Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 364.77 | 377.27 | 361.86 | 375.36 | 528,778 | +11.47(+3.15%) |
Nov 27, 2020 | 366.88 | 367.17 | 361.27 | 363.88 | 105,640 | -2.56(-0.70%) |
Nov 25, 2020 | 372.39 | 374.15 | 365.71 | 366.44 | 215,767 | -7.81(-2.09%) |
Nov 24, 2020 | 367.88 | 377.27 | 364.78 | 374.25 | 300,422 | +8.32(+2.27%) |
Nov 23, 2020 | 365.56 | 368.76 | 359.94 | 365.93 | 370,020 | +2.48(+0.68%) |
Nov 20, 2020 | 365.54 | 367.29 | 360.08 | 363.45 | 230,450 | -1.63(-0.45%) |
Nov 19, 2020 | 361.42 | 365.36 | 356.15 | 365.08 | 259,668 | +2.06(+0.57%) |
Nov 18, 2020 | 367.93 | 371.11 | 362.60 | 363.02 | 300,195 | -5.23(-1.42%) |
Nov 17, 2020 | 367.09 | 371.95 | 364.08 | 368.25 | 388,708 | +0.27(+0.07%) |
Nov 16, 2020 | 359.73 | 368.01 | 354.23 | 367.97 | 274,531 | +10.61(+2.97%) |
Nov 13, 2020 | 351.12 | 358.55 | 349.45 | 357.36 | 145,000 | +7.51(+2.15%) |
Nov 12, 2020 | 351.54 | 355.76 | 347.06 | 349.85 | 107,789 | -5.78(-1.62%) |
Nov 11, 2020 | 363.20 | 363.97 | 352.74 | 355.63 | 229,046 | -5.37(-1.49%) |
Nov 10, 2020 | 354.61 | 361.70 | 343.67 | 361.00 | 331,385 | +4.40(+1.23%) |
Nov 09, 2020 | 350.69 | 372.93 | 350.67 | 356.60 | 534,512 | +27.45(+8.34%) |
Nov 06, 2020 | 331.23 | 333.12 | 327.42 | 329.14 | 189,330 | -1.30(-0.39%) |
Nov 05, 2020 | 328.96 | 339.01 | 327.35 | 330.45 | 258,577 | +8.35(+2.59%) |
Nov 04, 2020 | 329.76 | 333.87 | 321.85 | 322.10 | 383,711 | -3.37(-1.04%) |
Nov 03, 2020 | 319.76 | 329.41 | 318.48 | 325.47 | 243,599 | +11.97(+3.82%) |
Nov 02, 2020 | 319.78 | 327.33 | 306.36 | 313.50 | 350,169 | +1.70(+0.55%) |
Oct 30, 2020 | 315.49 | 319.53 | 306.01 | 311.79 | 433,878 | -8.25(-2.58%) |
Oct 29, 2020 | 332.26 | 335.48 | 315.16 | 320.04 | 554,655 | -8.21(-2.50%) |
Oct 28, 2020 | 334.23 | 339.32 | 328.05 | 328.25 | 290,083 | -16.10(-4.67%) |
Oct 27, 2020 | 349.78 | 349.83 | 343.65 | 344.35 | 233,715 | -5.78(-1.65%) |
Oct 26, 2020 | 354.07 | 355.71 | 347.45 | 350.13 | 178,431 | -8.70(-2.42%) |
Oct 23, 2020 | 364.46 | 364.46 | 358.21 | 358.83 | 175,143 | -1.94(-0.54%) |
Oct 22, 2020 | 351.81 | 361.89 | 350.18 | 360.77 | 183,429 | +8.97(+2.55%) |
Oct 21, 2020 | 354.46 | 355.03 | 350.76 | 351.80 | 168,613 | -2.68(-0.76%) |
Oct 20, 2020 | 355.84 | 361.68 | 353.99 | 354.48 | 221,980 | +0.17(+0.05%) |
Oct 19, 2020 | 360.13 | 363.43 | 352.10 | 354.31 | 321,554 | -3.68(-1.03%) |
Oct 16, 2020 | 356.21 | 361.78 | 354.44 | 358.00 | 205,048 | +3.52(+0.99%) |
Oct 15, 2020 | 351.10 | 355.39 | 349.64 | 354.48 | 137,275 | -2.65(-0.74%) |
Oct 14, 2020 | 358.57 | 365.08 | 354.75 | 357.13 | 173,471 | +1.91(+0.54%) |
Oct 13, 2020 | 357.59 | 360.11 | 353.83 | 355.21 | 167,250 | -4.97(-1.38%) |
Oct 12, 2020 | 359.97 | 363.40 | 353.02 | 360.18 | 155,792 | +4.03(+1.13%) |
Oct 09, 2020 | 351.18 | 358.43 | 347.79 | 356.16 | 223,828 | +8.99(+2.59%) |
Oct 08, 2020 | 342.92 | 348.04 | 341.73 | 347.17 | 202,783 | +6.18(+1.81%) |
Oct 07, 2020 | 330.40 | 343.37 | 330.40 | 340.99 | 279,874 | +11.42(+3.47%) |
Oct 06, 2020 | 332.17 | 335.81 | 328.85 | 329.56 | 184,742 | -2.87(-0.86%) |
Oct 05, 2020 | 333.29 | 335.41 | 330.74 | 332.44 | 139,023 | +3.33(+1.01%) |
Oct 02, 2020 | 327.84 | 331.03 | 323.74 | 329.10 | 176,368 | -1.31(-0.40%) |
Oct 01, 2020 | 336.81 | 340.90 | 328.04 | 330.42 | 236,214 | -3.12(-0.93%) |
Sep 30, 2020 | 329.81 | 337.57 | 329.81 | 333.53 | 171,286 | +4.78(+1.45%) |
Sep 29, 2020 | 336.35 | 338.64 | 328.55 | 328.75 | 192,004 | -6.22(-1.86%) |
Sep 28, 2020 | 335.01 | 338.95 | 333.28 | 334.97 | 164,705 | +5.96(+1.81%) |
Sep 25, 2020 | 319.55 | 331.08 | 319.49 | 329.02 | 174,429 | +6.16(+1.91%) |
Sep 24, 2020 | 320.36 | 324.86 | 318.32 | 322.85 | 325,722 | -1.22(-0.38%) |
Sep 23, 2020 | 327.16 | 332.61 | 322.96 | 324.08 | 262,252 | -1.04(-0.32%) |
Sep 22, 2020 | 320.08 | 326.15 | 313.85 | 325.12 | 619,868 | +5.03(+1.57%) |
Sep 21, 2020 | 323.39 | 324.76 | 315.37 | 320.09 | 373,266 | -11.03(-3.33%) |
Sep 18, 2020 | 338.61 | 343.41 | 330.20 | 331.12 | 467,967 | -8.45(-2.49%) |
Sep 17, 2020 | 348.57 | 348.57 | 337.77 | 339.57 | 385,049 | -11.09(-3.16%) |
Sep 16, 2020 | 365.13 | 365.13 | 346.00 | 350.66 | 415,128 | -11.69(-3.23%) |
Sep 15, 2020 | 367.07 | 370.20 | 361.68 | 362.35 | 299,336 | -2.01(-0.55%) |
Sep 14, 2020 | 367.70 | 369.16 | 363.93 | 364.36 | 286,765 | +1.28(+0.35%) |
Sep 11, 2020 | 371.98 | 372.70 | 360.44 | 363.07 | 274,248 | -7.35(-1.98%) |
Sep 10, 2020 | 382.39 | 383.21 | 369.72 | 370.42 | 216,510 | -11.17(-2.93%) |
Sep 09, 2020 | 379.44 | 387.07 | 376.97 | 381.59 | 142,777 | +7.38(+1.97%) |
Sep 08, 2020 | 377.21 | 381.88 | 373.83 | 374.21 | 240,644 | -7.30(-1.91%) |
Sep 04, 2020 | 391.67 | 392.02 | 376.57 | 381.51 | 146,973 | -7.04(-1.81%) |
Sep 03, 2020 | 397.59 | 399.08 | 382.99 | 388.56 | 256,262 | -11.37(-2.84%) |
Sep 02, 2020 | 391.18 | 400.99 | 387.88 | 399.92 | 228,361 | +9.63(+2.47%) |
Sep 01, 2020 | 383.39 | 391.10 | 382.55 | 390.29 | 217,658 | +5.29(+1.37%) |
Aug 31, 2020 | 375.27 | 387.18 | 375.27 | 385.00 | 225,856 | +7.77(+2.06%) |
Aug 28, 2020 | 372.32 | 378.24 | 368.74 | 377.23 | 153,607 | +4.64(+1.25%) |
Aug 27, 2020 | 368.68 | 377.35 | 367.09 | 372.59 | 172,946 | +4.26(+1.16%) |
Aug 26, 2020 | 368.37 | 369.78 | 360.56 | 368.32 | 134,557 | -1.52(-0.41%) |
Aug 25, 2020 | 366.18 | 371.13 | 361.94 | 369.84 | 253,029 | +6.50(+1.79%) |
Aug 24, 2020 | 365.18 | 366.17 | 357.90 | 363.35 | 164,928 | -0.76(-0.21%) |
Aug 21, 2020 | 363.57 | 364.25 | 359.58 | 364.11 | 157,180 | +0.86(+0.24%) |
Aug 20, 2020 | 362.13 | 366.46 | 360.48 | 363.25 | 165,730 | -1.03(-0.28%) |
Aug 19, 2020 | 369.07 | 369.07 | 363.96 | 364.28 | 113,119 | -2.15(-0.59%) |
Aug 18, 2020 | 369.23 | 369.23 | 364.40 | 366.42 | 131,293 | -0.73(-0.20%) |
Aug 17, 2020 | 371.00 | 372.89 | 366.95 | 367.15 | 167,370 | -3.66(-0.99%) |
Aug 14, 2020 | 372.75 | 373.13 | 368.89 | 370.81 | 104,616 | -3.56(-0.95%) |
Aug 13, 2020 | 367.17 | 376.12 | 367.17 | 374.37 | 118,166 | +6.30(+1.71%) |
Aug 12, 2020 | 370.77 | 372.48 | 367.50 | 368.07 | 213,471 | +0.74(+0.20%) |
Aug 11, 2020 | 370.51 | 375.40 | 366.76 | 367.33 | 155,655 | -1.12(-0.30%) |
Aug 10, 2020 | 364.56 | 370.53 | 363.57 | 368.45 | 196,959 | +2.84(+0.78%) |
Aug 07, 2020 | 362.79 | 368.66 | 361.75 | 365.61 | 139,853 | +3.85(+1.06%) |
Aug 06, 2020 | 366.35 | 366.62 | 356.96 | 361.77 | 137,634 | -4.58(-1.25%) |
Aug 05, 2020 | 361.10 | 369.20 | 359.60 | 366.35 | 282,773 | +5.86(+1.63%) |
Aug 04, 2020 | 365.50 | 367.33 | 356.74 | 360.48 | 260,325 | -5.28(-1.44%) |
Aug 03, 2020 | 365.88 | 368.38 | 362.87 | 365.76 | 184,067 | +0.54(+0.15%) |
Jul 31, 2020 | 375.20 | 376.21 | 360.23 | 365.22 | 250,898 | -11.81(-3.13%) |
Jul 30, 2020 | 383.03 | 384.70 | 358.12 | 377.04 | 314,455 | -15.49(-3.95%) |
Jul 29, 2020 | 379.19 | 396.52 | 379.19 | 392.52 | 256,025 | +15.97(+4.24%) |
Jul 28, 2020 | 378.36 | 379.73 | 374.05 | 376.55 | 226,455 | -0.32(-0.09%) |
Jul 27, 2020 | 378.19 | 379.39 | 374.96 | 376.87 | 186,617 | -2.60(-0.69%) |
Jul 24, 2020 | 379.68 | 381.03 | 374.24 | 379.47 | 145,574 | -1.16(-0.30%) |
Jul 23, 2020 | 382.30 | 387.07 | 378.99 | 380.63 | 113,590 | -0.56(-0.15%) |
Jul 22, 2020 | 377.55 | 382.72 | 375.02 | 381.19 | 161,265 | +3.94(+1.05%) |
Jul 21, 2020 | 376.87 | 379.69 | 374.31 | 377.24 | 130,126 | +0.57(+0.15%) |
Jul 20, 2020 | 373.80 | 377.61 | 372.40 | 376.67 | 135,958 | +2.86(+0.76%) |
Jul 17, 2020 | 364.65 | 375.88 | 363.80 | 373.82 | 166,414 | +11.69(+3.23%) |
Jul 16, 2020 | 365.62 | 366.73 | 358.37 | 362.13 | 103,078 | -4.38(-1.19%) |
Jul 15, 2020 | 357.86 | 369.69 | 357.86 | 366.50 | 148,142 | +11.81(+3.33%) |
Jul 14, 2020 | 341.91 | 355.36 | 341.91 | 354.70 | 169,894 | +11.85(+3.46%) |
Jul 13, 2020 | 350.53 | 354.86 | 341.97 | 342.84 | 252,633 | -4.44(-1.28%) |
Jul 10, 2020 | 350.29 | 351.40 | 344.21 | 347.29 | 119,728 | -2.13(-0.61%) |
Jul 09, 2020 | 351.00 | 352.98 | 344.71 | 349.42 | 205,202 | -3.23(-0.92%) |
Jul 08, 2020 | 353.27 | 355.90 | 350.40 | 352.65 | 173,187 | -0.42(-0.12%) |
Jul 07, 2020 | 357.17 | 360.17 | 352.41 | 353.07 | 192,577 | -7.30(-2.03%) |
Jul 06, 2020 | 366.04 | 367.06 | 359.87 | 360.38 | 224,066 | +0.00(+0.00%) |
Jul 02, 2020 | 364.19 | 365.83 | 359.74 | 360.38 | 195,631 | -0.76(-0.21%) |
Jul 01, 2020 | 356.28 | 367.08 | 356.28 | 361.14 | 293,189 | +4.85(+1.36%) |
Jun 30, 2020 | 348.43 | 357.83 | 348.33 | 356.29 | 245,632 | +8.36(+2.40%) |
Jun 29, 2020 | 349.95 | 349.95 | 343.40 | 347.93 | 261,560 | -0.42(-0.12%) |
Jun 26, 2020 | 347.48 | 349.80 | 343.05 | 348.36 | 519,163 | +0.89(+0.26%) |
Jun 25, 2020 | 348.55 | 348.55 | 340.25 | 347.46 | 195,994 | -0.34(-0.10%) |
Jun 24, 2020 | 356.99 | 359.34 | 340.51 | 347.81 | 418,342 | -12.88(-3.57%) |
Jun 23, 2020 | 364.92 | 366.49 | 359.64 | 360.69 | 144,935 | +0.36(+0.10%) |
Jun 22, 2020 | 359.05 | 363.38 | 353.74 | 360.33 | 165,724 | -0.28(-0.08%) |
Jun 19, 2020 | 364.04 | 367.26 | 358.84 | 360.61 | 352,953 | +2.76(+0.77%) |
Jun 18, 2020 | 359.35 | 360.94 | 355.52 | 357.85 | 173,098 | -2.19(-0.61%) |
Jun 17, 2020 | 358.95 | 362.09 | 355.44 | 360.04 | 163,346 | +3.56(+1.00%) |
Jun 16, 2020 | 361.58 | 362.75 | 353.14 | 356.48 | 138,524 | +4.23(+1.20%) |
Jun 15, 2020 | 339.35 | 353.45 | 335.86 | 352.25 | 268,432 | +7.44(+2.16%) |
Jun 12, 2020 | 353.73 | 357.13 | 338.87 | 344.81 | 209,218 | +1.29(+0.38%) |
Jun 11, 2020 | 353.00 | 353.00 | 341.01 | 343.52 | 418,371 | -15.47(-4.31%) |
Jun 10, 2020 | 361.70 | 363.60 | 355.47 | 358.99 | 247,974 | -0.44(-0.12%) |
Jun 09, 2020 | 366.74 | 368.23 | 358.25 | 359.43 | 251,173 | -7.72(-2.10%) |
Jun 08, 2020 | 364.27 | 369.17 | 362.64 | 367.15 | 244,950 | -1.48(-0.40%) |
Jun 05, 2020 | 362.58 | 374.79 | 360.77 | 368.63 | 297,175 | +9.77(+2.72%) |
Jun 04, 2020 | 361.21 | 365.68 | 354.97 | 358.86 | 284,973 | -4.19(-1.15%) |
Jun 03, 2020 | 357.88 | 365.79 | 355.16 | 363.05 | 261,541 | +5.57(+1.56%) |
Jun 02, 2020 | 360.83 | 362.97 | 353.61 | 357.48 | 338,399 | -0.28(-0.08%) |
Jun 01, 2020 | 354.08 | 361.30 | 353.73 | 357.76 | 301,294 | +2.56(+0.72%) |
May 29, 2020 | 352.40 | 355.44 | 350.02 | 355.20 | 372,772 | +4.47(+1.28%) |
May 28, 2020 | 344.01 | 351.75 | 341.65 | 350.72 | 322,700 | +10.44(+3.07%) |
May 27, 2020 | 342.73 | 347.08 | 328.11 | 340.29 | 555,893 | -2.32(-0.68%) |
May 26, 2020 | 367.22 | 369.54 | 337.40 | 342.61 | 448,071 | -12.96(-3.64%) |
May 22, 2020 | 346.34 | 356.05 | 341.30 | 355.57 | 288,492 | +11.49(+3.34%) |
May 21, 2020 | 343.71 | 347.29 | 338.93 | 344.08 | 329,724 | -0.75(-0.22%) |
May 20, 2020 | 342.31 | 346.26 | 339.11 | 344.83 | 186,443 | +6.48(+1.92%) |
May 19, 2020 | 346.76 | 349.34 | 338.35 | 338.35 | 157,243 | -7.27(-2.10%) |
May 18, 2020 | 337.98 | 351.25 | 337.98 | 345.62 | 209,229 | +17.02(+5.18%) |
May 15, 2020 | 325.29 | 330.54 | 323.90 | 328.60 | 138,525 | +1.31(+0.40%) |
May 14, 2020 | 326.61 | 328.83 | 321.70 | 327.29 | 318,636 | -3.23(-0.98%) |
May 13, 2020 | 332.04 | 335.03 | 324.82 | 330.52 | 277,343 | -2.19(-0.66%) |
May 12, 2020 | 340.56 | 343.63 | 332.71 | 332.71 | 236,081 | -7.06(-2.08%) |
May 11, 2020 | 331.59 | 341.04 | 329.31 | 339.77 | 206,865 | +6.99(+2.10%) |
May 08, 2020 | 336.40 | 340.76 | 332.46 | 332.78 | 197,464 | -2.90(-0.87%) |
May 07, 2020 | 334.58 | 338.84 | 333.25 | 335.68 | 177,625 | +6.42(+1.95%) |
May 06, 2020 | 334.04 | 338.01 | 329.00 | 329.27 | 199,147 | -3.95(-1.19%) |
May 05, 2020 | 318.70 | 337.15 | 318.04 | 333.22 | 456,091 | +14.64(+4.60%) |
May 04, 2020 | 321.67 | 324.69 | 314.69 | 318.58 | 652,178 | -3.51(-1.09%) |
May 01, 2020 | 322.09 | 334.15 | 315.18 | 322.09 | 551,898 | -5.90(-1.80%) |
Apr 30, 2020 | 338.35 | 349.81 | 325.26 | 327.99 | 555,572 | -17.34(-5.02%) |
Apr 29, 2020 | 336.78 | 346.87 | 334.73 | 345.32 | 360,122 | +12.58(+3.78%) |
Apr 28, 2020 | 345.77 | 347.04 | 332.03 | 332.75 | 232,140 | -9.59(-2.80%) |
Apr 27, 2020 | 334.69 | 346.60 | 331.90 | 342.34 | 306,082 | +11.43(+3.45%) |
Apr 24, 2020 | 331.10 | 338.40 | 325.74 | 330.91 | 522,345 | +3.87(+1.18%) |
Apr 23, 2020 | 328.57 | 333.97 | 326.35 | 327.04 | 159,959 | +0.39(+0.12%) |
Apr 22, 2020 | 325.58 | 327.75 | 321.10 | 326.65 | 176,274 | +5.55(+1.73%) |
Apr 21, 2020 | 327.44 | 331.36 | 320.03 | 321.09 | 221,230 | -16.13(-4.78%) |
Apr 20, 2020 | 335.98 | 339.54 | 331.62 | 337.23 | 177,394 | -1.79(-0.53%) |
Apr 17, 2020 | 331.48 | 343.78 | 331.37 | 339.02 | 337,969 | +16.23(+5.03%) |
Apr 16, 2020 | 326.97 | 329.89 | 319.54 | 322.78 | 292,214 | -0.94(-0.29%) |
Apr 15, 2020 | 317.04 | 325.62 | 316.78 | 323.72 | 285,615 | +0.11(+0.03%) |
Apr 14, 2020 | 318.32 | 326.69 | 318.32 | 323.62 | 284,238 | +9.67(+3.08%) |
Apr 13, 2020 | 318.22 | 319.35 | 306.65 | 313.94 | 196,736 | -4.42(-1.39%) |
Apr 09, 2020 | 315.06 | 321.88 | 313.00 | 318.36 | 330,402 | +3.89(+1.24%) |
Apr 08, 2020 | 304.24 | 316.69 | 300.70 | 314.47 | 275,962 | +12.90(+4.28%) |
Apr 07, 2020 | 326.45 | 329.48 | 299.27 | 301.57 | 380,287 | -12.77(-4.06%) |
Apr 06, 2020 | 298.69 | 315.85 | 298.69 | 314.35 | 368,583 | +26.48(+9.20%) |
Apr 03, 2020 | 289.65 | 292.39 | 280.30 | 287.86 | 531,139 | -0.91(-0.31%) |
Apr 02, 2020 | 271.98 | 290.06 | 265.98 | 288.77 | 394,258 | +15.16(+5.54%) |
Apr 01, 2020 | 275.50 | 282.00 | 268.93 | 273.62 | 337,995 | -12.77(-4.46%) |
Mar 31, 2020 | 283.20 | 290.02 | 275.00 | 286.39 | 558,030 | +4.42(+1.57%) |
Mar 30, 2020 | 278.57 | 286.70 | 272.24 | 281.97 | 230,419 | +5.70(+2.06%) |
Mar 27, 2020 | 274.18 | 280.87 | 264.19 | 276.27 | 302,485 | -7.31(-2.58%) |
Mar 26, 2020 | 274.93 | 291.00 | 272.81 | 283.58 | 374,890 | +8.93(+3.25%) |
Mar 25, 2020 | 249.12 | 282.09 | 242.46 | 274.65 | 441,233 | +24.43(+9.76%) |
Mar 24, 2020 | 229.13 | 252.13 | 229.13 | 250.22 | 419,996 | +29.89(+13.57%) |
Mar 23, 2020 | 238.78 | 242.72 | 216.38 | 220.33 | 376,148 | -18.12(-7.60%) |
Mar 20, 2020 | 253.07 | 261.54 | 235.59 | 238.45 | 327,028 | -10.33(-4.15%) |
Mar 19, 2020 | 242.08 | 251.42 | 222.25 | 248.78 | 372,459 | +9.14(+3.82%) |
Mar 18, 2020 | 244.30 | 250.59 | 228.60 | 239.63 | 437,993 | -17.40(-6.77%) |
Mar 17, 2020 | 281.94 | 283.82 | 244.55 | 257.03 | 588,829 | -19.38(-7.01%) |
Mar 16, 2020 | 282.58 | 282.58 | 260.12 | 276.41 | 594,774 | -34.97(-11.23%) |
Mar 13, 2020 | 309.95 | 312.19 | 289.11 | 311.38 | 361,796 | +20.25(+6.96%) |
Mar 12, 2020 | 314.07 | 314.07 | 291.07 | 291.13 | 438,673 | -43.39(-12.97%) |
Mar 11, 2020 | 332.99 | 341.65 | 320.55 | 334.52 | 436,991 | -13.97(-4.01%) |
Mar 10, 2020 | 332.50 | 348.82 | 323.58 | 348.49 | 297,277 | +21.59(+6.61%) |
Mar 09, 2020 | 318.51 | 333.93 | 315.26 | 326.90 | 477,003 | -12.35(-3.64%) |
Mar 06, 2020 | 324.56 | 341.84 | 321.03 | 339.25 | 344,719 | +6.31(+1.89%) |
Mar 05, 2020 | 335.19 | 339.10 | 327.24 | 332.94 | 271,814 | -10.67(-3.10%) |
Mar 04, 2020 | 338.10 | 344.63 | 336.29 | 343.61 | 212,634 | +13.95(+4.23%) |
Mar 03, 2020 | 344.50 | 351.73 | 322.82 | 329.66 | 407,850 | -16.13(-4.67%) |
Mar 02, 2020 | 327.61 | 346.47 | 326.88 | 345.79 | 412,479 | +18.18(+5.55%) |
Feb 28, 2020 | 319.49 | 327.62 | 307.82 | 327.62 | 415,278 | -1.70(-0.52%) |
Feb 27, 2020 | 332.00 | 339.20 | 328.36 | 329.32 | 237,236 | -8.01(-2.37%) |
Feb 26, 2020 | 342.85 | 348.30 | 336.78 | 337.33 | 191,554 | -2.75(-0.81%) |
Feb 25, 2020 | 352.62 | 353.54 | 338.67 | 340.07 | 300,186 | -13.17(-3.73%) |
Feb 24, 2020 | 355.59 | 355.59 | 348.11 | 353.24 | 233,679 | -8.61(-2.38%) |
Feb 21, 2020 | 373.98 | 373.98 | 357.31 | 361.85 | 315,893 | -13.64(-3.63%) |
Feb 20, 2020 | 382.01 | 385.38 | 370.43 | 375.49 | 349,441 | -10.53(-2.73%) |
Feb 19, 2020 | 380.43 | 389.45 | 377.42 | 386.02 | 294,873 | +7.21(+1.90%) |
Feb 18, 2020 | 376.99 | 379.01 | 372.85 | 378.81 | 173,989 | +1.08(+0.29%) |
Feb 14, 2020 | 373.24 | 377.98 | 372.98 | 377.72 | 179,340 | +4.76(+1.28%) |
Feb 13, 2020 | 366.43 | 373.00 | 366.02 | 372.96 | 215,039 | +4.29(+1.16%) |
Feb 12, 2020 | 370.28 | 371.15 | 365.94 | 368.68 | 170,444 | -1.41(-0.38%) |
Feb 11, 2020 | 369.28 | 374.20 | 368.87 | 370.08 | 224,118 | +1.98(+0.54%) |
Feb 10, 2020 | 363.83 | 368.79 | 363.42 | 368.10 | 199,876 | +1.69(+0.46%) |
Feb 07, 2020 | 372.29 | 372.38 | 364.50 | 366.41 | 141,159 | -6.19(-1.66%) |
Feb 06, 2020 | 376.30 | 378.34 | 371.93 | 372.60 | 220,459 | -3.97(-1.05%) |
Feb 05, 2020 | 377.14 | 381.20 | 375.82 | 376.57 | 105,837 | +2.15(+0.57%) |
Feb 04, 2020 | 369.74 | 376.07 | 369.45 | 374.42 | 145,614 | +9.38(+2.57%) |
Feb 03, 2020 | 365.67 | 367.51 | 362.81 | 365.04 | 268,078 | +2.11(+0.58%) |
Jan 31, 2020 | 370.26 | 370.97 | 362.38 | 362.93 | 151,088 | -8.78(-2.36%) |
Jan 30, 2020 | 368.28 | 372.11 | 366.46 | 371.71 | 171,154 | +1.09(+0.30%) |
Jan 29, 2020 | 371.57 | 374.27 | 370.45 | 370.62 | 148,804 | -0.98(-0.26%) |
Jan 28, 2020 | 370.95 | 373.95 | 370.59 | 371.60 | 128,813 | +1.82(+0.49%) |
Jan 27, 2020 | 367.04 | 372.47 | 366.46 | 369.78 | 116,797 | -1.47(-0.39%) |
Jan 24, 2020 | 376.39 | 377.46 | 370.58 | 371.25 | 100,213 | -4.69(-1.25%) |
Jan 23, 2020 | 376.40 | 377.33 | 373.10 | 375.94 | 141,437 | -1.50(-0.40%) |
Jan 22, 2020 | 377.02 | 380.28 | 375.76 | 377.43 | 177,402 | +2.36(+0.63%) |
Jan 21, 2020 | 374.17 | 377.09 | 373.00 | 375.07 | 266,571 | +0.20(+0.05%) |
Jan 17, 2020 | 377.31 | 379.24 | 373.94 | 374.87 | 168,797 | -0.63(-0.17%) |
Jan 16, 2020 | 373.51 | 376.39 | 372.91 | 375.50 | 135,273 | +3.89(+1.05%) |
Jan 15, 2020 | 373.51 | 377.10 | 370.98 | 371.62 | 155,998 | -2.68(-0.72%) |
Jan 14, 2020 | 368.73 | 375.08 | 367.34 | 374.29 | 180,752 | +4.85(+1.31%) |
Jan 13, 2020 | 370.39 | 370.60 | 367.72 | 369.45 | 152,070 | -0.51(-0.14%) |
Jan 10, 2020 | 373.24 | 375.01 | 368.92 | 369.96 | 234,924 | -0.69(-0.19%) |
Jan 09, 2020 | 372.66 | 375.82 | 370.02 | 370.65 | 314,297 | -0.05(-0.01%) |
Jan 08, 2020 | 370.99 | 373.14 | 370.10 | 370.70 | 182,275 | +1.03(+0.28%) |
Jan 07, 2020 | 368.31 | 372.60 | 367.25 | 369.67 | 130,267 | -0.57(-0.15%) |
Jan 06, 2020 | 364.72 | 371.58 | 363.48 | 370.24 | 174,102 | +4.27(+1.17%) |
Jan 03, 2020 | 364.21 | 368.71 | 363.06 | 365.97 | 171,663 | -3.78(-1.02%) |
Jan 02, 2020 | 368.07 | 370.90 | 364.86 | 369.75 | 269,113 | +2.00(+0.54%) |
Dec 31, 2019 | 362.43 | 367.85 | 362.43 | 367.75 | 170,946 | +4.93(+1.36%) |
Dec 30, 2019 | 363.41 | 364.34 | 361.78 | 362.81 | 149,095 | -0.58(-0.16%) |
Dec 27, 2019 | 364.56 | 366.00 | 361.92 | 363.39 | 120,993 | -0.77(-0.21%) |
Dec 26, 2019 | 365.71 | 366.19 | 362.64 | 364.16 | 73,671 | -1.18(-0.32%) |
Dec 24, 2019 | 365.26 | 366.07 | 363.16 | 365.35 | 44,528 | -0.32(-0.09%) |
Dec 23, 2019 | 365.36 | 366.93 | 361.05 | 365.67 | 138,703 | +1.46(+0.40%) |
Dec 20, 2019 | 366.90 | 367.35 | 360.94 | 364.21 | 266,554 | -0.58(-0.16%) |
Dec 19, 2019 | 361.70 | 366.18 | 359.60 | 364.79 | 301,192 | +2.58(+0.71%) |
Dec 18, 2019 | 359.38 | 362.99 | 358.47 | 362.21 | 231,950 | +3.46(+0.96%) |
Dec 17, 2019 | 356.83 | 359.82 | 353.76 | 358.75 | 211,812 | +2.87(+0.81%) |
Dec 16, 2019 | 353.17 | 356.44 | 352.29 | 355.88 | 198,696 | +4.31(+1.23%) |
Dec 13, 2019 | 348.22 | 351.86 | 346.59 | 351.57 | 145,765 | +3.35(+0.96%) |
Dec 12, 2019 | 345.65 | 352.01 | 345.19 | 348.22 | 229,647 | +1.63(+0.47%) |
Dec 11, 2019 | 346.80 | 347.40 | 343.82 | 346.59 | 234,459 | +0.84(+0.24%) |
Dec 10, 2019 | 348.07 | 348.15 | 344.90 | 345.75 | 188,993 | -3.02(-0.87%) |
Dec 09, 2019 | 357.72 | 358.05 | 348.14 | 348.77 | 248,975 | -10.75(-2.99%) |
Dec 06, 2019 | 352.13 | 362.75 | 351.04 | 359.51 | 572,928 | +9.52(+2.72%) |
Dec 05, 2019 | 345.68 | 351.27 | 343.88 | 349.99 | 352,439 | +4.54(+1.31%) |
Dec 04, 2019 | 344.60 | 346.87 | 343.81 | 345.45 | 152,377 | +1.12(+0.33%) |
Dec 03, 2019 | 342.19 | 345.40 | 341.32 | 344.32 | 139,853 | +0.80(+0.23%) |