Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 513.70 | 524.05 | 509.05 | 521.77 | 341,500 | +5.12(+0.99%) |
Nov 27, 2020 | 498.41 | 517.70 | 498.41 | 516.65 | 141,054 | +18.91(+3.80%) |
Nov 25, 2020 | 501.72 | 506.52 | 490.73 | 497.74 | 289,446 | -3.98(-0.79%) |
Nov 24, 2020 | 505.30 | 517.71 | 498.92 | 501.72 | 322,272 | -1.40(-0.28%) |
Nov 23, 2020 | 533.37 | 533.53 | 501.29 | 503.12 | 201,217 | -25.38(-4.80%) |
Nov 20, 2020 | 511.10 | 530.57 | 508.12 | 528.50 | 359,199 | +11.53(+2.23%) |
Nov 19, 2020 | 501.05 | 521.63 | 495.23 | 516.97 | 426,988 | +21.25(+4.29%) |
Nov 18, 2020 | 498.62 | 503.99 | 489.78 | 495.72 | 260,146 | -1.77(-0.36%) |
Nov 17, 2020 | 506.09 | 506.09 | 492.59 | 497.49 | 258,347 | -7.65(-1.51%) |
Nov 16, 2020 | 511.33 | 511.33 | 486.42 | 505.13 | 268,036 | -0.91(-0.18%) |
Nov 13, 2020 | 522.27 | 523.95 | 502.92 | 506.04 | 233,541 | -11.50(-2.22%) |
Nov 12, 2020 | 532.49 | 532.66 | 514.65 | 517.54 | 168,946 | -9.77(-1.85%) |
Nov 11, 2020 | 519.00 | 529.45 | 508.10 | 527.31 | 251,464 | +19.23(+3.78%) |
Nov 10, 2020 | 509.11 | 512.81 | 490.10 | 508.09 | 334,983 | -9.48(-1.83%) |
Nov 09, 2020 | 584.32 | 586.87 | 516.80 | 517.57 | 365,625 | -42.33(-7.56%) |
Nov 06, 2020 | 561.58 | 572.72 | 548.42 | 559.90 | 149,993 | -1.92(-0.34%) |
Nov 05, 2020 | 567.37 | 582.70 | 561.33 | 561.82 | 286,093 | +1.21(+0.22%) |
Nov 04, 2020 | 530.98 | 565.70 | 526.94 | 560.61 | 251,340 | +38.89(+7.45%) |
Nov 03, 2020 | 524.87 | 527.63 | 517.58 | 521.72 | 238,084 | +0.87(+0.17%) |
Nov 02, 2020 | 526.28 | 534.37 | 515.80 | 520.85 | 317,305 | -0.06(-0.01%) |
Oct 30, 2020 | 532.02 | 537.79 | 514.87 | 520.91 | 320,262 | -16.44(-3.06%) |
Oct 29, 2020 | 538.22 | 545.60 | 531.95 | 537.35 | 215,300 | -1.12(-0.21%) |
Oct 28, 2020 | 548.86 | 548.86 | 530.66 | 538.47 | 308,484 | -15.45(-2.79%) |
Oct 27, 2020 | 526.83 | 556.44 | 521.89 | 553.92 | 304,786 | +24.83(+4.69%) |
Oct 26, 2020 | 539.66 | 540.40 | 523.63 | 529.09 | 203,480 | -11.21(-2.08%) |
Oct 23, 2020 | 548.12 | 549.54 | 534.96 | 540.30 | 179,785 | -8.18(-1.49%) |
Oct 22, 2020 | 543.94 | 553.39 | 540.01 | 548.48 | 229,308 | +8.98(+1.66%) |
Oct 21, 2020 | 537.28 | 551.19 | 535.14 | 539.50 | 182,930 | +7.82(+1.47%) |
Oct 20, 2020 | 524.93 | 539.73 | 523.15 | 531.68 | 239,209 | +10.37(+1.99%) |
Oct 19, 2020 | 523.48 | 531.21 | 519.43 | 521.31 | 162,825 | +1.15(+0.22%) |
Oct 16, 2020 | 525.27 | 529.42 | 517.62 | 520.15 | 194,681 | -2.33(-0.45%) |
Oct 15, 2020 | 513.29 | 525.99 | 511.03 | 522.49 | 180,864 | +4.88(+0.94%) |
Oct 14, 2020 | 522.99 | 528.06 | 516.48 | 517.60 | 148,421 | -4.50(-0.86%) |
Oct 13, 2020 | 516.29 | 524.30 | 516.29 | 522.11 | 211,494 | +7.60(+1.48%) |
Oct 12, 2020 | 507.78 | 518.49 | 505.73 | 514.51 | 202,441 | +9.84(+1.95%) |
Oct 09, 2020 | 502.55 | 506.80 | 502.09 | 504.67 | 114,616 | +3.51(+0.70%) |
Oct 08, 2020 | 495.93 | 502.12 | 494.63 | 501.16 | 128,597 | +7.92(+1.61%) |
Oct 07, 2020 | 488.19 | 495.85 | 488.05 | 493.24 | 257,441 | +11.26(+2.34%) |
Oct 06, 2020 | 482.94 | 484.72 | 476.02 | 481.98 | 202,518 | +1.26(+0.26%) |
Oct 05, 2020 | 472.59 | 481.49 | 470.51 | 480.72 | 205,727 | +14.27(+3.06%) |
Oct 02, 2020 | 462.06 | 473.68 | 456.87 | 466.45 | 174,613 | -0.44(-0.09%) |
Oct 01, 2020 | 467.80 | 471.54 | 464.41 | 466.89 | 177,863 | +1.33(+0.29%) |
Sep 30, 2020 | 471.29 | 476.19 | 462.00 | 465.56 | 280,063 | -3.71(-0.79%) |
Sep 29, 2020 | 457.93 | 474.83 | 457.32 | 469.27 | 339,628 | +9.07(+1.97%) |
Sep 28, 2020 | 451.63 | 462.21 | 449.28 | 460.20 | 250,687 | +10.58(+2.35%) |
Sep 25, 2020 | 435.69 | 450.15 | 435.69 | 449.62 | 157,855 | +12.55(+2.87%) |
Sep 24, 2020 | 433.31 | 448.15 | 432.92 | 437.07 | 209,243 | +2.57(+0.59%) |
Sep 23, 2020 | 434.86 | 443.13 | 432.41 | 434.50 | 216,184 | +2.43(+0.56%) |
Sep 22, 2020 | 428.03 | 432.19 | 422.52 | 432.07 | 257,422 | +3.82(+0.89%) |
Sep 21, 2020 | 419.87 | 428.94 | 419.87 | 428.25 | 306,724 | +4.20(+0.99%) |
Sep 18, 2020 | 431.96 | 434.44 | 423.31 | 424.06 | 394,949 | -8.54(-1.97%) |
Sep 17, 2020 | 442.78 | 442.78 | 429.43 | 432.59 | 269,913 | -13.95(-3.12%) |
Sep 16, 2020 | 453.24 | 456.97 | 446.00 | 446.54 | 181,838 | -2.07(-0.46%) |
Sep 15, 2020 | 448.46 | 450.03 | 446.27 | 448.61 | 195,029 | +2.14(+0.48%) |
Sep 14, 2020 | 442.68 | 449.92 | 442.64 | 446.47 | 277,121 | +8.49(+1.94%) |
Sep 11, 2020 | 439.93 | 444.49 | 433.63 | 437.99 | 172,544 | +1.49(+0.34%) |
Sep 10, 2020 | 446.69 | 452.07 | 435.68 | 436.50 | 198,349 | -6.90(-1.56%) |
Sep 09, 2020 | 441.96 | 448.31 | 435.41 | 443.40 | 217,133 | +8.75(+2.01%) |
Sep 08, 2020 | 434.38 | 439.85 | 426.43 | 434.65 | 370,149 | -4.67(-1.06%) |
Sep 04, 2020 | 453.47 | 454.46 | 436.00 | 439.32 | 256,334 | -16.22(-3.56%) |
Sep 03, 2020 | 472.94 | 473.31 | 452.03 | 455.54 | 218,517 | -22.10(-4.63%) |
Sep 02, 2020 | 473.14 | 482.58 | 471.30 | 477.64 | 242,332 | +3.55(+0.75%) |
Sep 01, 2020 | 473.21 | 474.72 | 470.25 | 474.09 | 149,520 | +4.33(+0.92%) |
Aug 31, 2020 | 468.50 | 475.63 | 468.25 | 469.76 | 287,883 | +1.52(+0.32%) |
Aug 28, 2020 | 484.90 | 484.90 | 466.91 | 468.24 | 163,958 | -11.44(-2.38%) |
Aug 27, 2020 | 478.81 | 489.90 | 477.92 | 479.68 | 137,397 | -3.10(-0.64%) |
Aug 26, 2020 | 471.06 | 488.19 | 468.29 | 482.78 | 188,786 | +14.42(+3.08%) |
Aug 25, 2020 | 470.25 | 470.81 | 463.54 | 468.36 | 137,115 | -4.82(-1.02%) |
Aug 24, 2020 | 483.22 | 484.44 | 470.54 | 473.18 | 116,986 | -10.01(-2.07%) |
Aug 21, 2020 | 487.27 | 487.90 | 482.33 | 483.20 | 160,441 | -1.48(-0.31%) |
Aug 20, 2020 | 477.42 | 487.70 | 476.61 | 484.68 | 186,238 | +9.17(+1.93%) |
Aug 19, 2020 | 488.94 | 490.03 | 474.82 | 475.50 | 161,359 | -6.91(-1.43%) |
Aug 18, 2020 | 483.86 | 485.29 | 481.23 | 482.42 | 112,190 | -1.51(-0.31%) |
Aug 17, 2020 | 478.71 | 485.85 | 478.26 | 483.92 | 219,934 | +3.95(+0.82%) |
Aug 14, 2020 | 485.05 | 486.11 | 478.10 | 479.97 | 110,167 | -0.25(-0.05%) |
Aug 13, 2020 | 475.41 | 481.48 | 467.60 | 480.22 | 130,543 | +4.08(+0.86%) |
Aug 12, 2020 | 465.97 | 479.06 | 465.97 | 476.14 | 171,791 | +9.43(+2.02%) |
Aug 11, 2020 | 467.29 | 472.36 | 455.40 | 466.72 | 205,693 | +0.12(+0.02%) |
Aug 10, 2020 | 491.94 | 491.94 | 464.57 | 466.60 | 286,020 | -24.68(-5.02%) |
Aug 07, 2020 | 484.03 | 493.60 | 484.03 | 491.28 | 212,370 | +4.40(+0.90%) |
Aug 06, 2020 | 488.65 | 491.98 | 484.49 | 486.88 | 112,472 | -6.23(-1.26%) |
Aug 05, 2020 | 488.03 | 494.00 | 485.62 | 493.11 | 124,731 | +1.37(+0.28%) |
Aug 04, 2020 | 490.52 | 495.53 | 485.88 | 491.73 | 216,535 | -2.34(-0.47%) |
Aug 03, 2020 | 502.67 | 507.85 | 493.00 | 494.07 | 158,491 | -4.84(-0.97%) |
Jul 31, 2020 | 500.24 | 501.13 | 488.15 | 498.91 | 123,346 | +0.14(+0.03%) |
Jul 30, 2020 | 492.62 | 499.94 | 487.92 | 498.77 | 146,240 | -0.81(-0.16%) |
Jul 29, 2020 | 493.23 | 501.11 | 493.23 | 499.58 | 102,997 | +7.52(+1.53%) |
Jul 28, 2020 | 500.03 | 500.19 | 485.37 | 492.06 | 152,628 | -11.01(-2.19%) |
Jul 27, 2020 | 491.81 | 504.07 | 491.70 | 503.06 | 174,224 | +14.67(+3.00%) |
Jul 24, 2020 | 491.24 | 494.37 | 483.77 | 488.40 | 210,134 | -3.25(-0.66%) |
Jul 23, 2020 | 512.83 | 513.74 | 489.38 | 491.65 | 252,488 | -17.31(-3.40%) |
Jul 22, 2020 | 492.44 | 518.34 | 492.44 | 508.96 | 346,087 | -6.12(-1.19%) |
Jul 21, 2020 | 515.69 | 517.60 | 513.09 | 515.09 | 297,486 | -0.58(-0.11%) |
Jul 20, 2020 | 516.25 | 521.72 | 514.33 | 515.66 | 456,338 | +1.46(+0.28%) |
Jul 17, 2020 | 516.83 | 517.80 | 511.70 | 514.21 | 169,433 | +1.72(+0.34%) |
Jul 16, 2020 | 510.16 | 521.35 | 507.62 | 512.49 | 167,719 | -1.06(-0.21%) |
Jul 15, 2020 | 507.74 | 516.87 | 502.13 | 513.55 | 197,347 | +9.31(+1.85%) |
Jul 14, 2020 | 499.78 | 504.52 | 488.93 | 504.24 | 249,578 | +4.49(+0.90%) |
Jul 13, 2020 | 522.68 | 524.15 | 497.44 | 499.75 | 238,795 | -18.98(-3.66%) |
Jul 10, 2020 | 528.65 | 531.05 | 517.27 | 518.73 | 176,682 | -10.99(-2.07%) |
Jul 09, 2020 | 528.21 | 542.34 | 525.27 | 529.72 | 137,564 | +4.05(+0.77%) |
Jul 08, 2020 | 520.78 | 527.23 | 518.56 | 525.68 | 223,734 | +10.87(+2.11%) |
Jul 07, 2020 | 499.65 | 519.36 | 498.91 | 514.80 | 219,465 | +11.94(+2.38%) |
Jul 06, 2020 | 491.82 | 513.13 | 491.66 | 502.86 | 244,100 | +18.26(+3.77%) |
Jul 02, 2020 | 495.22 | 495.22 | 483.24 | 484.60 | 202,988 | -3.99(-0.82%) |
Jul 01, 2020 | 482.94 | 492.42 | 476.61 | 488.59 | 305,586 | +4.92(+1.02%) |
Jun 30, 2020 | 489.27 | 489.27 | 476.77 | 483.67 | 332,998 | +2.23(+0.46%) |
Jun 29, 2020 | 476.43 | 483.71 | 469.36 | 481.44 | 192,658 | +8.48(+1.79%) |
Jun 26, 2020 | 488.19 | 492.44 | 468.34 | 472.97 | 553,454 | -16.93(-3.46%) |
Jun 25, 2020 | 488.11 | 495.84 | 480.03 | 489.89 | 241,526 | +2.10(+0.43%) |
Jun 24, 2020 | 501.28 | 504.48 | 486.09 | 487.80 | 223,378 | -13.84(-2.76%) |
Jun 23, 2020 | 504.25 | 508.98 | 499.38 | 501.63 | 182,637 | +0.43(+0.09%) |
Jun 22, 2020 | 503.75 | 506.91 | 495.19 | 501.20 | 232,987 | -1.17(-0.23%) |
Jun 19, 2020 | 493.71 | 505.08 | 484.13 | 502.37 | 477,540 | +18.75(+3.88%) |
Jun 18, 2020 | 486.62 | 489.37 | 480.37 | 483.62 | 189,760 | -7.85(-1.60%) |
Jun 17, 2020 | 485.68 | 498.08 | 484.56 | 491.47 | 197,508 | +9.66(+2.00%) |
Jun 16, 2020 | 487.23 | 489.13 | 473.67 | 481.81 | 152,127 | -2.07(-0.43%) |
Jun 15, 2020 | 471.52 | 484.99 | 469.17 | 483.88 | 171,711 | +8.05(+1.69%) |
Jun 12, 2020 | 469.81 | 479.62 | 465.97 | 475.82 | 194,288 | +10.36(+2.23%) |
Jun 11, 2020 | 487.98 | 491.54 | 464.92 | 465.46 | 252,422 | -24.07(-4.92%) |
Jun 10, 2020 | 480.60 | 493.15 | 477.43 | 489.53 | 244,050 | +6.81(+1.41%) |
Jun 09, 2020 | 480.30 | 489.41 | 471.42 | 482.72 | 248,963 | +11.16(+2.37%) |
Jun 08, 2020 | 470.31 | 474.46 | 461.57 | 471.56 | 275,853 | -5.34(-1.12%) |
Jun 05, 2020 | 477.71 | 486.58 | 471.05 | 476.90 | 318,774 | -4.96(-1.03%) |
Jun 04, 2020 | 494.18 | 502.95 | 473.24 | 481.86 | 245,349 | -21.31(-4.24%) |
Jun 03, 2020 | 500.64 | 503.17 | 492.30 | 503.17 | 200,783 | +4.97(+1.00%) |
Jun 02, 2020 | 503.99 | 507.18 | 492.65 | 498.20 | 257,682 | -3.69(-0.73%) |
Jun 01, 2020 | 491.07 | 508.84 | 486.74 | 501.88 | 433,830 | +10.81(+2.20%) |
May 29, 2020 | 472.17 | 494.32 | 468.79 | 491.08 | 602,130 | +24.22(+5.19%) |
May 28, 2020 | 459.20 | 477.50 | 458.14 | 466.86 | 318,450 | +14.72(+3.26%) |
May 27, 2020 | 451.07 | 461.59 | 437.46 | 452.14 | 347,158 | -2.17(-0.48%) |
May 26, 2020 | 463.76 | 470.88 | 451.45 | 454.31 | 323,871 | -11.40(-2.45%) |
May 22, 2020 | 456.27 | 468.29 | 450.79 | 465.71 | 203,506 | +9.43(+2.07%) |
May 21, 2020 | 460.11 | 460.11 | 452.96 | 456.28 | 418,738 | -5.19(-1.13%) |
May 20, 2020 | 463.98 | 470.13 | 457.29 | 461.48 | 306,613 | -0.61(-0.13%) |
May 19, 2020 | 474.10 | 480.61 | 458.67 | 462.08 | 275,231 | -13.62(-2.86%) |
May 18, 2020 | 483.74 | 483.74 | 473.44 | 475.70 | 329,042 | +4.45(+0.94%) |
May 15, 2020 | 480.41 | 485.84 | 469.86 | 471.25 | 761,931 | -5.36(-1.12%) |
May 14, 2020 | 482.74 | 488.32 | 466.92 | 476.61 | 396,294 | -10.76(-2.21%) |
May 13, 2020 | 479.35 | 494.79 | 476.18 | 487.36 | 345,910 | +6.77(+1.41%) |
May 12, 2020 | 496.43 | 499.16 | 480.25 | 480.59 | 312,267 | -6.49(-1.33%) |
May 11, 2020 | 469.14 | 499.50 | 469.14 | 487.08 | 349,057 | +19.99(+4.28%) |
May 08, 2020 | 464.85 | 473.35 | 458.91 | 467.09 | 309,407 | +3.44(+0.74%) |
May 07, 2020 | 466.33 | 473.77 | 460.71 | 463.65 | 315,820 | +9.06(+1.99%) |
May 06, 2020 | 474.42 | 474.42 | 453.92 | 454.58 | 301,829 | -11.49(-2.46%) |
May 05, 2020 | 434.01 | 470.85 | 433.99 | 466.07 | 295,424 | +25.26(+5.73%) |
May 04, 2020 | 434.19 | 443.52 | 431.11 | 440.81 | 247,368 | +7.02(+1.62%) |
May 01, 2020 | 435.18 | 443.64 | 430.56 | 433.79 | 281,618 | -5.03(-1.15%) |
Apr 30, 2020 | 434.37 | 449.33 | 434.37 | 438.82 | 419,105 | -1.64(-0.37%) |
Apr 29, 2020 | 425.43 | 447.08 | 421.33 | 440.46 | 370,420 | +14.74(+3.46%) |
Apr 28, 2020 | 427.46 | 436.67 | 417.60 | 425.73 | 278,162 | -0.15(-0.04%) |
Apr 27, 2020 | 415.87 | 427.73 | 409.90 | 425.88 | 194,626 | +19.84(+4.89%) |
Apr 24, 2020 | 406.29 | 409.58 | 401.24 | 406.04 | 250,822 | +3.12(+0.78%) |
Apr 23, 2020 | 409.03 | 411.14 | 400.78 | 402.92 | 193,509 | -6.23(-1.52%) |
Apr 22, 2020 | 402.37 | 415.92 | 396.15 | 409.15 | 218,064 | +13.26(+3.35%) |
Apr 21, 2020 | 415.44 | 416.54 | 393.46 | 395.89 | 239,065 | -19.37(-4.66%) |
Apr 20, 2020 | 413.48 | 419.81 | 409.90 | 415.25 | 266,449 | +0.76(+0.18%) |
Apr 17, 2020 | 431.59 | 433.93 | 412.41 | 414.49 | 281,722 | -6.48(-1.54%) |
Apr 16, 2020 | 404.59 | 423.60 | 402.20 | 420.97 | 401,482 | +22.47(+5.64%) |
Apr 15, 2020 | 382.20 | 402.45 | 379.97 | 398.50 | 340,099 | +14.94(+3.89%) |
Apr 14, 2020 | 383.59 | 390.04 | 377.80 | 383.56 | 335,189 | +11.50(+3.09%) |
Apr 13, 2020 | 385.77 | 387.71 | 366.75 | 372.07 | 243,505 | -16.94(-4.35%) |
Apr 09, 2020 | 385.10 | 390.87 | 383.35 | 389.00 | 229,255 | +7.45(+1.95%) |
Apr 08, 2020 | 374.24 | 383.17 | 364.57 | 381.55 | 272,088 | +13.62(+3.70%) |
Apr 07, 2020 | 386.30 | 389.89 | 363.38 | 367.93 | 379,157 | -16.91(-4.39%) |
Apr 06, 2020 | 380.16 | 388.63 | 368.59 | 384.83 | 414,344 | +11.34(+3.04%) |
Apr 03, 2020 | 331.13 | 375.30 | 331.13 | 373.49 | 469,087 | +38.56(+11.51%) |
Apr 02, 2020 | 313.48 | 335.68 | 312.56 | 334.94 | 293,524 | +12.83(+3.98%) |
Apr 01, 2020 | 320.74 | 326.61 | 304.90 | 322.11 | 280,822 | +1.37(+0.43%) |
Mar 31, 2020 | 334.79 | 337.16 | 316.36 | 320.74 | 545,852 | -18.08(-5.34%) |
Mar 30, 2020 | 341.04 | 341.95 | 323.63 | 338.82 | 254,875 | +8.24(+2.49%) |
Mar 27, 2020 | 330.51 | 341.95 | 320.45 | 330.59 | 301,837 | -9.65(-2.84%) |
Mar 26, 2020 | 327.07 | 342.33 | 319.79 | 340.24 | 340,910 | +21.68(+6.81%) |
Mar 25, 2020 | 312.06 | 337.50 | 312.06 | 318.56 | 380,308 | +3.46(+1.10%) |
Mar 24, 2020 | 283.34 | 322.62 | 272.94 | 315.10 | 563,482 | +43.79(+16.14%) |
Mar 23, 2020 | 298.88 | 298.97 | 265.69 | 271.30 | 554,900 | -28.28(-9.44%) |
Mar 20, 2020 | 299.56 | 314.50 | 288.10 | 299.58 | 458,096 | -5.31(-1.74%) |
Mar 19, 2020 | 292.76 | 311.79 | 277.76 | 304.88 | 347,079 | +10.39(+3.53%) |
Mar 18, 2020 | 289.33 | 310.42 | 279.81 | 294.50 | 511,366 | -26.66(-8.30%) |
Mar 17, 2020 | 306.73 | 340.16 | 306.60 | 321.15 | 500,417 | +20.94(+6.97%) |
Mar 16, 2020 | 306.06 | 321.17 | 276.76 | 300.22 | 463,188 | -30.65(-9.26%) |
Mar 13, 2020 | 309.19 | 334.28 | 306.69 | 330.87 | 581,278 | +27.33(+9.00%) |
Mar 12, 2020 | 307.33 | 322.26 | 296.39 | 303.53 | 516,710 | -18.25(-5.67%) |
Mar 11, 2020 | 343.50 | 345.14 | 317.62 | 321.78 | 345,779 | -22.67(-6.58%) |
Mar 10, 2020 | 343.63 | 354.23 | 333.39 | 344.45 | 414,636 | +4.68(+1.38%) |
Mar 09, 2020 | 330.65 | 353.12 | 330.65 | 339.78 | 422,663 | -9.69(-2.77%) |
Mar 06, 2020 | 355.79 | 359.62 | 336.12 | 349.47 | 416,517 | -14.63(-4.02%) |
Mar 05, 2020 | 354.33 | 374.90 | 353.57 | 364.10 | 507,115 | +3.83(+1.06%) |
Mar 04, 2020 | 343.50 | 362.07 | 338.67 | 360.27 | 446,830 | +21.20(+6.25%) |
Mar 03, 2020 | 334.56 | 352.81 | 325.95 | 339.07 | 496,505 | +2.85(+0.85%) |
Mar 02, 2020 | 313.36 | 337.48 | 309.87 | 336.22 | 400,476 | +23.43(+7.49%) |
Feb 28, 2020 | 313.55 | 324.69 | 302.84 | 312.79 | 552,453 | -8.69(-2.70%) |
Feb 27, 2020 | 320.83 | 329.37 | 320.37 | 321.48 | 423,505 | -4.76(-1.46%) |
Feb 26, 2020 | 320.26 | 329.95 | 318.90 | 326.25 | 319,267 | +6.83(+2.14%) |
Feb 25, 2020 | 330.55 | 333.56 | 316.94 | 319.42 | 294,172 | -10.33(-3.13%) |
Feb 24, 2020 | 321.57 | 333.71 | 320.40 | 329.75 | 296,820 | +1.76(+0.54%) |
Feb 21, 2020 | 330.63 | 334.16 | 325.40 | 327.99 | 354,822 | -4.35(-1.31%) |
Feb 20, 2020 | 329.30 | 335.50 | 324.15 | 332.34 | 348,881 | +2.82(+0.85%) |
Feb 19, 2020 | 335.77 | 336.66 | 329.28 | 329.52 | 275,531 | -5.30(-1.58%) |
Feb 18, 2020 | 333.76 | 338.43 | 330.98 | 334.83 | 300,138 | +1.44(+0.43%) |
Feb 14, 2020 | 326.94 | 333.94 | 326.69 | 333.39 | 299,141 | +7.27(+2.23%) |
Feb 13, 2020 | 320.79 | 328.57 | 320.63 | 326.12 | 273,738 | +2.56(+0.79%) |
Feb 12, 2020 | 330.37 | 331.98 | 321.28 | 323.56 | 288,151 | -6.54(-1.98%) |
Feb 11, 2020 | 328.65 | 333.95 | 327.90 | 330.10 | 176,412 | +1.57(+0.48%) |
Feb 10, 2020 | 329.26 | 329.74 | 322.11 | 328.53 | 280,510 | -2.93(-0.88%) |
Feb 07, 2020 | 332.47 | 336.08 | 329.98 | 331.46 | 219,064 | -1.33(-0.40%) |
Feb 06, 2020 | 329.94 | 332.98 | 326.97 | 332.79 | 282,104 | +3.68(+1.12%) |
Feb 05, 2020 | 342.63 | 348.51 | 323.39 | 329.11 | 431,366 | -12.66(-3.70%) |
Feb 04, 2020 | 344.62 | 352.45 | 341.08 | 341.77 | 336,317 | -0.48(-0.14%) |
Feb 03, 2020 | 346.44 | 346.44 | 339.77 | 342.25 | 226,405 | +1.27(+0.37%) |
Jan 31, 2020 | 343.15 | 346.42 | 340.06 | 340.98 | 266,949 | -3.83(-1.11%) |
Jan 30, 2020 | 336.98 | 347.09 | 336.95 | 344.81 | 255,394 | +5.89(+1.74%) |
Jan 29, 2020 | 348.67 | 350.45 | 333.69 | 338.92 | 536,901 | -7.54(-2.18%) |
Jan 28, 2020 | 346.81 | 349.17 | 343.07 | 346.46 | 295,851 | +1.94(+0.56%) |
Jan 27, 2020 | 341.85 | 349.56 | 337.58 | 344.52 | 220,907 | -1.36(-0.39%) |
Jan 24, 2020 | 353.17 | 355.67 | 343.85 | 345.88 | 255,211 | -7.71(-2.18%) |
Jan 23, 2020 | 355.80 | 356.62 | 351.28 | 353.59 | 285,115 | -3.00(-0.84%) |
Jan 22, 2020 | 359.15 | 360.82 | 355.74 | 356.60 | 180,510 | -0.28(-0.08%) |
Jan 21, 2020 | 354.55 | 359.69 | 354.55 | 356.87 | 289,331 | +1.57(+0.44%) |
Jan 17, 2020 | 356.64 | 362.74 | 354.52 | 355.31 | 280,348 | -0.92(-0.26%) |
Jan 16, 2020 | 355.16 | 360.69 | 354.51 | 356.22 | 269,133 | +1.84(+0.52%) |
Jan 15, 2020 | 352.12 | 357.63 | 350.21 | 354.38 | 216,284 | +1.43(+0.41%) |
Jan 14, 2020 | 355.91 | 356.84 | 351.02 | 352.95 | 211,424 | -1.92(-0.54%) |
Jan 13, 2020 | 348.31 | 356.74 | 347.96 | 354.86 | 266,345 | +5.32(+1.52%) |
Jan 10, 2020 | 357.85 | 358.54 | 348.94 | 349.54 | 247,733 | -8.31(-2.32%) |
Jan 09, 2020 | 352.77 | 363.18 | 352.77 | 357.85 | 430,128 | +7.12(+2.03%) |
Jan 08, 2020 | 361.08 | 362.35 | 350.12 | 350.72 | 397,929 | -10.54(-2.92%) |
Jan 07, 2020 | 358.65 | 364.70 | 356.68 | 361.26 | 185,499 | +1.13(+0.31%) |
Jan 06, 2020 | 365.55 | 365.55 | 353.19 | 360.14 | 341,764 | -5.75(-1.57%) |
Jan 03, 2020 | 363.85 | 367.05 | 363.39 | 365.88 | 200,263 | -0.19(-0.05%) |
Jan 02, 2020 | 366.09 | 366.83 | 362.91 | 366.08 | 234,911 | +1.10(+0.30%) |
Dec 31, 2019 | 360.52 | 365.78 | 358.11 | 364.98 | 185,929 | +4.44(+1.23%) |
Dec 30, 2019 | 361.13 | 362.21 | 357.95 | 360.54 | 154,678 | -0.48(-0.13%) |
Dec 27, 2019 | 364.43 | 364.97 | 360.35 | 361.02 | 349,838 | -1.06(-0.29%) |
Dec 26, 2019 | 359.89 | 363.46 | 359.88 | 362.08 | 124,104 | +1.95(+0.54%) |
Dec 24, 2019 | 358.07 | 361.50 | 353.51 | 360.14 | 71,359 | +2.62(+0.73%) |
Dec 23, 2019 | 362.29 | 364.29 | 357.28 | 357.52 | 177,668 | -4.77(-1.32%) |
Dec 20, 2019 | 364.39 | 365.29 | 361.39 | 362.29 | 685,031 | -1.20(-0.33%) |
Dec 19, 2019 | 358.76 | 365.49 | 358.62 | 363.50 | 503,008 | +7.38(+2.07%) |
Dec 18, 2019 | 358.72 | 360.93 | 355.83 | 356.11 | 391,848 | -3.50(-0.97%) |
Dec 17, 2019 | 361.02 | 361.11 | 357.26 | 359.62 | 481,878 | -1.11(-0.31%) |
Dec 16, 2019 | 360.68 | 367.08 | 358.32 | 360.73 | 609,281 | +0.77(+0.21%) |
Dec 13, 2019 | 354.05 | 361.04 | 352.48 | 359.95 | 238,488 | +4.26(+1.20%) |
Dec 12, 2019 | 360.40 | 364.12 | 352.06 | 355.69 | 307,626 | -7.08(-1.95%) |
Dec 11, 2019 | 358.37 | 362.81 | 354.48 | 362.77 | 249,122 | +6.56(+1.84%) |
Dec 10, 2019 | 354.40 | 357.17 | 352.99 | 356.21 | 256,844 | +2.87(+0.81%) |
Dec 09, 2019 | 362.94 | 368.46 | 352.42 | 353.34 | 341,947 | -8.55(-2.36%) |
Dec 06, 2019 | 366.81 | 368.66 | 359.48 | 361.89 | 315,457 | -5.08(-1.39%) |
Dec 05, 2019 | 380.10 | 380.10 | 366.42 | 366.97 | 379,832 | -12.33(-3.25%) |
Dec 04, 2019 | 381.92 | 384.06 | 377.79 | 379.31 | 312,579 | -3.54(-0.93%) |
Dec 03, 2019 | 382.43 | 386.06 | 379.75 | 382.85 | 305,176 | -1.25(-0.33%) |