Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 352.18 | 359.35 | 351.01 | 357.22 | 802,624 | +3.22(+0.91%) |
Aug 28, 2020 | 351.58 | 354.28 | 350.59 | 354.00 | 507,900 | +2.89(+0.82%) |
Aug 27, 2020 | 353.13 | 353.13 | 345.10 | 351.11 | 855,228 | -2.45(-0.69%) |
Aug 26, 2020 | 351.27 | 355.22 | 348.21 | 353.56 | 599,822 | +3.56(+1.02%) |
Aug 25, 2020 | 349.83 | 352.68 | 348.56 | 350.00 | 454,471 | +1.13(+0.32%) |
Aug 24, 2020 | 355.00 | 355.15 | 344.39 | 348.87 | 591,238 | -4.20(-1.19%) |
Aug 21, 2020 | 353.69 | 354.31 | 348.42 | 353.07 | 588,700 | -1.53(-0.43%) |
Aug 20, 2020 | 351.01 | 355.23 | 346.98 | 354.60 | 660,228 | +1.25(+0.35%) |
Aug 19, 2020 | 358.42 | 358.42 | 351.77 | 353.35 | 614,639 | -2.72(-0.76%) |
Aug 18, 2020 | 354.03 | 358.61 | 349.71 | 356.07 | 758,385 | +1.94(+0.55%) |
Aug 17, 2020 | 351.63 | 357.22 | 349.82 | 354.13 | 767,415 | +6.57(+1.89%) |
Aug 14, 2020 | 354.29 | 354.87 | 344.00 | 347.56 | 693,400 | -5.97(-1.69%) |
Aug 13, 2020 | 346.06 | 357.10 | 344.15 | 353.53 | 991,475 | +9.39(+2.73%) |
Aug 12, 2020 | 342.48 | 346.13 | 339.29 | 344.14 | 1,124,622 | +2.93(+0.86%) |
Aug 11, 2020 | 354.39 | 354.39 | 339.90 | 341.21 | 1,117,832 | -12.14(-3.44%) |
Aug 10, 2020 | 357.01 | 357.99 | 352.10 | 353.35 | 951,215 | -2.31(-0.65%) |
Aug 07, 2020 | 343.00 | 360.69 | 343.00 | 355.66 | 4,266,300 | -43.67(-10.94%) |
Aug 06, 2020 | 400.74 | 403.66 | 393.13 | 399.33 | 851,899 | -1.41(-0.35%) |
Aug 05, 2020 | 397.40 | 404.20 | 395.11 | 400.74 | 526,774 | +7.06(+1.79%) |
Aug 04, 2020 | 397.73 | 399.31 | 391.02 | 393.68 | 569,743 | -4.18(-1.05%) |
Aug 03, 2020 | 385.19 | 401.77 | 384.94 | 397.86 | 1,032,993 | +15.70(+4.11%) |
Jul 31, 2020 | 382.00 | 384.68 | 377.23 | 382.16 | 933,500 | -0.62(-0.16%) |
Jul 30, 2020 | 381.55 | 386.18 | 380.20 | 382.78 | 612,589 | -2.50(-0.65%) |
Jul 29, 2020 | 387.74 | 388.50 | 384.28 | 385.28 | 629,466 | -0.14(-0.04%) |
Jul 28, 2020 | 392.68 | 396.55 | 384.18 | 385.42 | 591,244 | -7.62(-1.94%) |
Jul 27, 2020 | 384.99 | 395.50 | 383.23 | 393.04 | 667,825 | +10.79(+2.82%) |
Jul 24, 2020 | 385.00 | 385.00 | 376.62 | 382.25 | 537,900 | -4.20(-1.09%) |
Jul 23, 2020 | 395.50 | 399.46 | 383.80 | 386.45 | 783,932 | -5.26(-1.34%) |
Jul 22, 2020 | 391.42 | 394.00 | 384.65 | 391.71 | 574,572 | +1.87(+0.48%) |
Jul 21, 2020 | 399.00 | 401.54 | 388.22 | 389.84 | 902,445 | -8.78(-2.20%) |
Jul 20, 2020 | 385.13 | 402.14 | 383.86 | 398.62 | 1,258,209 | +14.98(+3.90%) |
Jul 17, 2020 | 378.24 | 385.23 | 376.15 | 383.64 | 1,319,100 | +7.76(+2.06%) |
Jul 16, 2020 | 382.32 | 382.32 | 373.07 | 375.88 | 812,804 | -6.45(-1.69%) |
Jul 15, 2020 | 380.00 | 383.24 | 375.34 | 382.33 | 1,008,183 | +6.08(+1.62%) |
Jul 14, 2020 | 367.99 | 376.92 | 361.53 | 376.25 | 716,912 | +7.12(+1.93%) |
Jul 13, 2020 | 370.51 | 382.32 | 366.53 | 369.13 | 952,836 | -1.12(-0.30%) |
Jul 10, 2020 | 374.23 | 374.23 | 369.90 | 370.25 | 570,900 | -2.35(-0.63%) |
Jul 09, 2020 | 370.00 | 375.28 | 367.14 | 372.60 | 891,317 | +2.73(+0.74%) |
Jul 08, 2020 | 375.99 | 376.33 | 366.45 | 369.87 | 1,101,443 | -2.25(-0.60%) |
Jul 07, 2020 | 370.22 | 378.79 | 369.11 | 372.12 | 719,837 | -7.27(-1.92%) |
Jul 06, 2020 | 375.00 | 384.21 | 373.40 | 379.39 | 816,397 | +6.29(+1.69%) |
Jul 02, 2020 | 372.63 | 377.42 | 371.22 | 373.10 | 698,500 | +4.55(+1.23%) |
Jul 01, 2020 | 369.26 | 370.68 | 362.35 | 368.55 | 624,651 | -1.80(-0.49%) |
Jun 30, 2020 | 362.31 | 372.62 | 358.18 | 370.35 | 865,898 | +8.04(+2.22%) |
Jun 29, 2020 | 363.32 | 363.68 | 356.86 | 362.31 | 569,409 | +2.23(+0.62%) |
Jun 26, 2020 | 365.00 | 368.18 | 357.26 | 360.08 | 879,700 | -6.17(-1.68%) |
Jun 25, 2020 | 358.41 | 366.66 | 351.86 | 366.25 | 659,552 | +7.31(+2.04%) |
Jun 24, 2020 | 367.26 | 372.63 | 354.03 | 358.94 | 807,688 | -8.06(-2.20%) |
Jun 23, 2020 | 361.00 | 368.58 | 360.12 | 367.00 | 776,668 | +6.52(+1.81%) |
Jun 22, 2020 | 369.55 | 369.55 | 357.60 | 360.48 | 878,016 | -8.29(-2.25%) |
Jun 19, 2020 | 365.47 | 372.43 | 363.00 | 368.77 | 1,607,500 | +5.85(+1.61%) |
Jun 18, 2020 | 359.85 | 366.26 | 359.07 | 362.92 | 650,305 | +2.26(+0.63%) |
Jun 17, 2020 | 358.18 | 363.51 | 355.09 | 360.66 | 735,326 | +5.62(+1.58%) |
Jun 16, 2020 | 354.93 | 357.96 | 346.11 | 355.04 | 744,112 | +6.61(+1.90%) |
Jun 15, 2020 | 336.40 | 349.79 | 335.19 | 348.43 | 600,118 | +6.82(+2.00%) |
Jun 12, 2020 | 340.43 | 345.63 | 333.44 | 341.61 | 698,200 | +4.69(+1.39%) |
Jun 11, 2020 | 355.64 | 357.40 | 335.85 | 336.92 | 1,314,491 | -22.13(-6.16%) |
Jun 10, 2020 | 362.21 | 362.89 | 354.71 | 359.05 | 749,881 | +1.27(+0.35%) |
Jun 09, 2020 | 357.60 | 361.58 | 354.00 | 357.78 | 655,893 | -1.03(-0.29%) |
Jun 08, 2020 | 350.94 | 360.16 | 350.79 | 358.81 | 830,872 | +4.70(+1.33%) |
Jun 05, 2020 | 357.18 | 363.39 | 352.57 | 354.11 | 1,059,400 | -4.29(-1.20%) |
Jun 04, 2020 | 355.29 | 362.95 | 355.00 | 358.40 | 1,054,825 | +0.08(+0.02%) |
Jun 03, 2020 | 366.05 | 366.40 | 355.88 | 358.32 | 889,021 | -7.73(-2.11%) |
Jun 02, 2020 | 364.40 | 366.07 | 358.36 | 366.05 | 861,218 | +0.64(+0.18%) |
Jun 01, 2020 | 361.14 | 369.59 | 358.00 | 365.41 | 617,018 | +2.36(+0.65%) |
May 29, 2020 | 372.00 | 373.23 | 359.31 | 363.05 | 1,802,700 | -9.96(-2.67%) |
May 28, 2020 | 362.35 | 377.80 | 360.01 | 373.01 | 1,480,383 | +9.19(+2.53%) |
May 27, 2020 | 354.42 | 365.00 | 349.26 | 363.82 | 1,215,607 | +9.41(+2.66%) |
May 26, 2020 | 357.30 | 361.86 | 353.72 | 354.41 | 1,470,798 | -0.29(-0.08%) |
May 22, 2020 | 349.42 | 354.86 | 346.11 | 354.70 | 710,300 | +5.28(+1.51%) |
May 21, 2020 | 355.57 | 355.96 | 344.05 | 349.42 | 1,038,718 | -8.31(-2.32%) |
May 20, 2020 | 344.93 | 359.50 | 344.93 | 357.73 | 1,664,133 | +15.18(+4.43%) |
May 19, 2020 | 342.34 | 345.23 | 339.67 | 342.55 | 1,046,582 | -1.59(-0.46%) |
May 18, 2020 | 338.57 | 348.57 | 338.33 | 344.14 | 1,120,581 | +9.14(+2.73%) |
May 15, 2020 | 323.12 | 335.80 | 321.16 | 335.00 | 1,202,000 | +12.01(+3.72%) |
May 14, 2020 | 323.49 | 325.43 | 319.65 | 322.99 | 907,146 | -0.40(-0.12%) |
May 13, 2020 | 322.69 | 335.49 | 320.23 | 323.39 | 1,075,317 | +1.84(+0.57%) |
May 12, 2020 | 319.86 | 332.26 | 314.47 | 321.55 | 1,471,765 | +1.24(+0.39%) |
May 11, 2020 | 309.11 | 320.95 | 306.29 | 320.31 | 1,164,693 | +10.44(+3.37%) |
May 08, 2020 | 317.33 | 318.00 | 308.05 | 309.87 | 687,100 | -3.49(-1.11%) |
May 07, 2020 | 317.12 | 317.77 | 312.30 | 313.36 | 553,930 | -1.68(-0.53%) |
May 06, 2020 | 310.60 | 318.23 | 310.60 | 315.04 | 563,779 | +4.79(+1.54%) |
May 05, 2020 | 310.37 | 313.68 | 307.84 | 310.25 | 700,079 | +2.05(+0.67%) |
May 04, 2020 | 305.20 | 309.42 | 304.09 | 308.20 | 610,741 | +2.32(+0.76%) |
May 01, 2020 | 317.16 | 317.42 | 303.31 | 305.88 | 1,009,800 | -13.15(-4.12%) |
Apr 30, 2020 | 316.21 | 320.10 | 312.15 | 319.03 | 991,450 | +1.58(+0.50%) |
Apr 29, 2020 | 319.91 | 324.00 | 314.84 | 317.45 | 1,283,209 | +3.66(+1.17%) |
Apr 28, 2020 | 315.07 | 317.25 | 304.60 | 313.79 | 971,080 | -0.79(-0.25%) |
Apr 27, 2020 | 312.93 | 318.49 | 311.89 | 314.58 | 830,221 | +5.51(+1.78%) |
Apr 24, 2020 | 308.74 | 311.12 | 305.79 | 309.07 | 978,800 | -4.33(-1.38%) |
Apr 23, 2020 | 311.43 | 321.33 | 311.43 | 313.40 | 850,790 | +1.84(+0.59%) |
Apr 22, 2020 | 313.74 | 314.93 | 309.01 | 311.56 | 1,030,332 | +1.16(+0.37%) |
Apr 21, 2020 | 311.00 | 314.98 | 307.80 | 310.40 | 1,285,013 | -12.48(-3.87%) |
Apr 20, 2020 | 312.67 | 324.95 | 309.01 | 322.88 | 1,678,393 | +6.52(+2.06%) |
Apr 17, 2020 | 309.57 | 317.21 | 306.42 | 316.36 | 1,277,800 | +12.86(+4.24%) |
Apr 16, 2020 | 300.64 | 304.24 | 294.04 | 303.50 | 946,267 | +9.21(+3.13%) |
Apr 15, 2020 | 290.33 | 295.90 | 288.26 | 294.29 | 1,113,097 | -3.59(-1.21%) |
Apr 14, 2020 | 292.54 | 299.71 | 292.08 | 297.88 | 1,133,369 | +8.43(+2.91%) |
Apr 13, 2020 | 281.94 | 289.87 | 281.50 | 289.45 | 1,119,479 | +1.83(+0.64%) |
Apr 09, 2020 | 281.56 | 287.76 | 279.46 | 287.62 | 1,201,200 | +6.63(+2.36%) |
Apr 08, 2020 | 281.62 | 283.41 | 276.17 | 280.99 | 1,430,447 | +0.35(+0.12%) |
Apr 07, 2020 | 284.63 | 286.63 | 280.39 | 280.64 | 1,505,385 | +2.63(+0.95%) |
Apr 06, 2020 | 271.43 | 279.10 | 269.49 | 278.01 | 1,418,261 | +14.51(+5.51%) |
Apr 03, 2020 | 270.35 | 274.33 | 259.45 | 263.50 | 871,700 | -9.49(-3.48%) |
Apr 02, 2020 | 254.40 | 273.84 | 254.16 | 272.99 | 1,258,781 | +16.53(+6.45%) |
Apr 01, 2020 | 265.92 | 270.00 | 251.14 | 256.46 | 1,915,344 | -16.66(-6.10%) |
Mar 31, 2020 | 271.35 | 276.06 | 267.90 | 273.12 | 1,686,170 | -3.11(-1.13%) |
Mar 30, 2020 | 272.73 | 277.32 | 266.04 | 276.23 | 1,717,442 | +7.18(+2.67%) |
Mar 27, 2020 | 264.52 | 270.49 | 259.71 | 269.05 | 1,360,700 | -5.37(-1.96%) |
Mar 26, 2020 | 252.12 | 276.62 | 250.43 | 274.42 | 1,792,237 | +26.10(+10.51%) |
Mar 25, 2020 | 251.14 | 259.21 | 247.31 | 248.32 | 1,722,537 | -5.86(-2.31%) |
Mar 24, 2020 | 247.59 | 255.00 | 243.87 | 254.18 | 1,758,731 | +16.42(+6.91%) |
Mar 23, 2020 | 245.60 | 250.00 | 234.54 | 237.76 | 2,088,101 | -4.24(-1.75%) |
Mar 20, 2020 | 232.24 | 252.95 | 229.00 | 242.00 | 3,159,400 | +17.20(+7.65%) |
Mar 19, 2020 | 208.15 | 229.80 | 199.00 | 224.80 | 1,738,397 | +15.60(+7.46%) |
Mar 18, 2020 | 214.42 | 224.99 | 196.78 | 209.20 | 1,885,669 | -16.56(-7.34%) |
Mar 17, 2020 | 214.89 | 232.47 | 207.49 | 225.76 | 1,701,178 | +14.74(+6.99%) |
Mar 16, 2020 | 210.30 | 228.54 | 205.78 | 211.02 | 1,908,261 | -22.31(-9.56%) |
Mar 13, 2020 | 232.53 | 235.50 | 211.24 | 233.33 | 2,481,000 | +10.05(+4.50%) |
Mar 12, 2020 | 229.83 | 235.60 | 222.32 | 223.28 | 2,318,721 | -22.73(-9.24%) |
Mar 11, 2020 | 261.43 | 263.93 | 241.47 | 246.01 | 1,860,293 | -22.14(-8.26%) |
Mar 10, 2020 | 266.80 | 270.69 | 257.23 | 268.15 | 1,466,469 | +8.35(+3.21%) |
Mar 09, 2020 | 257.64 | 268.38 | 255.36 | 259.80 | 1,678,603 | -14.62(-5.33%) |
Mar 06, 2020 | 265.96 | 275.82 | 265.96 | 274.42 | 1,117,700 | -1.60(-0.58%) |
Mar 05, 2020 | 273.95 | 280.02 | 272.37 | 276.02 | 1,079,816 | -6.11(-2.17%) |
Mar 04, 2020 | 276.00 | 282.42 | 273.10 | 282.13 | 956,047 | +9.13(+3.34%) |
Mar 03, 2020 | 277.40 | 285.34 | 270.72 | 273.00 | 1,353,653 | -5.28(-1.90%) |
Mar 02, 2020 | 268.02 | 278.39 | 265.35 | 278.28 | 1,767,891 | +12.61(+4.75%) |
Feb 28, 2020 | 253.74 | 265.88 | 252.43 | 265.67 | 2,678,200 | +5.74(+2.21%) |
Feb 27, 2020 | 268.49 | 273.64 | 258.97 | 259.93 | 2,318,977 | -14.77(-5.38%) |
Feb 26, 2020 | 271.96 | 280.78 | 271.05 | 274.70 | 1,423,789 | +4.75(+1.76%) |
Feb 25, 2020 | 282.65 | 282.99 | 269.04 | 269.95 | 1,604,967 | -11.17(-3.97%) |
Feb 24, 2020 | 287.75 | 289.67 | 279.00 | 281.12 | 1,443,904 | -14.82(-5.01%) |
Feb 21, 2020 | 300.00 | 301.43 | 294.79 | 295.94 | 722,400 | -4.52(-1.50%) |
Feb 20, 2020 | 304.00 | 305.39 | 297.73 | 300.46 | 698,090 | -2.74(-0.90%) |
Feb 19, 2020 | 301.68 | 305.45 | 300.50 | 303.20 | 1,338,959 | +3.28(+1.09%) |
Feb 18, 2020 | 299.00 | 300.06 | 296.91 | 299.92 | 813,624 | +1.00(+0.33%) |
Feb 14, 2020 | 292.92 | 300.07 | 292.09 | 298.92 | 1,494,400 | +7.54(+2.59%) |
Feb 13, 2020 | 292.64 | 293.62 | 290.56 | 291.38 | 2,215,252 | -1.90(-0.65%) |
Feb 12, 2020 | 297.63 | 298.29 | 291.53 | 293.28 | 1,871,765 | -2.72(-0.92%) |
Feb 11, 2020 | 296.90 | 298.74 | 295.09 | 296.00 | 3,528,533 | +1.59(+0.54%) |
Feb 10, 2020 | 294.36 | 295.56 | 293.50 | 294.41 | 1,219,480 | +0.11(+0.04%) |
Feb 07, 2020 | 301.00 | 301.37 | 293.81 | 294.30 | 1,125,300 | -6.93(-2.30%) |
Feb 06, 2020 | 302.75 | 302.99 | 299.81 | 301.23 | 706,454 | +0.88(+0.29%) |
Feb 05, 2020 | 300.28 | 302.54 | 297.61 | 300.35 | 1,839,667 | +4.35(+1.47%) |
Feb 04, 2020 | 297.78 | 298.99 | 295.79 | 296.00 | 1,109,955 | +2.59(+0.88%) |
Feb 03, 2020 | 293.10 | 296.18 | 292.13 | 293.41 | 1,039,969 | +3.34(+1.15%) |
Jan 31, 2020 | 296.24 | 296.83 | 288.86 | 290.07 | 1,460,500 | -5.93(-2.00%) |
Jan 30, 2020 | 297.50 | 315.24 | 295.25 | 296.00 | 3,328,096 | -17.30(-5.52%) |
Jan 29, 2020 | 315.00 | 316.51 | 312.11 | 313.30 | 1,250,945 | -0.98(-0.31%) |
Jan 28, 2020 | 315.46 | 316.66 | 312.42 | 314.28 | 1,129,209 | +0.36(+0.11%) |
Jan 27, 2020 | 314.62 | 316.75 | 311.46 | 313.92 | 859,128 | -5.66(-1.77%) |
Jan 24, 2020 | 327.72 | 328.31 | 318.28 | 319.58 | 1,070,200 | -7.42(-2.27%) |
Jan 23, 2020 | 330.32 | 330.61 | 326.66 | 327.00 | 944,376 | -4.00(-1.21%) |
Jan 22, 2020 | 328.76 | 332.62 | 328.18 | 331.00 | 826,072 | +2.67(+0.81%) |
Jan 21, 2020 | 323.22 | 330.53 | 322.13 | 328.33 | 1,289,548 | +3.61(+1.11%) |
Jan 17, 2020 | 327.73 | 327.93 | 320.46 | 324.72 | 1,122,700 | -1.24(-0.38%) |
Jan 16, 2020 | 323.43 | 326.45 | 321.59 | 325.96 | 722,654 | +5.57(+1.74%) |
Jan 15, 2020 | 320.00 | 322.17 | 318.02 | 320.39 | 1,178,516 | +3.28(+1.04%) |
Jan 14, 2020 | 324.08 | 325.49 | 317.02 | 317.11 | 2,174,177 | -6.04(-1.87%) |
Jan 13, 2020 | 335.91 | 337.81 | 312.83 | 323.15 | 2,338,788 | -12.38(-3.69%) |
Jan 10, 2020 | 336.61 | 339.63 | 333.66 | 335.53 | 951,400 | +0.93(+0.28%) |
Jan 09, 2020 | 334.99 | 336.97 | 332.64 | 334.60 | 879,666 | +2.44(+0.73%) |
Jan 08, 2020 | 328.32 | 334.50 | 326.74 | 332.16 | 679,696 | +2.47(+0.75%) |
Jan 07, 2020 | 328.21 | 331.17 | 326.11 | 329.69 | 789,082 | +4.16(+1.28%) |
Jan 06, 2020 | 320.97 | 325.71 | 318.77 | 325.53 | 760,814 | +2.80(+0.87%) |
Jan 03, 2020 | 322.49 | 325.14 | 321.01 | 322.73 | 1,346,000 | -4.27(-1.31%) |
Jan 02, 2020 | 329.05 | 332.85 | 323.29 | 327.00 | 813,919 | -4.74(-1.43%) |
Dec 31, 2019 | 328.58 | 331.96 | 327.70 | 331.74 | 461,600 | +3.60(+1.10%) |
Dec 30, 2019 | 332.25 | 332.58 | 324.76 | 328.14 | 854,803 | -4.15(-1.25%) |
Dec 27, 2019 | 332.53 | 332.78 | 329.43 | 332.29 | 441,500 | +0.95(+0.29%) |
Dec 26, 2019 | 335.51 | 336.00 | 330.14 | 331.34 | 865,858 | -4.15(-1.24%) |
Dec 24, 2019 | 330.41 | 336.63 | 330.41 | 335.49 | 364,100 | +1.47(+0.44%) |
Dec 23, 2019 | 329.72 | 334.32 | 328.00 | 334.02 | 1,000,679 | +3.88(+1.18%) |
Dec 20, 2019 | 326.75 | 331.16 | 324.79 | 330.14 | 1,794,800 | +4.94(+1.52%) |
Dec 19, 2019 | 325.23 | 326.27 | 318.08 | 325.20 | 699,597 | -0.03(-0.01%) |
Dec 18, 2019 | 323.54 | 326.60 | 320.75 | 325.23 | 861,849 | +1.78(+0.55%) |
Dec 17, 2019 | 328.00 | 328.00 | 320.51 | 323.45 | 685,863 | -4.29(-1.31%) |
Dec 16, 2019 | 327.35 | 328.85 | 325.17 | 327.74 | 806,901 | +3.02(+0.93%) |
Dec 13, 2019 | 322.62 | 326.03 | 319.57 | 324.72 | 622,900 | +2.73(+0.85%) |
Dec 12, 2019 | 320.89 | 324.93 | 319.00 | 321.99 | 791,553 | +1.42(+0.44%) |
Dec 11, 2019 | 326.00 | 326.00 | 317.44 | 320.57 | 799,258 | -6.37(-1.95%) |
Dec 10, 2019 | 326.01 | 329.30 | 324.11 | 326.94 | 789,580 | +0.35(+0.11%) |
Dec 09, 2019 | 326.19 | 328.05 | 323.60 | 326.59 | 792,062 | +0.12(+0.04%) |
Dec 06, 2019 | 321.00 | 328.39 | 319.64 | 326.47 | 935,900 | +6.66(+2.08%) |
Dec 05, 2019 | 320.00 | 321.34 | 318.99 | 319.81 | 472,954 | +0.13(+0.04%) |
Dec 04, 2019 | 321.69 | 322.42 | 319.36 | 319.68 | 704,593 | -3.29(-1.02%) |
Dec 03, 2019 | 317.52 | 323.37 | 315.52 | 322.97 | 677,631 | +3.30(+1.03%) |
Dec 02, 2019 | 320.33 | 321.82 | 316.77 | 319.67 | 833,649 | -1.09(-0.34%) |
Nov 29, 2019 | 320.00 | 322.78 | 318.62 | 320.76 | 444,400 | -0.18(-0.06%) |
Nov 27, 2019 | 319.82 | 321.10 | 318.84 | 320.94 | 719,900 | +1.53(+0.48%) |
Nov 26, 2019 | 317.00 | 321.23 | 315.27 | 319.41 | 1,091,019 | +2.18(+0.69%) |
Nov 25, 2019 | 315.52 | 318.00 | 314.21 | 317.23 | 713,281 | +1.61(+0.51%) |
Nov 22, 2019 | 313.86 | 316.00 | 312.06 | 315.62 | 604,800 | +2.77(+0.89%) |
Nov 21, 2019 | 313.94 | 314.67 | 309.36 | 312.85 | 576,765 | -2.06(-0.65%) |
Nov 20, 2019 | 308.61 | 315.79 | 308.39 | 314.91 | 1,073,656 | +3.90(+1.25%) |
Nov 19, 2019 | 307.31 | 313.84 | 307.00 | 311.01 | 862,243 | +4.34(+1.42%) |
Nov 18, 2019 | 305.90 | 306.85 | 301.93 | 306.67 | 996,500 | +0.69(+0.22%) |
Nov 15, 2019 | 301.05 | 306.49 | 299.24 | 305.99 | 750,200 | +7.55(+2.53%) |
Nov 14, 2019 | 299.56 | 300.24 | 294.90 | 298.44 | 562,004 | +0.22(+0.07%) |
Nov 13, 2019 | 295.29 | 298.65 | 294.24 | 298.22 | 382,784 | +2.49(+0.84%) |
Nov 12, 2019 | 295.87 | 299.00 | 294.25 | 295.73 | 607,248 | +0.73(+0.25%) |
Nov 11, 2019 | 293.02 | 295.62 | 290.82 | 295.00 | 743,530 | +1.61(+0.55%) |
Nov 08, 2019 | 293.00 | 294.95 | 290.26 | 293.39 | 935,800 | -1.86(-0.63%) |
Nov 07, 2019 | 299.35 | 299.82 | 293.33 | 295.25 | 932,642 | -2.00(-0.67%) |
Nov 06, 2019 | 300.90 | 301.33 | 293.06 | 297.25 | 826,642 | -3.62(-1.20%) |
Nov 05, 2019 | 305.06 | 307.32 | 300.64 | 300.87 | 754,694 | -2.81(-0.93%) |
Nov 04, 2019 | 302.97 | 305.46 | 300.14 | 303.68 | 739,420 | +3.23(+1.08%) |
Nov 01, 2019 | 297.28 | 303.79 | 296.84 | 300.45 | 903,500 | +4.93(+1.67%) |
Oct 31, 2019 | 296.34 | 300.34 | 291.95 | 295.52 | 905,544 | -0.99(-0.33%) |
Oct 30, 2019 | 301.58 | 302.21 | 292.90 | 296.51 | 1,095,048 | -5.28(-1.75%) |
Oct 29, 2019 | 303.00 | 307.84 | 300.00 | 301.79 | 1,042,067 | -2.27(-0.75%) |
Oct 28, 2019 | 292.93 | 311.13 | 291.48 | 304.06 | 2,371,542 | +13.42(+4.62%) |
Oct 25, 2019 | 298.85 | 299.46 | 279.76 | 290.64 | 4,902,400 | -24.86(-7.88%) |
Oct 24, 2019 | 313.37 | 315.80 | 309.01 | 315.50 | 1,087,519 | +2.91(+0.93%) |
Oct 23, 2019 | 308.54 | 315.63 | 308.54 | 312.59 | 661,054 | +3.54(+1.15%) |
Oct 22, 2019 | 314.38 | 317.71 | 308.36 | 309.05 | 721,452 | -4.78(-1.52%) |
Oct 21, 2019 | 309.75 | 314.97 | 309.75 | 313.83 | 634,675 | +4.39(+1.42%) |
Oct 18, 2019 | 311.26 | 312.48 | 307.18 | 309.44 | 598,000 | -1.11(-0.36%) |
Oct 17, 2019 | 311.84 | 312.70 | 309.20 | 310.55 | 594,998 | +0.88(+0.28%) |
Oct 16, 2019 | 311.98 | 312.86 | 307.64 | 309.67 | 657,467 | -2.50(-0.80%) |
Oct 15, 2019 | 309.97 | 313.24 | 308.84 | 312.17 | 624,770 | +1.86(+0.60%) |
Oct 14, 2019 | 302.62 | 310.42 | 302.49 | 310.31 | 766,836 | +7.73(+2.55%) |
Oct 11, 2019 | 302.34 | 307.50 | 302.10 | 302.58 | 681,400 | +4.40(+1.48%) |
Oct 10, 2019 | 296.80 | 299.68 | 295.00 | 298.18 | 525,423 | +1.22(+0.41%) |
Oct 09, 2019 | 291.42 | 299.10 | 291.40 | 296.96 | 879,843 | +8.60(+2.98%) |
Oct 08, 2019 | 297.66 | 300.76 | 286.00 | 288.36 | 1,104,992 | -13.27(-4.40%) |
Oct 07, 2019 | 300.68 | 305.50 | 299.03 | 301.63 | 540,981 | -0.71(-0.23%) |
Oct 04, 2019 | 296.58 | 302.55 | 296.51 | 302.34 | 681,400 | +5.34(+1.80%) |
Oct 03, 2019 | 288.00 | 297.00 | 286.05 | 297.00 | 856,350 | +8.71(+3.02%) |
Oct 02, 2019 | 294.90 | 295.32 | 285.67 | 288.29 | 1,341,341 | -7.73(-2.61%) |
Oct 01, 2019 | 304.22 | 308.33 | 295.48 | 296.02 | 766,592 | -8.20(-2.70%) |
Sep 30, 2019 | 302.50 | 306.06 | 300.01 | 304.22 | 649,990 | +2.94(+0.98%) |
Sep 27, 2019 | 301.62 | 304.13 | 298.38 | 301.28 | 644,000 | +2.60(+0.87%) |
Sep 26, 2019 | 299.88 | 302.31 | 297.42 | 298.68 | 625,480 | -1.47(-0.49%) |
Sep 25, 2019 | 295.72 | 301.51 | 292.51 | 300.15 | 707,445 | +4.87(+1.65%) |
Sep 24, 2019 | 307.05 | 307.37 | 293.84 | 295.28 | 1,355,353 | -10.55(-3.45%) |
Sep 23, 2019 | 307.73 | 309.48 | 304.80 | 305.83 | 737,658 | -3.74(-1.21%) |
Sep 20, 2019 | 303.47 | 310.43 | 302.82 | 309.57 | 1,785,300 | +4.37(+1.43%) |
Sep 19, 2019 | 301.20 | 306.74 | 301.20 | 305.20 | 794,832 | +2.19(+0.72%) |
Sep 18, 2019 | 298.69 | 303.13 | 297.78 | 303.01 | 958,238 | +4.74(+1.59%) |
Sep 17, 2019 | 301.17 | 303.75 | 297.24 | 298.27 | 973,869 | -2.62(-0.87%) |
Sep 16, 2019 | 299.19 | 303.18 | 296.80 | 300.89 | 1,000,158 | -0.02(-0.01%) |
Sep 13, 2019 | 297.86 | 303.68 | 297.81 | 300.91 | 1,261,300 | +3.39(+1.14%) |
Sep 12, 2019 | 292.20 | 300.29 | 291.95 | 297.52 | 1,961,483 | +7.86(+2.71%) |
Sep 11, 2019 | 278.39 | 289.87 | 277.83 | 289.66 | 1,824,695 | +13.62(+4.93%) |
Sep 10, 2019 | 264.56 | 277.46 | 263.30 | 276.04 | 1,295,045 | +9.20(+3.45%) |
Sep 09, 2019 | 271.50 | 272.25 | 265.41 | 266.84 | 1,571,479 | -3.16(-1.17%) |
Sep 06, 2019 | 271.26 | 272.96 | 269.63 | 270.00 | 1,350,700 | -1.78(-0.65%) |
Sep 05, 2019 | 274.62 | 274.62 | 271.16 | 271.78 | 1,734,395 | +0.07(+0.03%) |
Sep 04, 2019 | 274.00 | 274.69 | 268.00 | 271.71 | 1,345,354 | -0.47(-0.17%) |