 1,924,011 | -3.02(-1.23%) |
May 11, 2020 | 237.57 | 246.84 | 234.53 | 245.62 | 1,951,835 | +7.63(+3.21%) |
May 08, 2020 | 229.00 | 238.32 | 228.50 | 237.99 | 2,037,700 | +12.00(+5.31%) |
May 07, 2020 | 224.53 | 228.59 | 220.57 | 225.99 | 1,700,488 | +2.81(+1.26%) |
May 06, 2020 | 218.99 | 225.00 | 218.97 | 223.18 | 1,229,763 | +4.97(+2.28%) |
May 05, 2020 | 221.72 | 222.00 | 216.18 | 218.21 | 1,298,951 | -0.48(-0.22%) |
May 04, 2020 | 215.08 | 218.84 | 213.97 | 218.69 | 1,059,686 | +0.00(+0.00%) |
May 01, 2020 | 219.11 | 220.46 | 216.20 | 218.69 | 1,744,500 | -4.79(-2.14%) |
Apr 30, 2020 | 229.72 | 231.55 | 223.48 | 223.48 | 1,589,781 | -8.95(-3.85%) |
Apr 29, 2020 | 229.84 | 237.49 | 227.51 | 232.43 | 1,393,014 | +7.96(+3.55%) |
Apr 28, 2020 | 231.30 | 231.95 | 224.19 | 224.47 | 1,340,328 | -2.42(-1.07%) |
Apr 27, 2020 | 217.60 | 227.87 | 216.38 | 226.89 | 2,227,399 | +12.34(+5.75%) |
Apr 24, 2020 | 213.76 | 216.50 | 212.10 | 214.55 | 1,521,000 | +2.91(+1.37%) |
Apr 23, 2020 | 212.39 | 216.72 | 210.42 | 211.64 | 1,101,966 | -0.45(-0.21%) |
Apr 22, 2020 | 210.91 | 214.22 | 210.01 | 212.09 | 1,350,044 | +5.37(+2.60%) |
Apr 21, 2020 | 215.00 | 216.55 | 206.50 | 206.72 | 2,143,452 | -11.87(-5.43%) |
Apr 20, 2020 | 222.79 | 224.51 | 216.79 | 218.59 | 2,086,396 | -7.27(-3.22%) |
Apr 17, 2020 | 215.25 | 226.42 | 213.52 | 225.86 | 3,555,200 | +16.67(+7.97%) |
Apr 16, 2020 | 210.00 | 214.43 | 207.68 | 209.19 | 2,182,971 | +1.24(+0.60%) |
Apr 15, 2020 | 200.20 | 208.50 | 199.60 | 207.95 | 1,887,640 | +2.77(+1.35%) |
Apr 14, 2020 | 203.72 | 206.77 | 201.58 | 205.18 | 1,842,109 | +5.91(+2.97%) |
Apr 13, 2020 | 202.76 | 203.44 | 197.66 | 199.27 | 1,008,655 | -4.24(-2.08%) |
Apr 09, 2020 | 199.64 | 206.00 | 198.48 | 203.51 | 1,898,300 | +7.50(+3.83%) |
Apr 08, 2020 | 196.80 | 200.50 | 194.33 | 196.01 | 1,242,562 | +1.09(+0.56%) |
Apr 07, 2020 | 202.48 | 203.44 | 194.70 | 194.92 | 2,227,766 | -0.03(-0.02%) |
Apr 06, 2020 | 188.22 | 195.70 | 185.75 | 194.95 | 2,477,554 | +13.70(+7.56%) |
Apr 03, 2020 | 184.71 | 184.76 | 179.10 | 181.25 | 2,208,500 | -4.24(-2.29%) |
Apr 02, 2020 | 182.00 | 185.50 | 177.77 | 185.49 | 2,310,994 | +1.99(+1.08%) |
Apr 01, 2020 | 181.53 | 187.28 | 181.53 | 183.50 | 1,767,546 | -6.05(-3.19%) |
Mar 31, 2020 | 193.03 | 194.20 | 188.19 | 189.55 | 2,028,619 | -4.39(-2.26%) |
Mar 30, 2020 | 188.50 | 196.96 | 183.03 | 193.94 | 2,197,092 | +5.10(+2.70%) |
Mar 27, 2020 | 192.50 | 195.55 | 184.06 | 188.84 | 3,572,100 | -11.96(-5.96%) |
Mar 26, 2020 | 197.05 | 202.84 | 189.05 | 200.80 | 4,126,021 | +7.18(+3.71%) |
Mar 25, 2020 | 195.50 | 202.86 | 192.43 | 193.62 | 3,335,143 | +0.88(+0.46%) |
Mar 24, 2020 | 183.25 | 194.90 | 180.10 | 192.74 | 2,911,775 | +20.44(+11.86%) |
Mar 23, 2020 | 165.55 | 180.36 | 165.05 | 172.30 | 4,266,861 | +7.29(+4.42%) |
Mar 20, 2020 | 163.51 | 182.53 | 162.60 | 165.01 | 5,337,900 | +10.15(+6.55%) |
Mar 19, 2020 | 136.33 | 162.78 | 136.33 | 154.86 | 2,988,873 | +14.50(+10.33%) |
Mar 18, 2020 | 135.12 | 140.64 | 128.85 | 140.36 | 3,808,251 | -4.52(-3.12%) |
Mar 17, 2020 | 141.70 | 156.80 | 136.09 | 144.88 | 3,763,390 | +5.90(+4.25%) |
Mar 16, 2020 | 155.49 | 155.89 | 138.29 | 138.98 | 4,565,305 | -37.77(-21.37%) |
Mar 13, 2020 | 175.90 | 176.79 | 162.32 | 176.75 | 2,933,200 | +7.62(+4.51%) |
Mar 12, 2020 | 179.45 | 180.33 | 167.33 | 169.13 | 3,906,207 | -24.61(-12.70%) |
Mar 11, 2020 | 199.39 | 201.49 | 191.39 | 193.74 | 2,114,930 | -10.38(-5.09%) |
Mar 10, 2020 | 206.37 | 206.99 | 197.11 | 204.12 | 2,273,661 | +4.35(+2.18%) |
Mar 09, 2020 | 202.00 | 208.33 | 194.24 | 199.77 | 2,289,447 | -18.78(-8.59%) |
Mar 06, 2020 | 213.26 | 223.35 | 212.24 | 218.55 | 2,494,800 | -2.64(-1.19%) |
Mar 05, 2020 | 225.40 | 227.38 | 216.15 | 221.19 | 2,001,398 | -10.43(-4.50%) |
Mar 04, 2020 | 231.51 | 232.88 | 221.24 | 231.62 | 1,723,670 | +4.49(+1.98%) |
Mar 03, 2020 | 228.87 | 235.42 | 225.96 | 227.13 | 3,569,959 | -1.77(-0.77%) |
Mar 02, 2020 | 219.19 | 229.21 | 216.49 | 228.90 | 2,332,872 | +11.49(+5.28%) |
Feb 28, 2020 | 210.00 | 217.70 | 208.90 | 217.41 | 3,748,400 | -3.29(-1.49%) |
Feb 27, 2020 | 230.44 | 232.48 | 220.21 | 220.70 | 2,832,567 | -17.86(-7.49%) |
Feb 26, 2020 | 239.15 | 244.13 | 237.04 | 238.56 | 1,219,022 | -0.25(-0.10%) |
Feb 25, 2020 | 248.38 | 250.45 | 237.05 | 238.81 | 1,550,437 | -7.40(-3.01%) |
Feb 24, 2020 | 245.39 | 247.87 | 235.69 | 246.21 | 1,874,131 | -9.69(-3.79%) |
Feb 21, 2020 | 263.00 | 265.10 | 253.80 | 255.90 | 1,588,000 | -7.78(-2.95%) |
Feb 20, 2020 | 262.93 | 266.20 | 258.75 | 263.68 | 1,518,352 | +1.17(+0.45%) |
Feb 19, 2020 | 261.00 | 263.50 | 259.81 | 262.51 | 907,455 | +3.28(+1.27%) |
Feb 18, 2020 | 254.01 | 259.74 | 253.66 | 259.23 | 1,273,652 | +4.82(+1.89%) |
Feb 14, 2020 | 254.68 | 256.00 | 253.15 | 254.41 | 950,900 | +0.55(+0.22%) |
Feb 13, 2020 | 253.41 | 256.80 | 252.37 | 253.86 | 904,246 | -0.08(-0.03%) |
Feb 12, 2020 | 252.11 | 254.16 | 250.78 | 253.94 | 658,076 | +2.36(+0.94%) |
Feb 11, 2020 | 249.34 | 252.38 | 248.34 | 251.58 | 1,014,720 | +3.04(+1.22%) |
Feb 10, 2020 | 244.02 | 249.74 | 244.02 | 248.54 | 1,192,076 | +5.03(+2.07%) |
Feb 07, 2020 | 243.77 | 246.89 | 242.17 | 243.51 | 1,087,600 | -0.27(-0.11%) |
Feb 06, 2020 | 244.35 | 244.53 | 242.79 | 243.78 | 1,155,913 | -0.12(-0.05%) |
Feb 05, 2020 | 249.15 | 249.71 | 243.55 | 243.90 | 1,518,646 | -4.09(-1.65%) |
Feb 04, 2020 | 249.85 | 250.10 | 247.66 | 247.99 | 1,354,368 | +1.62(+0.66%) |
Feb 03, 2020 | 240.18 | 247.70 | 240.18 | 246.37 | 1,792,011 | +6.98(+2.92%) |
Jan 31, 2020 | 243.48 | 243.58 | 239.30 | 239.39 | 1,391,500 | -4.38(-1.80%) |
Jan 30, 2020 | 241.84 | 244.00 | 240.90 | 243.77 | 770,895 | +0.11(+0.05%) |
Jan 29, 2020 | 240.32 | 244.33 | 238.77 | 243.66 | 998,216 | +4.31(+1.80%) |
Jan 28, 2020 | 238.66 | 240.19 | 236.33 | 239.35 | 971,399 | +2.61(+1.10%) |
Jan 27, 2020 | 233.80 | 237.87 | 231.84 | 236.74 | 1,290,872 | -3.61(-1.50%) |
Jan 24, 2020 | 243.74 | 245.06 | 239.27 | 240.35 | 938,300 | -2.71(-1.11%) |
Jan 23, 2020 | 242.62 | 244.28 | 241.50 | 243.06 | 867,507 | -1.24(-0.51%) |
Jan 22, 2020 | 243.30 | 246.02 | 243.06 | 244.30 | 1,205,024 | +1.78(+0.73%) |
Jan 21, 2020 | 241.43 | 243.48 | 240.00 | 242.52 | 1,604,700 | +1.27(+0.53%) |
Jan 17, 2020 | 245.51 | 245.73 | 241.15 | 241.25 | 1,335,600 | -2.46(-1.01%) |
Jan 16, 2020 | 245.00 | 245.52 | 241.79 | 243.71 | 1,409,666 | +0.22(+0.09%) |
Jan 15, 2020 | 245.15 | 246.04 | 243.39 | 243.49 | 996,788 | -0.28(-0.11%) |
Jan 14, 2020 | 246.28 | 247.51 | 243.45 | 243.77 | 1,643,982 | -1.41(-0.58%) |
Jan 13, 2020 | 238.57 | 245.35 | 238.11 | 245.18 | 4,118,640 | +10.34(+4.40%) |
Jan 10, 2020 | 236.21 | 236.28 | 233.26 | 234.84 | 1,178,200 | -1.06(-0.45%) |
Jan 09, 2020 | 239.22 | 239.47 | 235.29 | 235.90 | 1,141,344 | -1.37(-0.58%) |
Jan 08, 2020 | 234.88 | 238.01 | 234.01 | 237.27 | 1,883,931 | +3.57(+1.53%) |
Jan 07, 2020 | 235.50 | 236.85 | 233.34 | 233.70 | 1,367,940 | -1.73(-0.73%) |
Jan 06, 2020 | 231.49 | 235.53 | 230.80 | 235.43 | 1,460,716 | +2.79(+1.20%) |
Jan 03, 2020 | 231.24 | 234.50 | 230.23 | 232.64 | 1,316,300 | -0.78(-0.33%) |