Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 458.32 | 459.50 | 442.51 | 447.10 | 3,128,700 | -14.01(-3.04%) |
Oct 29, 2020 | 459.32 | 464.73 | 457.28 | 461.11 | 2,124,859 | +4.14(+0.91%) |
Oct 28, 2020 | 469.17 | 470.97 | 455.88 | 456.97 | 2,675,956 | -21.59(-4.51%) |
Oct 27, 2020 | 479.78 | 481.89 | 473.47 | 478.56 | 1,895,876 | +3.36(+0.71%) |
Oct 26, 2020 | 480.88 | 488.78 | 470.13 | 475.20 | 2,337,225 | -13.30(-2.72%) |
Oct 23, 2020 | 486.41 | 488.51 | 479.51 | 488.50 | 1,899,500 | +4.90(+1.01%) |
Oct 22, 2020 | 496.72 | 496.86 | 479.40 | 483.60 | 2,614,663 | -12.36(-2.49%) |
Oct 21, 2020 | 492.05 | 499.81 | 490.57 | 495.96 | 1,368,909 | +1.38(+0.28%) |
Oct 20, 2020 | 495.25 | 500.17 | 491.91 | 494.58 | 1,454,359 | -0.62(-0.13%) |
Oct 19, 2020 | 507.75 | 507.75 | 493.20 | 495.20 | 1,931,201 | -7.62(-1.52%) |
Oct 16, 2020 | 504.00 | 510.34 | 500.70 | 502.82 | 2,441,300 | +1.67(+0.33%) |
Oct 15, 2020 | 499.26 | 502.50 | 491.85 | 501.15 | 2,042,957 | -5.16(-1.02%) |
Oct 14, 2020 | 514.34 | 516.95 | 501.60 | 506.31 | 2,033,036 | -8.00(-1.56%) |
Oct 13, 2020 | 512.19 | 519.60 | 511.90 | 514.31 | 2,438,020 | +3.42(+0.67%) |
Oct 12, 2020 | 508.26 | 516.00 | 499.54 | 510.89 | 3,149,460 | +8.73(+1.74%) |
Oct 09, 2020 | 491.77 | 502.17 | 491.18 | 502.16 | 1,853,700 | +11.32(+2.31%) |
Oct 08, 2020 | 499.05 | 499.49 | 487.56 | 490.84 | 1,590,306 | -2.31(-0.47%) |
Oct 07, 2020 | 484.35 | 493.98 | 481.43 | 493.15 | 2,025,182 | +14.17(+2.96%) |
Oct 06, 2020 | 485.00 | 491.51 | 477.50 | 478.98 | 2,041,147 | -7.49(-1.54%) |
Oct 05, 2020 | 483.25 | 486.69 | 478.99 | 486.47 | 1,983,865 | +7.48(+1.56%) |
Oct 02, 2020 | 487.99 | 496.78 | 478.64 | 478.99 | 2,780,900 | -20.52(-4.11%) |
Oct 01, 2020 | 497.43 | 501.50 | 495.76 | 499.51 | 2,264,515 | +9.08(+1.85%) |
Sep 30, 2020 | 488.13 | 497.24 | 486.22 | 490.43 | 3,507,871 | +1.10(+0.22%) |
Sep 29, 2020 | 489.94 | 493.45 | 484.17 | 489.33 | 2,030,776 | +0.82(+0.17%) |
Sep 28, 2020 | 487.97 | 489.39 | 481.18 | 488.51 | 2,844,038 | +8.73(+1.82%) |
Sep 25, 2020 | 469.23 | 481.58 | 466.01 | 479.78 | 2,541,100 | +12.11(+2.59%) |
Sep 24, 2020 | 466.93 | 471.42 | 460.27 | 467.67 | 2,838,610 | -2.72(-0.58%) |
Sep 23, 2020 | 486.88 | 488.00 | 468.23 | 470.39 | 2,669,606 | -16.39(-3.37%) |
Sep 22, 2020 | 479.31 | 487.20 | 469.56 | 486.78 | 2,627,277 | +11.14(+2.34%) |
Sep 21, 2020 | 460.31 | 475.86 | 456.73 | 475.64 | 3,912,089 | +8.09(+1.73%) |
Sep 18, 2020 | 477.39 | 478.34 | 452.52 | 467.55 | 7,182,300 | -6.75(-1.42%) |
Sep 17, 2020 | 464.44 | 475.17 | 460.50 | 474.30 | 4,558,164 | -1.70(-0.36%) |
Sep 16, 2020 | 505.50 | 505.50 | 475.50 | 476.00 | 8,467,498 | -21.67(-4.35%) |
Sep 15, 2020 | 493.74 | 499.69 | 491.49 | 497.67 | 5,669,095 | +11.76(+2.42%) |
Sep 14, 2020 | 484.99 | 490.44 | 476.87 | 485.91 | 4,459,666 | +14.56(+3.09%) |
Sep 11, 2020 | 487.08 | 489.41 | 464.48 | 471.35 | 4,414,200 | -4.91(-1.03%) |
Sep 10, 2020 | 491.15 | 501.85 | 473.50 | 476.26 | 4,246,408 | -3.20(-0.67%) |
Sep 09, 2020 | 473.90 | 483.49 | 462.48 | 479.46 | 3,310,313 | +17.33(+3.75%) |
Sep 08, 2020 | 471.89 | 481.48 | 461.18 | 462.13 | 4,533,404 | -29.81(-6.06%) |
Sep 04, 2020 | 504.65 | 511.35 | 471.71 | 491.94 | 3,900,300 | -15.86(-3.12%) |
Sep 03, 2020 | 526.03 | 527.63 | 493.42 | 507.80 | 5,834,660 | -26.00(-4.87%) |
Sep 02, 2020 | 536.25 | 536.88 | 521.41 | 533.80 | 2,783,082 | +5.85(+1.11%) |
Sep 01, 2020 | 515.00 | 528.54 | 514.48 | 527.95 | 2,405,248 | +14.56(+2.84%) |
Aug 31, 2020 | 513.86 | 516.73 | 507.77 | 513.39 | 2,346,439 | -3.05(-0.59%) |
Aug 28, 2020 | 512.33 | 518.80 | 510.94 | 516.44 | 1,926,200 | +6.12(+1.20%) |
Aug 27, 2020 | 519.01 | 523.32 | 504.46 | 510.32 | 3,631,571 | -18.17(-3.44%) |
Aug 26, 2020 | 496.95 | 533.70 | 492.23 | 528.49 | 7,779,187 | +44.06(+9.10%) |
Aug 25, 2020 | 476.67 | 484.65 | 474.42 | 484.43 | 3,965,737 | +8.13(+1.71%) |
Aug 24, 2020 | 478.14 | 480.02 | 469.52 | 476.30 | 1,840,573 | +3.08(+0.65%) |
Aug 21, 2020 | 477.09 | 477.28 | 470.34 | 473.22 | 2,645,500 | -5.26(-1.10%) |
Aug 20, 2020 | 460.99 | 479.80 | 458.89 | 478.48 | 2,484,464 | +16.47(+3.56%) |
Aug 19, 2020 | 464.29 | 468.11 | 457.59 | 462.01 | 2,438,906 | -1.50(-0.32%) |
Aug 18, 2020 | 454.79 | 464.50 | 452.84 | 463.51 | 2,097,493 | +11.93(+2.64%) |
Aug 17, 2020 | 450.00 | 456.10 | 449.20 | 451.58 | 1,555,854 | +3.98(+0.89%) |
Aug 14, 2020 | 451.39 | 452.81 | 444.43 | 447.60 | 1,111,100 | -2.42(-0.54%) |
Aug 13, 2020 | 446.07 | 455.90 | 446.07 | 450.02 | 2,028,097 | +4.66(+1.05%) |
Aug 12, 2020 | 437.37 | 447.93 | 437.37 | 445.36 | 2,224,127 | +10.13(+2.33%) |
Aug 11, 2020 | 440.26 | 444.48 | 431.59 | 435.23 | 1,899,669 | -8.06(-1.82%) |
Aug 10, 2020 | 450.37 | 451.13 | 436.50 | 443.29 | 1,836,929 | -6.28(-1.40%) |
Aug 07, 2020 | 460.87 | 461.79 | 445.09 | 449.57 | 3,289,600 | -14.54(-3.13%) |
Aug 06, 2020 | 451.35 | 464.37 | 449.13 | 464.11 | 2,361,769 | +14.60(+3.25%) |
Aug 05, 2020 | 449.09 | 454.04 | 446.35 | 449.51 | 2,353,327 | +2.59(+0.58%) |
Aug 04, 2020 | 448.26 | 449.08 | 440.70 | 446.92 | 2,622,508 | -1.05(-0.23%) |
Aug 03, 2020 | 449.84 | 450.74 | 442.28 | 447.97 | 2,076,361 | +3.65(+0.82%) |
Jul 31, 2020 | 441.98 | 444.44 | 434.80 | 444.32 | 2,035,200 | +5.44(+1.24%) |
Jul 30, 2020 | 429.98 | 440.50 | 426.81 | 438.88 | 1,447,306 | +2.58(+0.59%) |
Jul 29, 2020 | 435.16 | 440.48 | 435.04 | 436.30 | 1,489,193 | +4.04(+0.93%) |
Jul 28, 2020 | 436.83 | 438.26 | 431.33 | 432.26 | 1,463,403 | -4.84(-1.11%) |
Jul 27, 2020 | 431.77 | 438.36 | 431.01 | 437.10 | 1,621,678 | +6.79(+1.58%) |
Jul 24, 2020 | 425.00 | 435.00 | 423.44 | 430.31 | 1,901,000 | -1.43(-0.33%) |
Jul 23, 2020 | 445.04 | 448.81 | 430.30 | 431.74 | 2,313,555 | -13.31(-2.99%) |
Jul 22, 2020 | 447.55 | 449.37 | 441.76 | 445.05 | 1,400,423 | +0.77(+0.17%) |
Jul 21, 2020 | 456.07 | 456.99 | 441.75 | 444.28 | 2,027,691 | -10.99(-2.41%) |
Jul 20, 2020 | 434.06 | 456.89 | 433.00 | 455.27 | 3,511,598 | +22.85(+5.28%) |
Jul 17, 2020 | 428.12 | 433.50 | 423.70 | 432.42 | 2,568,200 | +6.13(+1.44%) |
Jul 16, 2020 | 428.43 | 430.59 | 418.51 | 426.29 | 2,677,935 | -6.72(-1.55%) |
Jul 15, 2020 | 434.91 | 439.63 | 428.73 | 433.01 | 2,566,546 | -0.77(-0.18%) |
Jul 14, 2020 | 435.74 | 437.21 | 416.29 | 433.78 | 5,664,336 | -8.69(-1.96%) |
Jul 13, 2020 | 469.77 | 470.61 | 440.64 | 442.47 | 3,479,469 | -23.73(-5.09%) |
Jul 10, 2020 | 460.83 | 467.21 | 455.48 | 466.20 | 3,676,500 | +5.36(+1.16%) |
Jul 09, 2020 | 460.44 | 463.80 | 451.88 | 460.84 | 2,268,748 | +3.16(+0.69%) |
Jul 08, 2020 | 453.76 | 458.24 | 452.00 | 457.68 | 1,998,729 | +8.32(+1.85%) |
Jul 07, 2020 | 452.59 | 459.44 | 448.72 | 449.36 | 2,683,935 | -3.23(-0.71%) |
Jul 06, 2020 | 448.00 | 455.53 | 444.69 | 452.59 | 2,761,003 | +9.64(+2.18%) |
Jul 02, 2020 | 445.00 | 448.16 | 441.36 | 442.95 | 2,502,900 | +3.14(+0.71%) |
Jul 01, 2020 | 434.80 | 442.05 | 433.62 | 439.81 | 2,581,915 | +4.50(+1.03%) |
Jun 30, 2020 | 426.68 | 436.91 | 423.86 | 435.31 | 2,944,829 | +11.11(+2.62%) |
Jun 29, 2020 | 427.11 | 428.48 | 416.03 | 424.20 | 2,623,573 | -2.72(-0.64%) |
Jun 26, 2020 | 436.00 | 438.18 | 424.71 | 426.92 | 3,829,700 | -10.03(-2.30%) |
Jun 25, 2020 | 430.01 | 437.99 | 427.58 | 436.95 | 2,272,622 | +5.27(+1.22%) |
Jun 24, 2020 | 440.00 | 442.67 | 427.47 | 431.68 | 3,327,197 | -8.87(-2.01%) |
Jun 23, 2020 | 440.07 | 446.15 | 436.01 | 440.55 | 3,065,629 | +1.91(+0.44%) |
Jun 22, 2020 | 428.96 | 438.95 | 428.54 | 438.64 | 3,155,928 | +10.63(+2.48%) |
Jun 19, 2020 | 423.76 | 429.27 | 419.65 | 428.01 | 3,931,500 | +7.55(+1.80%) |
Jun 18, 2020 | 413.50 | 420.84 | 413.00 | 420.46 | 2,576,806 | +6.97(+1.69%) |
Jun 17, 2020 | 414.00 | 417.46 | 411.36 | 413.49 | 2,111,905 | +1.82(+0.44%) |
Jun 16, 2020 | 407.83 | 414.68 | 405.48 | 411.67 | 3,765,477 | +10.33(+2.57%) |
Jun 15, 2020 | 398.80 | 406.11 | 397.00 | 401.34 | 3,782,979 | -5.20(-1.28%) |
Jun 12, 2020 | 409.30 | 411.72 | 395.41 | 406.54 | 8,332,500 | +18.87(+4.87%) |
Jun 11, 2020 | 399.10 | 404.20 | 387.37 | 387.67 | 4,115,386 | -19.15(-4.71%) |
Jun 10, 2020 | 399.59 | 409.98 | 399.49 | 406.82 | 3,610,482 | +9.66(+2.43%) |
Jun 09, 2020 | 397.03 | 402.31 | 394.15 | 397.16 | 2,278,172 | -0.62(-0.16%) |
Jun 08, 2020 | 391.00 | 398.10 | 385.84 | 397.78 | 2,592,037 | +4.88(+1.24%) |
Jun 05, 2020 | 384.64 | 396.17 | 382.00 | 392.90 | 2,793,900 | +7.10(+1.84%) |
Jun 04, 2020 | 389.50 | 395.72 | 382.28 | 385.80 | 2,422,851 | -4.12(-1.06%) |
Jun 03, 2020 | 390.82 | 391.14 | 387.46 | 389.92 | 2,536,419 | -0.52(-0.13%) |
Jun 02, 2020 | 389.92 | 390.91 | 382.03 | 390.44 | 2,508,433 | +0.76(+0.20%) |
Jun 01, 2020 | 387.08 | 389.99 | 382.89 | 389.68 | 2,035,018 | +3.08(+0.80%) |
May 29, 2020 | 382.62 | 389.05 | 377.07 | 386.60 | 5,937,400 | +6.77(+1.78%) |
May 28, 2020 | 372.50 | 386.90 | 372.50 | 379.83 | 2,903,735 | +4.66(+1.24%) |
May 27, 2020 | 373.24 | 375.70 | 361.44 | 375.17 | 3,553,192 | -1.46(-0.39%) |
May 26, 2020 | 391.00 | 391.27 | 374.81 | 376.63 | 3,525,545 | -8.63(-2.24%) |
May 22, 2020 | 381.39 | 386.52 | 380.95 | 385.26 | 1,688,100 | +3.51(+0.92%) |
May 21, 2020 | 382.00 | 385.12 | 380.60 | 381.75 | 2,261,312 | -1.88(-0.49%) |
May 20, 2020 | 377.21 | 384.40 | 377.06 | 383.63 | 2,824,830 | +11.43(+3.07%) |
May 19, 2020 | 369.88 | 376.00 | 368.89 | 372.20 | 2,753,535 | +4.23(+1.15%) |
May 18, 2020 | 371.59 | 375.49 | 367.21 | 367.97 | 2,352,192 | +2.67(+0.73%) |
May 15, 2020 | 351.57 | 365.48 | 351.53 | 365.30 | 2,626,900 | +9.91(+2.79%) |
May 14, 2020 | 354.00 | 357.00 | 348.01 | 355.39 | 2,751,862 | -3.17(-0.88%) |
May 13, 2020 | 366.45 | 367.43 | 352.71 | 358.56 | 3,365,257 | -6.54(-1.79%) |
May 12, 2020 | 371.46 | 372.72 | 364.55 | 365.10 | 2,070,291 | -6.32(-1.70%) |
May 11, 2020 | 365.84 | 373.63 | 364.50 | 371.42 | 2,266,208 | +3.91(+1.06%) |
May 08, 2020 | 370.00 | 371.10 | 365.41 | 367.51 | 2,548,300 | +0.73(+0.20%) |
May 07, 2020 | 368.82 | 369.50 | 365.50 | 366.78 | 2,465,937 | +4.26(+1.18%) |
May 06, 2020 | 357.92 | 366.79 | 357.13 | 362.52 | 2,319,154 | +6.39(+1.79%) |
May 05, 2020 | 353.38 | 359.70 | 352.39 | 356.13 | 2,377,535 | +6.13(+1.75%) |
May 04, 2020 | 340.74 | 350.60 | 340.00 | 350.00 | 2,372,279 | +6.16(+1.79%) |
May 01, 2020 | 347.24 | 350.31 | 340.26 | 343.84 | 2,578,600 | -9.80(-2.77%) |
Apr 30, 2020 | 348.01 | 356.23 | 346.55 | 353.64 | 3,901,889 | +4.47(+1.28%) |
Apr 29, 2020 | 339.53 | 351.25 | 335.44 | 349.17 | 5,005,345 | +15.72(+4.71%) |
Apr 28, 2020 | 353.09 | 353.45 | 332.57 | 333.45 | 3,894,756 | -15.05(-4.32%) |
Apr 27, 2020 | 348.80 | 349.96 | 345.12 | 348.50 | 2,375,348 | +4.40(+1.28%) |
Apr 24, 2020 | 338.00 | 344.70 | 333.50 | 344.10 | 2,146,100 | +8.73(+2.60%) |
Apr 23, 2020 | 338.90 | 341.75 | 334.80 | 335.37 | 2,120,050 | -1.40(-0.42%) |
Apr 22, 2020 | 337.41 | 339.38 | 332.80 | 336.77 | 2,231,641 | +7.78(+2.36%) |
Apr 21, 2020 | 340.90 | 342.76 | 325.21 | 328.99 | 3,548,098 | -15.89(-4.61%) |
Apr 20, 2020 | 340.79 | 348.50 | 338.75 | 344.88 | 2,771,688 | +0.77(+0.22%) |
Apr 17, 2020 | 350.09 | 350.38 | 340.50 | 344.11 | 3,342,400 | -2.89(-0.83%) |
Apr 16, 2020 | 339.71 | 347.00 | 336.04 | 347.00 | 3,915,226 | +14.45(+4.35%) |
Apr 15, 2020 | 335.34 | 339.22 | 329.64 | 332.55 | 2,818,245 | -8.22(-2.41%) |
Apr 14, 2020 | 328.47 | 342.10 | 328.47 | 340.77 | 3,858,471 | +20.12(+6.27%) |
Apr 13, 2020 | 315.94 | 320.90 | 313.75 | 320.65 | 1,838,451 | +1.95(+0.61%) |
Apr 09, 2020 | 318.65 | 320.78 | 310.79 | 318.70 | 3,300,100 | +1.52(+0.48%) |
Apr 08, 2020 | 313.88 | 317.72 | 308.20 | 317.18 | 3,999,868 | +8.25(+2.67%) |
Apr 07, 2020 | 327.41 | 328.32 | 306.30 | 308.93 | 5,419,499 | -10.20(-3.20%) |
Apr 06, 2020 | 306.56 | 320.51 | 299.95 | 319.13 | 5,143,270 | +25.52(+8.69%) |
Apr 03, 2020 | 302.06 | 303.47 | 289.71 | 293.61 | 3,934,700 | -10.35(-3.41%) |
Apr 02, 2020 | 297.76 | 306.50 | 293.18 | 303.96 | 3,589,919 | +2.75(+0.91%) |
Apr 01, 2020 | 307.00 | 309.61 | 298.32 | 301.21 | 3,902,818 | -17.03(-5.35%) |
Mar 31, 2020 | 316.41 | 326.33 | 312.68 | 318.24 | 6,414,012 | -0.15(-0.05%) |
Mar 30, 2020 | 308.89 | 322.97 | 308.01 | 318.39 | 4,340,327 | +12.56(+4.11%) |
Mar 27, 2020 | 311.70 | 314.29 | 300.63 | 305.83 | 4,862,100 | -16.84(-5.22%) |
Mar 26, 2020 | 305.99 | 324.43 | 305.69 | 322.67 | 4,532,600 | +16.76(+5.48%) |
Mar 25, 2020 | 308.00 | 317.65 | 298.13 | 305.91 | 4,829,543 | -4.09(-1.32%) |
Mar 24, 2020 | 322.96 | 326.99 | 301.59 | 310.00 | 6,590,633 | +2.73(+0.89%) |
Mar 23, 2020 | 296.67 | 312.49 | 287.78 | 307.27 | 6,015,744 | +11.93(+4.04%) |
Mar 20, 2020 | 312.92 | 324.80 | 293.77 | 295.34 | 7,461,700 | -12.17(-3.96%) |
Mar 19, 2020 | 291.77 | 318.70 | 281.10 | 307.51 | 6,023,080 | +12.90(+4.38%) |
Mar 18, 2020 | 290.00 | 296.87 | 255.13 | 294.61 | 7,288,580 | -17.20(-5.52%) |
Mar 17, 2020 | 291.20 | 312.95 | 278.35 | 311.81 | 6,187,408 | +25.78(+9.01%) |
Mar 16, 2020 | 288.36 | 307.11 | 283.25 | 286.03 | 7,137,616 | -49.47(-14.75%) |
Mar 13, 2020 | 312.88 | 336.00 | 298.00 | 335.50 | 8,935,200 | +49.00(+17.10%) |
Mar 12, 2020 | 290.41 | 310.13 | 283.00 | 286.50 | 7,226,490 | -28.73(-9.11%) |
Mar 11, 2020 | 324.32 | 326.36 | 309.00 | 315.23 | 4,872,570 | -17.15(-5.16%) |
Mar 10, 2020 | 318.98 | 332.94 | 309.31 | 332.38 | 5,970,768 | +26.59(+8.70%) |
Mar 09, 2020 | 311.68 | 322.44 | 305.33 | 305.79 | 5,288,172 | -30.98(-9.20%) |
Mar 06, 2020 | 340.45 | 344.16 | 326.60 | 336.77 | 5,622,900 | -14.26(-4.06%) |
Mar 05, 2020 | 355.06 | 360.45 | 347.19 | 351.03 | 3,198,215 | -12.82(-3.52%) |
Mar 04, 2020 | 354.38 | 364.27 | 350.08 | 363.85 | 4,145,340 | +15.51(+4.45%) |
Mar 03, 2020 | 361.76 | 364.95 | 344.04 | 348.34 | 4,202,301 | -11.94(-3.31%) |
Mar 02, 2020 | 349.81 | 360.75 | 342.61 | 360.28 | 5,390,627 | +15.16(+4.39%) |
Feb 28, 2020 | 324.42 | 345.46 | 324.00 | 345.12 | 6,469,100 | +7.60(+2.25%) |
Feb 27, 2020 | 340.00 | 352.24 | 337.27 | 337.52 | 4,733,935 | -13.82(-3.93%) |
Feb 26, 2020 | 349.40 | 360.07 | 348.60 | 351.34 | 3,489,677 | +3.54(+1.02%) |
Feb 25, 2020 | 361.00 | 363.97 | 346.28 | 347.80 | 4,187,082 | -9.61(-2.69%) |
Feb 24, 2020 | 355.39 | 363.46 | 349.00 | 357.41 | 3,920,961 | -15.54(-4.17%) |
Feb 21, 2020 | 378.02 | 378.34 | 368.75 | 372.95 | 2,743,100 | -6.01(-1.59%) |
Feb 20, 2020 | 384.00 | 386.74 | 373.48 | 378.96 | 3,788,245 | -4.32(-1.13%) |
Feb 19, 2020 | 383.83 | 385.00 | 381.48 | 383.28 | 2,580,426 | +4.43(+1.17%) |
Feb 18, 2020 | 380.20 | 382.59 | 378.59 | 378.85 | 2,074,437 | -0.82(-0.22%) |
Feb 14, 2020 | 376.28 | 379.83 | 375.85 | 379.67 | 1,690,500 | +4.83(+1.29%) |
Feb 13, 2020 | 372.56 | 377.71 | 372.39 | 374.84 | 1,915,870 | +0.55(+0.15%) |
Feb 12, 2020 | 370.64 | 374.42 | 367.15 | 374.29 | 2,355,601 | +5.01(+1.36%) |
Feb 11, 2020 | 373.03 | 373.70 | 367.25 | 369.28 | 2,004,699 | -0.72(-0.19%) |
Feb 10, 2020 | 365.44 | 370.81 | 365.22 | 370.00 | 2,426,796 | +3.91(+1.07%) |
Feb 07, 2020 | 366.00 | 369.34 | 364.38 | 366.09 | 2,092,800 | -1.37(-0.37%) |
Feb 06, 2020 | 366.16 | 368.25 | 363.01 | 367.46 | 2,224,525 | +1.91(+0.52%) |
Feb 05, 2020 | 373.99 | 374.48 | 362.31 | 365.55 | 2,460,922 | -1.19(-0.32%) |
Feb 04, 2020 | 363.43 | 367.44 | 360.45 | 366.74 | 3,050,821 | +8.74(+2.44%) |
Feb 03, 2020 | 353.41 | 358.67 | 352.29 | 358.00 | 2,693,775 | +6.86(+1.95%) |
Jan 31, 2020 | 355.84 | 355.84 | 348.30 | 351.14 | 3,692,900 | -5.60(-1.57%) |
Jan 30, 2020 | 349.69 | 356.82 | 349.69 | 356.74 | 1,833,446 | +5.08(+1.44%) |
Jan 29, 2020 | 356.70 | 356.70 | 351.36 | 351.66 | 1,521,346 | -2.97(-0.84%) |
Jan 28, 2020 | 349.00 | 355.66 | 347.12 | 354.63 | 2,269,922 | +7.73(+2.23%) |
Jan 27, 2020 | 341.04 | 349.90 | 340.40 | 346.90 | 2,650,854 | -4.47(-1.27%) |
Jan 24, 2020 | 354.10 | 355.69 | 349.20 | 351.37 | 1,640,100 | -0.39(-0.11%) |
Jan 23, 2020 | 351.02 | 352.16 | 347.85 | 351.76 | 2,084,377 | +1.70(+0.49%) |
Jan 22, 2020 | 352.60 | 354.28 | 349.96 | 350.06 | 1,600,320 | +0.06(+0.02%) |
Jan 21, 2020 | 346.37 | 352.37 | 345.62 | 350.00 | 2,121,197 | +0.26(+0.07%) |
Jan 17, 2020 | 349.00 | 349.95 | 346.38 | 349.74 | 2,536,100 | +4.36(+1.26%) |
Jan 16, 2020 | 345.98 | 345.99 | 342.76 | 345.38 | 2,439,079 | +2.44(+0.71%) |
Jan 15, 2020 | 346.42 | 347.50 | 342.46 | 342.94 | 2,213,322 | -1.69(-0.49%) |
Jan 14, 2020 | 347.01 | 347.27 | 343.15 | 344.63 | 2,274,405 | -1.00(-0.29%) |
Jan 13, 2020 | 341.54 | 345.73 | 341.22 | 345.63 | 2,069,183 | +5.82(+1.71%) |
Jan 10, 2020 | 342.05 | 343.36 | 339.62 | 339.81 | 1,481,100 | -0.64(-0.19%) |
Jan 09, 2020 | 340.14 | 341.81 | 338.19 | 340.45 | 1,626,259 | +2.58(+0.76%) |
Jan 08, 2020 | 333.81 | 339.23 | 333.40 | 337.87 | 2,248,467 | +4.48(+1.34%) |
Jan 07, 2020 | 334.15 | 334.79 | 332.30 | 333.39 | 2,500,890 | -0.32(-0.10%) |
Jan 06, 2020 | 328.29 | 333.91 | 328.19 | 333.71 | 1,874,684 | +1.90(+0.57%) |
Jan 03, 2020 | 329.17 | 332.98 | 328.69 | 331.81 | 1,579,300 | -2.62(-0.78%) |
Jan 02, 2020 | 330.00 | 334.48 | 329.17 | 334.43 | 1,990,095 | +4.62(+1.40%) |
Dec 31, 2019 | 326.25 | 329.94 | 326.25 | 329.81 | 1,592,500 | +1.47(+0.45%) |
Dec 30, 2019 | 330.35 | 330.46 | 325.17 | 328.34 | 1,896,717 | -2.45(-0.74%) |
Dec 27, 2019 | 332.88 | 332.88 | 329.77 | 330.79 | 1,229,900 | -0.41(-0.12%) |
Dec 26, 2019 | 329.63 | 331.28 | 329.63 | 331.20 | 1,055,077 | +1.56(+0.47%) |
Dec 24, 2019 | 329.00 | 331.54 | 328.68 | 329.64 | 1,066,400 | +0.69(+0.21%) |
Dec 23, 2019 | 328.83 | 329.88 | 327.26 | 328.95 | 2,210,580 | +1.34(+0.41%) |
Dec 20, 2019 | 328.37 | 330.00 | 325.62 | 327.61 | 4,233,200 | -0.02(-0.01%) |
Dec 19, 2019 | 324.38 | 327.96 | 324.26 | 327.63 | 2,561,380 | +3.25(+1.00%) |
Dec 18, 2019 | 322.10 | 326.82 | 322.01 | 324.38 | 2,332,607 | +1.53(+0.47%) |
Dec 17, 2019 | 325.04 | 325.08 | 321.75 | 322.85 | 2,331,938 | -0.95(-0.29%) |
Dec 16, 2019 | 319.27 | 325.25 | 319.27 | 323.80 | 3,436,734 | +5.86(+1.84%) |
Dec 13, 2019 | 314.11 | 321.73 | 313.74 | 317.94 | 6,608,000 | +11.98(+3.92%) |
Dec 12, 2019 | 303.00 | 306.58 | 300.72 | 305.96 | 3,105,717 | +2.22(+0.73%) |
Dec 11, 2019 | 305.15 | 305.38 | 301.48 | 303.74 | 2,928,579 | -0.43(-0.14%) |
Dec 10, 2019 | 306.62 | 309.03 | 304.10 | 304.17 | 2,155,871 | -2.88(-0.94%) |
Dec 09, 2019 | 308.91 | 310.91 | 306.70 | 307.05 | 2,892,473 | +0.82(+0.27%) |
Dec 06, 2019 | 306.20 | 306.75 | 303.16 | 306.23 | 1,733,100 | +3.20(+1.06%) |
Dec 05, 2019 | 303.13 | 304.24 | 301.00 | 303.03 | 1,698,086 | +0.52(+0.17%) |
Dec 04, 2019 | 305.00 | 305.33 | 301.28 | 302.51 | 1,522,791 | -1.40(-0.46%) |
Dec 03, 2019 | 298.24 | 304.46 | 297.32 | 303.91 | 1,661,053 | +1.16(+0.38%) |
Dec 02, 2019 | 309.22 | 309.90 | 299.51 | 302.75 | 2,891,537 | -6.78(-2.19%) |
Nov 29, 2019 | 308.52 | 310.00 | 308.00 | 309.53 | 1,175,000 | +0.47(+0.15%) |
Nov 27, 2019 | 308.50 | 309.17 | 305.74 | 309.06 | 1,470,000 | +1.16(+0.38%) |
Nov 26, 2019 | 305.00 | 309.06 | 304.89 | 307.90 | 2,618,967 | +2.62(+0.86%) |
Nov 25, 2019 | 300.48 | 305.45 | 300.48 | 305.28 | 2,205,458 | +5.98(+2.00%) |
Nov 22, 2019 | 299.59 | 299.92 | 295.80 | 299.30 | 1,508,800 | +0.50(+0.17%) |
Nov 21, 2019 | 298.99 | 300.35 | 296.62 | 298.80 | 1,609,772 | -1.30(-0.43%) |
Nov 20, 2019 | 299.39 | 302.05 | 297.05 | 300.10 | 1,841,519 | -0.50(-0.17%) |
Nov 19, 2019 | 298.75 | 300.74 | 296.39 | 300.60 | 2,142,705 | +3.44(+1.16%) |
Nov 18, 2019 | 297.55 | 298.56 | 296.00 | 297.16 | 1,632,740 | -0.34(-0.11%) |
Nov 15, 2019 | 296.54 | 297.50 | 293.56 | 297.50 | 2,011,700 | +2.97(+1.01%) |
Nov 14, 2019 | 293.54 | 295.08 | 292.15 | 294.53 | 1,459,666 | +0.99(+0.34%) |
Nov 13, 2019 | 291.86 | 293.70 | 290.26 | 293.54 | 1,806,839 | +1.82(+0.62%) |
Nov 12, 2019 | 290.79 | 294.16 | 290.27 | 291.72 | 2,084,926 | +1.45(+0.50%) |
Nov 11, 2019 | 291.95 | 292.34 | 289.70 | 290.27 | 1,777,398 | -2.19(-0.75%) |
Nov 08, 2019 | 290.02 | 292.46 | 288.48 | 292.46 | 1,628,500 | +1.69(+0.58%) |
Nov 07, 2019 | 288.30 | 293.48 | 287.00 | 290.77 | 3,201,553 | +3.37(+1.17%) |
Nov 06, 2019 | 289.11 | 289.26 | 285.61 | 287.40 | 2,762,364 | -1.89(-0.65%) |
Nov 05, 2019 | 292.11 | 292.88 | 283.60 | 289.29 | 6,169,037 | +11.79(+4.25%) |
Nov 04, 2019 | 280.56 | 281.21 | 276.05 | 277.50 | 2,776,724 | -0.32(-0.12%) |