Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 438.47 | 441.72 | 419.12 | 424.82 | 611,100 | -16.98(-3.84%) |
Oct 29, 2020 | 440.00 | 453.20 | 433.08 | 441.80 | 557,965 | +18.91(+4.47%) |
Oct 28, 2020 | 434.50 | 441.48 | 422.11 | 422.89 | 475,572 | -20.27(-4.57%) |
Oct 27, 2020 | 430.27 | 444.96 | 430.27 | 443.16 | 385,857 | +14.20(+3.31%) |
Oct 26, 2020 | 427.67 | 434.93 | 426.23 | 428.96 | 394,859 | -0.70(-0.16%) |
Oct 23, 2020 | 429.67 | 429.73 | 423.55 | 429.66 | 227,300 | +6.07(+1.43%) |
Oct 22, 2020 | 421.34 | 427.83 | 417.57 | 423.59 | 357,672 | +3.86(+0.92%) |
Oct 21, 2020 | 421.47 | 426.42 | 416.48 | 419.73 | 237,093 | -0.36(-0.09%) |
Oct 20, 2020 | 423.81 | 426.42 | 419.87 | 420.09 | 193,849 | +0.82(+0.20%) |
Oct 19, 2020 | 424.11 | 431.15 | 417.54 | 419.27 | 418,732 | -4.48(-1.06%) |
Oct 16, 2020 | 423.76 | 429.69 | 420.81 | 423.75 | 269,500 | +1.03(+0.24%) |
Oct 15, 2020 | 416.42 | 423.94 | 414.68 | 422.72 | 251,858 | +2.21(+0.53%) |
Oct 14, 2020 | 420.82 | 430.86 | 416.03 | 420.51 | 314,330 | -0.91(-0.22%) |
Oct 13, 2020 | 421.81 | 424.80 | 415.03 | 421.42 | 408,640 | +2.03(+0.48%) |
Oct 12, 2020 | 404.88 | 424.87 | 404.88 | 419.39 | 469,490 | +18.74(+4.68%) |
Oct 09, 2020 | 395.00 | 401.96 | 393.02 | 400.65 | 283,000 | +7.14(+1.81%) |
Oct 08, 2020 | 388.94 | 394.39 | 385.81 | 393.51 | 205,920 | +7.28(+1.88%) |
Oct 07, 2020 | 388.02 | 391.55 | 385.26 | 386.23 | 287,868 | +1.92(+0.50%) |
Oct 06, 2020 | 391.88 | 393.54 | 383.12 | 384.31 | 298,632 | -8.06(-2.05%) |
Oct 05, 2020 | 385.27 | 392.83 | 385.27 | 392.37 | 295,085 | +8.52(+2.22%) |
Oct 02, 2020 | 389.70 | 393.82 | 382.68 | 383.85 | 318,800 | -10.93(-2.77%) |
Oct 01, 2020 | 396.29 | 398.15 | 391.88 | 394.78 | 382,927 | +1.67(+0.42%) |
Sep 30, 2020 | 383.45 | 397.26 | 383.45 | 393.11 | 533,485 | +8.05(+2.09%) |
Sep 29, 2020 | 388.22 | 395.21 | 385.00 | 385.06 | 308,316 | -1.31(-0.34%) |
Sep 28, 2020 | 381.81 | 387.68 | 380.16 | 386.37 | 446,089 | +8.54(+2.26%) |
Sep 25, 2020 | 364.95 | 380.65 | 364.58 | 377.83 | 380,900 | +12.36(+3.38%) |
Sep 24, 2020 | 363.10 | 368.80 | 361.17 | 365.47 | 279,648 | +1.60(+0.44%) |
Sep 23, 2020 | 367.78 | 372.30 | 362.65 | 363.87 | 340,597 | -4.45(-1.21%) |
Sep 22, 2020 | 364.90 | 369.68 | 359.21 | 368.32 | 440,823 | +3.62(+0.99%) |
Sep 21, 2020 | 351.33 | 365.24 | 348.68 | 364.70 | 532,070 | +9.94(+2.80%) |
Sep 18, 2020 | 355.34 | 359.33 | 347.54 | 354.76 | 1,108,000 | +0.56(+0.16%) |
Sep 17, 2020 | 357.58 | 360.45 | 350.64 | 354.20 | 702,861 | -8.16(-2.25%) |
Sep 16, 2020 | 372.75 | 372.80 | 360.32 | 362.36 | 627,709 | -6.88(-1.86%) |
Sep 15, 2020 | 367.00 | 372.61 | 366.95 | 369.24 | 291,371 | +3.68(+1.01%) |
Sep 14, 2020 | 370.25 | 370.25 | 364.27 | 365.56 | 381,239 | +0.74(+0.20%) |
Sep 11, 2020 | 369.44 | 371.78 | 360.27 | 364.82 | 359,000 | -2.94(-0.80%) |
Sep 10, 2020 | 375.05 | 378.69 | 365.67 | 367.76 | 288,996 | -6.40(-1.71%) |
Sep 09, 2020 | 366.37 | 376.27 | 365.05 | 374.16 | 457,717 | +9.97(+2.74%) |
Sep 08, 2020 | 367.90 | 370.22 | 361.48 | 364.19 | 400,937 | -6.47(-1.75%) |
Sep 04, 2020 | 382.11 | 383.03 | 363.83 | 370.66 | 550,700 | -10.62(-2.79%) |
Sep 03, 2020 | 406.10 | 406.10 | 377.19 | 381.28 | 485,178 | -25.03(-6.16%) |
Sep 02, 2020 | 399.00 | 407.45 | 398.38 | 406.31 | 508,535 | +7.82(+1.96%) |
Sep 01, 2020 | 393.95 | 398.59 | 391.25 | 398.49 | 400,728 | +7.43(+1.90%) |
Aug 31, 2020 | 382.68 | 393.40 | 382.52 | 391.06 | 411,128 | +7.08(+1.84%) |
Aug 28, 2020 | 387.79 | 389.06 | 381.07 | 383.98 | 357,700 | -2.30(-0.60%) |
Aug 27, 2020 | 387.62 | 389.35 | 379.74 | 386.28 | 291,610 | +0.26(+0.07%) |
Aug 26, 2020 | 382.41 | 386.78 | 376.61 | 386.02 | 295,460 | +2.09(+0.54%) |
Aug 25, 2020 | 380.00 | 386.35 | 377.61 | 383.93 | 346,674 | +3.31(+0.87%) |
Aug 24, 2020 | 384.23 | 386.68 | 378.10 | 380.62 | 386,420 | -2.84(-0.74%) |
Aug 21, 2020 | 382.70 | 384.03 | 377.01 | 383.46 | 740,100 | +0.13(+0.03%) |
Aug 20, 2020 | 381.50 | 385.28 | 379.50 | 383.33 | 293,976 | +1.83(+0.48%) |
Aug 19, 2020 | 389.32 | 390.08 | 380.91 | 381.50 | 341,724 | -5.15(-1.33%) |
Aug 18, 2020 | 384.01 | 387.74 | 381.56 | 386.65 | 337,952 | +2.26(+0.59%) |
Aug 17, 2020 | 381.91 | 385.47 | 381.67 | 384.39 | 508,401 | +4.99(+1.32%) |
Aug 14, 2020 | 384.78 | 386.00 | 377.40 | 379.40 | 476,700 | -5.85(-1.52%) |
Aug 13, 2020 | 385.98 | 389.50 | 382.70 | 385.25 | 415,626 | +0.42(+0.11%) |
Aug 12, 2020 | 375.02 | 387.84 | 375.02 | 384.83 | 444,192 | +10.80(+2.89%) |
Aug 11, 2020 | 376.20 | 379.39 | 372.18 | 374.03 | 528,172 | -3.16(-0.84%) |
Aug 10, 2020 | 380.83 | 382.29 | 376.16 | 377.19 | 621,905 | -4.57(-1.20%) |
Aug 07, 2020 | 387.96 | 392.31 | 377.72 | 381.76 | 566,900 | -8.02(-2.06%) |
Aug 06, 2020 | 394.01 | 395.74 | 384.19 | 389.78 | 431,923 | -5.93(-1.50%) |
Aug 05, 2020 | 393.12 | 396.41 | 388.82 | 395.71 | 579,731 | +5.46(+1.40%) |
Aug 04, 2020 | 393.77 | 394.70 | 385.22 | 390.25 | 661,211 | -1.74(-0.44%) |
Aug 03, 2020 | 398.02 | 399.84 | 390.17 | 391.99 | 651,793 | -5.76(-1.45%) |
Jul 31, 2020 | 382.92 | 407.86 | 382.50 | 397.75 | 783,200 | +23.65(+6.32%) |
Jul 30, 2020 | 363.80 | 375.48 | 361.26 | 374.10 | 468,725 | +7.19(+1.96%) |
Jul 29, 2020 | 363.35 | 369.69 | 361.94 | 366.91 | 352,696 | +5.26(+1.45%) |
Jul 28, 2020 | 365.84 | 368.00 | 360.65 | 361.65 | 288,995 | -5.02(-1.37%) |
Jul 27, 2020 | 359.00 | 368.64 | 359.00 | 366.67 | 358,815 | +7.44(+2.07%) |
Jul 24, 2020 | 359.54 | 361.23 | 353.17 | 359.23 | 279,700 | -1.61(-0.45%) |
Jul 23, 2020 | 366.32 | 368.71 | 358.19 | 360.84 | 409,627 | -4.39(-1.20%) |
Jul 22, 2020 | 366.82 | 372.33 | 362.37 | 365.23 | 350,326 | +1.91(+0.53%) |
Jul 21, 2020 | 364.16 | 366.04 | 360.41 | 363.32 | 329,143 | +2.32(+0.64%) |
Jul 20, 2020 | 353.51 | 363.00 | 352.58 | 361.00 | 413,211 | +11.15(+3.19%) |
Jul 17, 2020 | 339.78 | 352.71 | 339.13 | 349.85 | 382,400 | +10.65(+3.14%) |
Jul 16, 2020 | 339.37 | 340.68 | 334.59 | 339.20 | 277,519 | -1.54(-0.45%) |
Jul 15, 2020 | 340.56 | 342.99 | 336.62 | 340.74 | 274,843 | +2.27(+0.67%) |
Jul 14, 2020 | 332.82 | 339.07 | 329.69 | 338.47 | 360,356 | +3.33(+0.99%) |
Jul 13, 2020 | 340.74 | 345.40 | 333.67 | 335.14 | 416,441 | -3.11(-0.92%) |
Jul 10, 2020 | 341.01 | 341.55 | 334.42 | 338.25 | 293,400 | -2.92(-0.86%) |
Jul 09, 2020 | 337.56 | 343.73 | 333.70 | 341.17 | 335,133 | +5.05(+1.50%) |
Jul 08, 2020 | 337.93 | 339.65 | 333.55 | 336.12 | 314,594 | -1.18(-0.35%) |
Jul 07, 2020 | 338.28 | 343.00 | 336.84 | 337.30 | 235,647 | -2.17(-0.64%) |
Jul 06, 2020 | 339.45 | 344.81 | 337.63 | 339.47 | 401,804 | +4.71(+1.41%) |
Jul 02, 2020 | 338.76 | 339.81 | 333.01 | 334.76 | 460,300 | +0.22(+0.07%) |
Jul 01, 2020 | 331.74 | 337.16 | 329.90 | 334.54 | 374,422 | +4.38(+1.33%) |
Jun 30, 2020 | 327.61 | 332.68 | 324.38 | 330.16 | 777,478 | +2.26(+0.69%) |
Jun 29, 2020 | 328.19 | 328.35 | 322.00 | 327.90 | 387,690 | +3.04(+0.94%) |
Jun 26, 2020 | 328.45 | 331.01 | 323.00 | 324.86 | 738,500 | -2.53(-0.77%) |
Jun 25, 2020 | 319.71 | 327.79 | 314.57 | 327.39 | 518,342 | +8.01(+2.51%) |
Jun 24, 2020 | 323.30 | 328.61 | 315.52 | 319.38 | 543,754 | -8.31(-2.54%) |
Jun 23, 2020 | 326.89 | 330.29 | 323.46 | 327.69 | 497,166 | +2.40(+0.74%) |
Jun 22, 2020 | 314.92 | 327.00 | 311.48 | 325.29 | 713,913 | +10.62(+3.37%) |
Jun 19, 2020 | 315.50 | 320.31 | 310.10 | 314.67 | 916,400 | +1.65(+0.53%) |
Jun 18, 2020 | 313.69 | 316.59 | 311.86 | 313.02 | 413,374 | -3.19(-1.01%) |
Jun 17, 2020 | 314.86 | 318.74 | 313.11 | 316.21 | 373,212 | +3.72(+1.19%) |
Jun 16, 2020 | 315.15 | 315.73 | 307.80 | 312.49 | 370,694 | +3.27(+1.06%) |
Jun 15, 2020 | 296.62 | 310.30 | 294.17 | 309.22 | 439,851 | +6.39(+2.11%) |
Jun 12, 2020 | 304.96 | 311.65 | 298.04 | 302.83 | 493,700 | +4.02(+1.35%) |
Jun 11, 2020 | 320.73 | 320.89 | 294.37 | 298.81 | 726,191 | -23.08(-7.17%) |
Jun 10, 2020 | 305.46 | 324.30 | 304.98 | 321.89 | 688,035 | +18.89(+6.23%) |
Jun 09, 2020 | 309.32 | 311.07 | 302.41 | 303.00 | 460,927 | -6.67(-2.15%) |
Jun 08, 2020 | 308.57 | 312.73 | 306.26 | 309.67 | 594,166 | -2.04(-0.65%) |
Jun 05, 2020 | 310.62 | 317.66 | 306.69 | 311.71 | 597,700 | +1.63(+0.53%) |
Jun 04, 2020 | 318.15 | 319.28 | 308.32 | 310.08 | 614,019 | -7.95(-2.50%) |
Jun 03, 2020 | 315.44 | 319.00 | 314.59 | 318.03 | 481,443 | +1.55(+0.49%) |
Jun 02, 2020 | 313.83 | 316.90 | 309.41 | 316.48 | 533,488 | +4.29(+1.37%) |
Jun 01, 2020 | 308.65 | 314.99 | 307.19 | 312.19 | 419,990 | +3.31(+1.07%) |
May 29, 2020 | 307.76 | 310.55 | 303.05 | 308.88 | 1,514,700 | +2.75(+0.90%) |
May 28, 2020 | 302.56 | 311.97 | 301.29 | 306.13 | 647,593 | +5.21(+1.73%) |
May 27, 2020 | 291.17 | 301.11 | 291.00 | 300.92 | 655,574 | +10.08(+3.47%) |
May 26, 2020 | 298.63 | 298.63 | 290.18 | 290.84 | 503,395 | -3.88(-1.32%) |
May 22, 2020 | 290.44 | 295.04 | 289.10 | 294.72 | 337,300 | +2.06(+0.70%) |
May 21, 2020 | 292.24 | 294.91 | 288.50 | 292.66 | 364,060 | -2.88(-0.97%) |
May 20, 2020 | 295.04 | 297.91 | 292.59 | 295.54 | 469,455 | +0.70(+0.24%) |
May 19, 2020 | 296.55 | 299.24 | 292.60 | 294.84 | 442,982 | -1.09(-0.37%) |
May 18, 2020 | 297.18 | 302.99 | 294.22 | 295.93 | 453,179 | +1.55(+0.53%) |
May 15, 2020 | 290.01 | 297.93 | 290.00 | 294.38 | 871,200 | -0.61(-0.21%) |
May 14, 2020 | 281.55 | 295.97 | 280.53 | 294.99 | 602,961 | +9.00(+3.15%) |
May 13, 2020 | 288.58 | 292.75 | 282.63 | 285.99 | 452,992 | -3.16(-1.09%) |
May 12, 2020 | 298.62 | 299.67 | 289.10 | 289.15 | 480,160 | -10.30(-3.44%) |
May 11, 2020 | 287.00 | 300.58 | 286.90 | 299.45 | 592,454 | +11.55(+4.01%) |
May 08, 2020 | 296.28 | 298.64 | 287.52 | 287.90 | 538,800 | -6.36(-2.16%) |
May 07, 2020 | 288.00 | 295.60 | 286.65 | 294.26 | 693,037 | +10.67(+3.76%) |
May 06, 2020 | 283.67 | 288.54 | 282.10 | 283.59 | 562,751 | +1.51(+0.54%) |
May 05, 2020 | 272.91 | 284.95 | 271.01 | 282.08 | 459,632 | +8.32(+3.04%) |
May 04, 2020 | 269.11 | 274.90 | 266.00 | 273.76 | 484,511 | +3.01(+1.11%) |
May 01, 2020 | 277.51 | 278.94 | 268.57 | 270.75 | 546,900 | -6.85(-2.47%) |
Apr 30, 2020 | 276.98 | 289.00 | 272.74 | 277.60 | 761,117 | +4.86(+1.78%) |
Apr 29, 2020 | 267.76 | 274.67 | 265.04 | 272.74 | 627,732 | +8.49(+3.21%) |
Apr 28, 2020 | 275.00 | 276.95 | 263.95 | 264.25 | 582,625 | -11.60(-4.21%) |
Apr 27, 2020 | 271.97 | 278.85 | 269.03 | 275.85 | 559,251 | +4.05(+1.49%) |
Apr 24, 2020 | 271.55 | 274.32 | 268.18 | 271.80 | 416,000 | +1.82(+0.67%) |
Apr 23, 2020 | 268.14 | 274.60 | 267.23 | 269.98 | 422,865 | +1.86(+0.69%) |
Apr 22, 2020 | 261.72 | 269.87 | 261.19 | 268.12 | 521,324 | +8.89(+3.43%) |
Apr 21, 2020 | 263.00 | 265.38 | 256.43 | 259.23 | 428,400 | -8.11(-3.03%) |
Apr 20, 2020 | 263.38 | 273.28 | 262.01 | 267.34 | 471,525 | +2.18(+0.82%) |
Apr 17, 2020 | 268.29 | 268.29 | 260.62 | 265.16 | 416,200 | +4.04(+1.55%) |
Apr 16, 2020 | 261.13 | 266.33 | 258.00 | 261.12 | 421,332 | +3.30(+1.28%) |
Apr 15, 2020 | 255.02 | 260.97 | 251.22 | 257.82 | 443,946 | -5.19(-1.97%) |
Apr 14, 2020 | 256.24 | 264.98 | 254.40 | 263.01 | 486,477 | +8.62(+3.39%) |
Apr 13, 2020 | 254.73 | 257.15 | 246.40 | 254.39 | 402,734 | -4.19(-1.62%) |
Apr 09, 2020 | 256.02 | 261.06 | 252.87 | 258.58 | 633,200 | +3.85(+1.51%) |
Apr 08, 2020 | 249.42 | 256.25 | 244.98 | 254.73 | 820,247 | +2.99(+1.19%) |
Apr 07, 2020 | 260.66 | 264.99 | 247.64 | 251.74 | 723,748 | -2.69(-1.06%) |
Apr 06, 2020 | 246.26 | 255.64 | 243.37 | 254.43 | 743,328 | +19.88(+8.48%) |
Apr 03, 2020 | 237.88 | 244.00 | 233.25 | 234.55 | 946,300 | -5.15(-2.15%) |
Apr 02, 2020 | 226.02 | 240.76 | 226.02 | 239.70 | 786,734 | +9.04(+3.92%) |
Apr 01, 2020 | 237.81 | 239.27 | 227.70 | 230.66 | 940,644 | -11.58(-4.78%) |
Mar 31, 2020 | 239.37 | 256.64 | 239.16 | 242.24 | 1,175,693 | +1.22(+0.51%) |
Mar 30, 2020 | 235.90 | 244.28 | 230.51 | 241.02 | 805,175 | +9.27(+4.00%) |
Mar 27, 2020 | 223.54 | 237.05 | 223.54 | 231.75 | 857,900 | +1.37(+0.59%) |
Mar 26, 2020 | 213.06 | 232.48 | 212.20 | 230.38 | 740,469 | +16.15(+7.54%) |
Mar 25, 2020 | 204.78 | 223.85 | 200.66 | 214.23 | 892,276 | +9.24(+4.51%) |
Mar 24, 2020 | 190.38 | 207.06 | 186.73 | 204.99 | 1,065,890 | +22.05(+12.05%) |
Mar 23, 2020 | 181.96 | 187.25 | 168.65 | 182.94 | 1,386,234 | -0.35(-0.19%) |
Mar 20, 2020 | 193.95 | 196.94 | 180.19 | 183.29 | 1,539,200 | -9.89(-5.12%) |
Mar 19, 2020 | 204.02 | 207.95 | 185.03 | 193.18 | 1,852,318 | -11.95(-5.83%) |
Mar 18, 2020 | 204.34 | 213.29 | 199.18 | 205.13 | 1,569,273 | -10.75(-4.98%) |
Mar 17, 2020 | 228.93 | 236.88 | 208.41 | 215.88 | 1,271,000 | -7.95(-3.55%) |
Mar 16, 2020 | 231.94 | 240.23 | 223.71 | 223.83 | 1,331,989 | -30.34(-11.94%) |
Mar 13, 2020 | 243.51 | 255.54 | 230.33 | 254.17 | 1,371,000 | +13.17(+5.46%) |
Mar 12, 2020 | 230.16 | 246.67 | 225.75 | 241.00 | 1,405,469 | -4.58(-1.86%) |
Mar 11, 2020 | 245.59 | 252.64 | 243.37 | 245.58 | 694,423 | -9.78(-3.83%) |
Mar 10, 2020 | 251.99 | 256.00 | 241.35 | 255.36 | 605,472 | +12.53(+5.16%) |
Mar 09, 2020 | 236.10 | 246.34 | 230.56 | 242.83 | 909,795 | -7.06(-2.83%) |
Mar 06, 2020 | 245.44 | 250.83 | 242.75 | 249.89 | 559,100 | -5.27(-2.07%) |
Mar 05, 2020 | 258.17 | 260.01 | 250.97 | 255.16 | 524,430 | -7.87(-2.99%) |
Mar 04, 2020 | 256.07 | 263.34 | 251.00 | 263.03 | 602,594 | +11.78(+4.69%) |
Mar 03, 2020 | 259.25 | 263.73 | 247.63 | 251.25 | 728,850 | -10.74(-4.10%) |
Mar 02, 2020 | 254.93 | 262.33 | 247.67 | 261.99 | 700,552 | +7.48(+2.94%) |
Feb 28, 2020 | 242.22 | 254.94 | 238.04 | 254.51 | 1,614,700 | +4.36(+1.74%) |
Feb 27, 2020 | 255.94 | 261.72 | 250.00 | 250.15 | 610,144 | -9.30(-3.58%) |
Feb 26, 2020 | 258.65 | 265.77 | 258.24 | 259.45 | 583,894 | +2.74(+1.07%) |
Feb 25, 2020 | 270.22 | 272.02 | 255.35 | 256.71 | 648,960 | -13.10(-4.86%) |
Feb 24, 2020 | 274.60 | 275.61 | 267.36 | 269.81 | 595,407 | -8.30(-2.98%) |
Feb 21, 2020 | 280.64 | 281.49 | 276.79 | 278.11 | 443,300 | -3.34(-1.19%) |
Feb 20, 2020 | 290.22 | 292.97 | 278.50 | 281.45 | 696,532 | -9.52(-3.27%) |
Feb 19, 2020 | 288.00 | 296.25 | 288.00 | 290.97 | 734,120 | +4.22(+1.47%) |
Feb 18, 2020 | 288.38 | 289.35 | 285.76 | 286.75 | 455,261 | -2.03(-0.70%) |
Feb 14, 2020 | 285.27 | 289.01 | 283.40 | 288.78 | 286,700 | +3.73(+1.31%) |
Feb 13, 2020 | 283.16 | 286.50 | 281.85 | 285.05 | 283,851 | +1.77(+0.62%) |
Feb 12, 2020 | 284.21 | 285.88 | 280.34 | 283.28 | 314,469 | -0.10(-0.04%) |
Feb 11, 2020 | 280.33 | 284.36 | 280.04 | 283.38 | 293,147 | +4.23(+1.52%) |
Feb 10, 2020 | 277.94 | 279.64 | 276.94 | 279.15 | 348,206 | +0.75(+0.27%) |
Feb 07, 2020 | 280.59 | 281.08 | 277.70 | 278.40 | 239,700 | -2.27(-0.81%) |
Feb 06, 2020 | 275.27 | 281.37 | 274.43 | 280.67 | 542,843 | +6.27(+2.28%) |
Feb 05, 2020 | 281.87 | 282.16 | 272.81 | 274.40 | 510,329 | -4.72(-1.69%) |
Feb 04, 2020 | 280.58 | 285.96 | 277.82 | 279.12 | 492,247 | +3.35(+1.21%) |
Feb 03, 2020 | 276.08 | 281.52 | 274.25 | 275.77 | 569,585 | +4.76(+1.76%) |
Jan 31, 2020 | 280.14 | 289.96 | 269.49 | 271.01 | 910,200 | -12.72(-4.48%) |
Jan 30, 2020 | 278.80 | 283.99 | 276.52 | 283.73 | 497,212 | +2.93(+1.04%) |
Jan 29, 2020 | 279.80 | 283.14 | 276.99 | 280.80 | 363,325 | +2.16(+0.78%) |
Jan 28, 2020 | 277.35 | 279.81 | 276.48 | 278.64 | 578,904 | +1.33(+0.48%) |
Jan 27, 2020 | 277.15 | 279.25 | 275.02 | 277.31 | 368,748 | -3.46(-1.23%) |
Jan 24, 2020 | 288.21 | 289.25 | 279.18 | 280.77 | 345,200 | -5.13(-1.79%) |
Jan 23, 2020 | 287.86 | 287.98 | 283.45 | 285.90 | 454,267 | -1.72(-0.60%) |
Jan 22, 2020 | 285.15 | 290.14 | 285.15 | 287.62 | 401,827 | +2.78(+0.98%) |
Jan 21, 2020 | 284.64 | 287.43 | 283.71 | 284.84 | 654,500 | -0.96(-0.34%) |
Jan 17, 2020 | 290.88 | 291.04 | 285.20 | 285.80 | 608,000 | -4.12(-1.42%) |
Jan 16, 2020 | 289.03 | 291.50 | 287.19 | 289.92 | 363,853 | +1.43(+0.50%) |
Jan 15, 2020 | 285.13 | 288.92 | 282.66 | 288.49 | 501,881 | +4.47(+1.57%) |
Jan 14, 2020 | 281.55 | 285.45 | 279.83 | 284.02 | 468,500 | +1.73(+0.61%) |
Jan 13, 2020 | 281.75 | 284.35 | 280.02 | 282.29 | 478,930 | +0.65(+0.23%) |
Jan 10, 2020 | 279.53 | 283.74 | 277.33 | 281.64 | 577,900 | +3.70(+1.33%) |
Jan 09, 2020 | 273.94 | 278.19 | 271.99 | 277.94 | 567,649 | +6.26(+2.30%) |
Jan 08, 2020 | 267.89 | 274.65 | 266.11 | 271.68 | 717,475 | +5.56(+2.09%) |
Jan 07, 2020 | 267.29 | 269.46 | 265.37 | 266.12 | 418,419 | -0.81(-0.30%) |
Jan 06, 2020 | 263.90 | 267.18 | 261.32 | 266.93 | 579,070 | +2.16(+0.82%) |
Jan 03, 2020 | 260.87 | 266.39 | 259.99 | 264.77 | 399,100 | -0.25(-0.09%) |
Jan 02, 2020 | 261.53 | 265.26 | 260.49 | 265.02 | 445,510 | +3.89(+1.49%) |
Dec 31, 2019 | 262.07 | 262.93 | 259.90 | 261.13 | 400,600 | -0.47(-0.18%) |
Dec 30, 2019 | 264.12 | 265.54 | 260.52 | 261.60 | 318,062 | -2.38(-0.90%) |
Dec 27, 2019 | 261.90 | 264.29 | 259.67 | 263.98 | 303,900 | +2.55(+0.98%) |
Dec 26, 2019 | 263.10 | 263.10 | 259.78 | 261.43 | 205,921 | -1.83(-0.70%) |
Dec 24, 2019 | 265.13 | 265.93 | 261.46 | 263.26 | 196,700 | -0.72(-0.27%) |
Dec 23, 2019 | 263.34 | 265.31 | 260.58 | 263.98 | 515,025 | +2.43(+0.93%) |
Dec 20, 2019 | 257.58 | 261.92 | 253.65 | 261.55 | 1,079,300 | +5.36(+2.09%) |
Dec 19, 2019 | 255.00 | 256.62 | 252.59 | 256.19 | 425,296 | +3.10(+1.22%) |
Dec 18, 2019 | 257.38 | 258.59 | 252.51 | 253.09 | 494,545 | -4.08(-1.59%) |
Dec 17, 2019 | 255.31 | 257.90 | 253.25 | 257.17 | 457,806 | +1.70(+0.67%) |
Dec 16, 2019 | 253.82 | 257.48 | 253.32 | 255.47 | 406,917 | +2.57(+1.02%) |
Dec 13, 2019 | 251.77 | 256.35 | 251.12 | 252.90 | 487,800 | +1.02(+0.40%) |
Dec 12, 2019 | 250.87 | 252.95 | 249.53 | 251.88 | 536,506 | +1.43(+0.57%) |
Dec 11, 2019 | 252.28 | 254.71 | 249.72 | 250.45 | 412,662 | -2.39(-0.95%) |
Dec 10, 2019 | 249.62 | 252.94 | 249.52 | 252.84 | 514,989 | +3.82(+1.53%) |
Dec 09, 2019 | 251.10 | 253.02 | 248.55 | 249.02 | 412,793 | -2.35(-0.93%) |
Dec 06, 2019 | 253.91 | 254.52 | 251.05 | 251.37 | 293,800 | -0.49(-0.19%) |
Dec 05, 2019 | 251.80 | 253.30 | 250.88 | 251.86 | 349,053 | +0.00(+0.00%) |
Dec 04, 2019 | 249.98 | 253.24 | 248.13 | 251.86 | 634,838 | +3.20(+1.29%) |
Dec 03, 2019 | 250.08 | 255.71 | 246.74 | 248.66 | 534,126 | -2.64(-1.05%) |
Dec 02, 2019 | 251.33 | 252.63 | 248.01 | 251.30 | 417,990 | -0.28(-0.11%) |
Nov 29, 2019 | 249.36 | 254.28 | 249.36 | 251.58 | 354,600 | +0.88(+0.35%) |
Nov 27, 2019 | 254.30 | 255.37 | 249.81 | 250.70 | 498,400 | -2.16(-0.85%) |
Nov 26, 2019 | 251.00 | 255.63 | 250.50 | 252.86 | 1,297,066 | +0.99(+0.39%) |
Nov 25, 2019 | 256.87 | 259.09 | 251.14 | 251.87 | 663,765 | -5.15(-2.00%) |
Nov 22, 2019 | 260.88 | 261.00 | 255.36 | 257.02 | 446,200 | -3.67(-1.41%) |
Nov 21, 2019 | 260.37 | 261.54 | 257.78 | 260.69 | 461,974 | +0.19(+0.07%) |
Nov 20, 2019 | 264.13 | 266.45 | 257.55 | 260.50 | 653,516 | -4.10(-1.55%) |
Nov 19, 2019 | 261.66 | 265.96 | 259.95 | 264.60 | 460,928 | +4.07(+1.56%) |
Nov 18, 2019 | 259.79 | 262.34 | 258.41 | 260.53 | 578,500 | +0.75(+0.29%) |
Nov 15, 2019 | 258.00 | 261.11 | 256.49 | 259.78 | 641,500 | +2.42(+0.94%) |
Nov 14, 2019 | 258.53 | 262.07 | 256.01 | 257.36 | 437,643 | -1.95(-0.75%) |
Nov 13, 2019 | 258.02 | 260.19 | 257.09 | 259.31 | 390,662 | +1.80(+0.70%) |
Nov 12, 2019 | 252.25 | 258.96 | 252.25 | 257.51 | 534,613 | +4.83(+1.91%) |
Nov 11, 2019 | 253.58 | 256.24 | 251.60 | 252.68 | 428,407 | -2.06(-0.81%) |
Nov 08, 2019 | 263.00 | 264.20 | 254.42 | 254.74 | 772,200 | -8.40(-3.19%) |
Nov 07, 2019 | 261.86 | 264.99 | 261.82 | 263.14 | 441,608 | +1.69(+0.65%) |
Nov 06, 2019 | 263.74 | 266.00 | 261.24 | 261.45 | 560,515 | -2.70(-1.02%) |
Nov 05, 2019 | 277.95 | 278.38 | 263.22 | 264.15 | 960,408 | -14.51(-5.21%) |
Nov 04, 2019 | 278.86 | 282.29 | 277.52 | 278.66 | 547,413 | +1.79(+0.65%) |