Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 351.19 | 351.46 | 343.12 | 345.61 | 1,561,003 | -4.92(-1.40%) |
Sep 29, 2020 | 351.32 | 354.51 | 349.43 | 350.54 | 1,234,467 | -1.60(-0.45%) |
Sep 28, 2020 | 351.67 | 357.63 | 351.36 | 352.13 | 1,086,867 | +3.44(+0.99%) |
Sep 25, 2020 | 340.36 | 350.23 | 339.45 | 348.70 | 1,525,189 | +7.16(+2.10%) |
Sep 24, 2020 | 345.59 | 346.70 | 338.24 | 341.54 | 1,436,308 | -4.04(-1.17%) |
Sep 23, 2020 | 350.98 | 355.66 | 344.45 | 345.58 | 1,355,921 | -4.67(-1.33%) |
Sep 22, 2020 | 344.35 | 353.91 | 343.86 | 350.25 | 1,426,554 | +7.94(+2.32%) |
Sep 21, 2020 | 350.32 | 351.56 | 340.16 | 342.30 | 1,605,157 | -14.00(-3.93%) |
Sep 18, 2020 | 355.41 | 359.79 | 355.41 | 356.31 | 2,924,176 | -0.72(-0.20%) |
Sep 17, 2020 | 353.48 | 359.38 | 351.26 | 357.03 | 1,064,070 | +0.32(+0.09%) |
Sep 16, 2020 | 352.67 | 360.33 | 352.51 | 356.70 | 1,166,929 | +2.73(+0.77%) |
Sep 15, 2020 | 356.77 | 357.08 | 348.87 | 353.97 | 1,060,070 | -1.08(-0.30%) |
Sep 14, 2020 | 354.71 | 357.69 | 353.13 | 355.05 | 1,099,060 | +3.88(+1.10%) |
Sep 11, 2020 | 343.98 | 352.12 | 343.33 | 351.18 | 1,035,682 | +9.32(+2.73%) |
Sep 10, 2020 | 348.08 | 350.35 | 341.15 | 341.85 | 794,390 | -5.53(-1.59%) |
Sep 09, 2020 | 345.08 | 351.15 | 343.57 | 347.38 | 1,351,070 | +4.52(+1.32%) |
Sep 08, 2020 | 346.25 | 347.42 | 341.18 | 342.86 | 1,186,849 | -4.32(-1.24%) |
Sep 04, 2020 | 350.33 | 353.07 | 342.28 | 347.18 | 1,035,461 | -1.14(-0.33%) |
Sep 03, 2020 | 360.24 | 362.38 | 345.70 | 348.33 | 1,664,051 | -10.62(-2.96%) |
Sep 02, 2020 | 347.30 | 359.70 | 346.36 | 358.95 | 1,347,085 | +10.15(+2.91%) |
Sep 01, 2020 | 349.71 | 350.93 | 347.16 | 348.80 | 1,007,949 | -3.11(-0.88%) |
Aug 31, 2020 | 353.63 | 356.18 | 350.29 | 351.91 | 1,142,991 | -2.64(-0.75%) |
Aug 28, 2020 | 354.48 | 354.92 | 351.09 | 354.55 | 812,493 | +0.51(+0.14%) |
Aug 27, 2020 | 355.67 | 358.57 | 353.91 | 354.04 | 781,464 | -0.38(-0.11%) |
Aug 26, 2020 | 352.23 | 356.40 | 350.04 | 354.41 | 1,013,910 | +0.54(+0.15%) |
Aug 25, 2020 | 354.67 | 360.63 | 351.69 | 353.88 | 1,101,691 | -0.18(-0.05%) |
Aug 24, 2020 | 350.28 | 354.53 | 349.45 | 354.06 | 1,122,602 | +4.90(+1.40%) |
Aug 21, 2020 | 347.49 | 350.25 | 346.72 | 349.15 | 1,111,516 | +1.51(+0.44%) |
Aug 20, 2020 | 348.00 | 348.82 | 343.78 | 347.64 | 1,342,888 | -1.94(-0.56%) |
Aug 19, 2020 | 349.61 | 351.30 | 348.50 | 349.58 | 800,558 | -0.19(-0.05%) |
Aug 18, 2020 | 348.80 | 351.25 | 348.05 | 349.77 | 899,436 | +1.16(+0.33%) |
Aug 17, 2020 | 353.11 | 354.19 | 347.50 | 348.61 | 964,211 | -2.20(-0.63%) |
Aug 14, 2020 | 348.32 | 353.30 | 347.76 | 350.81 | 723,679 | +1.95(+0.56%) |
Aug 13, 2020 | 349.85 | 353.17 | 346.85 | 348.86 | 1,175,532 | -2.87(-0.82%) |
Aug 12, 2020 | 353.14 | 355.38 | 350.69 | 351.73 | 980,548 | +0.43(+0.12%) |
Aug 11, 2020 | 350.89 | 358.04 | 350.73 | 351.30 | 1,464,743 | +2.42(+0.69%) |
Aug 10, 2020 | 345.97 | 350.53 | 345.92 | 348.88 | 955,087 | +3.26(+0.94%) |
Aug 07, 2020 | 340.58 | 346.55 | 339.46 | 345.61 | 1,031,851 | +5.27(+1.55%) |
Aug 06, 2020 | 342.17 | 343.44 | 338.86 | 340.34 | 779,209 | -3.37(-0.98%) |
Aug 05, 2020 | 340.58 | 344.94 | 339.03 | 343.71 | 1,136,466 | +4.94(+1.46%) |
Aug 04, 2020 | 339.75 | 341.33 | 337.25 | 338.77 | 1,004,873 | +0.80(+0.24%) |
Aug 03, 2020 | 337.74 | 339.15 | 332.90 | 337.98 | 1,029,986 | -1.68(-0.49%) |
Jul 31, 2020 | 341.07 | 341.80 | 334.91 | 339.65 | 1,229,451 | -2.46(-0.72%) |
Jul 30, 2020 | 343.00 | 345.81 | 341.35 | 342.12 | 1,097,178 | -5.00(-1.44%) |
Jul 29, 2020 | 349.14 | 349.96 | 344.73 | 347.12 | 1,349,646 | +0.57(+0.17%) |
Jul 28, 2020 | 342.37 | 349.73 | 342.37 | 346.55 | 1,263,458 | +4.10(+1.20%) |
Jul 27, 2020 | 344.82 | 345.94 | 340.68 | 342.45 | 1,168,381 | -3.69(-1.07%) |
Jul 24, 2020 | 347.75 | 352.67 | 343.81 | 346.14 | 1,456,954 | -1.26(-0.36%) |
Jul 23, 2020 | 352.92 | 353.26 | 345.69 | 347.41 | 1,609,692 | -5.79(-1.64%) |
Jul 22, 2020 | 337.63 | 353.72 | 336.65 | 353.19 | 2,544,540 | +16.99(+5.05%) |
Jul 21, 2020 | 339.10 | 339.59 | 332.13 | 336.20 | 2,228,906 | +8.60(+2.62%) |
Jul 20, 2020 | 330.72 | 330.72 | 324.83 | 327.61 | 1,609,380 | -2.66(-0.81%) |
Jul 17, 2020 | 328.30 | 330.72 | 325.21 | 330.27 | 1,268,837 | +2.35(+0.72%) |
Jul 16, 2020 | 324.71 | 327.98 | 321.77 | 327.92 | 1,066,268 | +1.18(+0.36%) |
Jul 15, 2020 | 324.00 | 327.65 | 323.15 | 326.74 | 1,804,600 | +7.98(+2.50%) |
Jul 14, 2020 | 312.91 | 319.00 | 312.79 | 318.76 | 1,842,213 | +2.33(+0.74%) |
Jul 13, 2020 | 316.92 | 319.98 | 312.43 | 316.43 | 2,266,560 | +3.41(+1.09%) |
Jul 10, 2020 | 306.81 | 313.09 | 306.21 | 313.02 | 1,689,366 | +8.33(+2.73%) |
Jul 09, 2020 | 311.90 | 313.22 | 303.99 | 304.69 | 2,034,697 | -10.74(-3.40%) |
Jul 08, 2020 | 316.83 | 320.23 | 312.46 | 315.43 | 2,191,429 | -1.19(-0.38%) |
Jul 07, 2020 | 324.97 | 325.27 | 316.18 | 316.62 | 1,556,617 | -8.35(-2.57%) |
Jul 06, 2020 | 328.46 | 329.03 | 323.40 | 324.97 | 1,341,465 | +0.53(+0.16%) |
Jul 02, 2020 | 325.81 | 328.09 | 323.27 | 324.44 | 1,557,483 | +1.42(+0.44%) |
Jul 01, 2020 | 328.33 | 330.08 | 322.93 | 323.03 | 1,595,806 | -4.03(-1.23%) |
Jun 30, 2020 | 327.45 | 329.15 | 324.81 | 327.06 | 1,653,647 | -2.31(-0.70%) |
Jun 29, 2020 | 323.00 | 329.37 | 322.19 | 329.37 | 1,197,336 | +9.63(+3.01%) |
Jun 26, 2020 | 322.26 | 329.30 | 318.18 | 319.75 | 2,241,219 | -5.43(-1.67%) |
Jun 25, 2020 | 320.73 | 325.62 | 316.67 | 325.18 | 1,552,749 | +2.69(+0.83%) |
Jun 24, 2020 | 332.42 | 332.72 | 321.15 | 322.49 | 2,568,561 | -10.65(-3.20%) |
Jun 23, 2020 | 339.01 | 339.48 | 332.55 | 333.14 | 1,638,859 | -3.82(-1.13%) |
Jun 22, 2020 | 333.64 | 337.74 | 332.01 | 336.95 | 1,529,204 | +3.37(+1.01%) |
Jun 19, 2020 | 343.57 | 343.79 | 333.41 | 333.59 | 4,818,615 | -5.55(-1.64%) |
Jun 18, 2020 | 340.29 | 341.76 | 337.05 | 339.13 | 1,741,557 | -3.33(-0.97%) |
Jun 17, 2020 | 342.82 | 346.16 | 337.82 | 342.47 | 1,694,818 | -0.59(-0.17%) |
Jun 16, 2020 | 346.46 | 351.14 | 340.20 | 343.06 | 2,274,763 | +8.51(+2.54%) |
Jun 15, 2020 | 334.55 | 338.02 | 329.42 | 334.55 | 2,535,080 | -7.70(-2.25%) |
Jun 12, 2020 | 352.52 | 353.50 | 337.41 | 342.25 | 1,995,306 | -1.80(-0.52%) |
Jun 11, 2020 | 351.95 | 356.09 | 343.78 | 344.05 | 1,894,810 | -17.83(-4.93%) |
Jun 10, 2020 | 364.33 | 366.66 | 361.59 | 361.88 | 1,325,404 | -4.29(-1.17%) |
Jun 09, 2020 | 367.94 | 369.20 | 364.77 | 366.17 | 1,325,980 | -5.14(-1.39%) |
Jun 08, 2020 | 371.94 | 374.29 | 369.02 | 371.32 | 1,444,734 | +3.18(+0.86%) |
Jun 05, 2020 | 367.46 | 372.84 | 364.28 | 368.14 | 1,899,797 | +6.35(+1.75%) |
Jun 04, 2020 | 360.10 | 362.87 | 357.61 | 361.79 | 1,407,901 | +0.93(+0.26%) |
Jun 03, 2020 | 352.81 | 361.73 | 351.86 | 360.86 | 1,542,152 | +11.52(+3.30%) |
Jun 02, 2020 | 348.32 | 352.43 | 346.84 | 349.33 | 1,567,355 | +0.73(+0.21%) |
Jun 01, 2020 | 348.59 | 353.12 | 347.13 | 348.61 | 1,216,641 | +0.47(+0.13%) |
May 29, 2020 | 354.95 | 355.13 | 344.85 | 348.14 | 1,934,720 | -6.81(-1.92%) |
May 28, 2020 | 357.64 | 360.14 | 354.70 | 354.95 | 1,670,476 | +1.18(+0.33%) |
May 27, 2020 | 335.66 | 353.78 | 335.48 | 353.78 | 2,230,183 | +22.20(+6.70%) |
May 26, 2020 | 335.81 | 335.81 | 330.12 | 331.58 | 1,791,364 | +2.85(+0.87%) |
May 22, 2020 | 329.49 | 329.76 | 325.71 | 328.73 | 844,806 | +0.16(+0.05%) |
May 21, 2020 | 323.10 | 329.64 | 323.02 | 328.56 | 1,323,526 | +5.62(+1.74%) |
May 20, 2020 | 331.79 | 333.18 | 322.59 | 322.94 | 2,109,777 | -7.99(-2.41%) |
May 19, 2020 | 336.81 | 340.72 | 330.72 | 330.94 | 1,220,313 | -5.40(-1.60%) |
May 18, 2020 | 330.69 | 338.96 | 326.07 | 336.33 | 2,110,028 | +15.27(+4.76%) |
May 15, 2020 | 314.05 | 322.05 | 313.87 | 321.06 | 2,081,932 | +3.67(+1.16%) |
May 14, 2020 | 321.59 | 322.08 | 313.81 | 317.39 | 1,993,654 | -7.04(-2.17%) |
May 13, 2020 | 330.76 | 331.81 | 322.50 | 324.43 | 1,445,114 | -6.17(-1.87%) |
May 12, 2020 | 336.74 | 340.70 | 330.53 | 330.61 | 1,625,039 | -4.85(-1.45%) |
May 11, 2020 | 334.07 | 338.08 | 333.30 | 335.46 | 1,445,739 | -1.64(-0.49%) |
May 08, 2020 | 336.77 | 339.53 | 335.18 | 337.10 | 1,269,118 | +1.66(+0.49%) |
May 07, 2020 | 341.21 | 342.20 | 334.96 | 335.44 | 1,641,100 | -1.82(-0.54%) |
May 06, 2020 | 348.23 | 348.23 | 337.11 | 337.26 | 1,222,453 | -10.44(-3.00%) |
May 05, 2020 | 340.67 | 349.91 | 339.94 | 347.70 | 1,426,921 | +9.03(+2.67%) |
May 04, 2020 | 340.32 | 341.17 | 333.30 | 338.67 | 1,210,388 | -2.95(-0.86%) |
May 01, 2020 | 343.55 | 345.13 | 339.50 | 341.62 | 1,023,286 | -4.98(-1.44%) |
Apr 30, 2020 | 341.29 | 348.72 | 338.92 | 346.60 | 1,507,501 | +1.02(+0.30%) |
Apr 29, 2020 | 345.79 | 350.56 | 338.08 | 345.57 | 1,684,190 | +2.83(+0.83%) |
Apr 28, 2020 | 340.18 | 345.50 | 338.90 | 342.74 | 1,475,020 | +5.49(+1.63%) |
Apr 27, 2020 | 342.01 | 342.12 | 336.74 | 337.25 | 1,635,236 | -2.85(-0.84%) |
Apr 24, 2020 | 337.38 | 342.14 | 332.27 | 340.10 | 1,155,294 | +4.49(+1.34%) |
Apr 23, 2020 | 340.98 | 342.86 | 335.13 | 335.61 | 1,306,496 | -3.27(-0.96%) |
Apr 22, 2020 | 341.63 | 342.04 | 334.36 | 338.88 | 1,334,354 | +6.20(+1.86%) |
Apr 21, 2020 | 341.21 | 349.70 | 330.52 | 332.68 | 2,292,025 | -8.70(-2.55%) |
Apr 20, 2020 | 351.07 | 356.31 | 341.38 | 341.38 | 1,667,524 | -16.30(-4.56%) |
Apr 17, 2020 | 345.13 | 358.52 | 342.83 | 357.69 | 1,984,947 | +21.05(+6.25%) |
Apr 16, 2020 | 332.83 | 339.68 | 331.84 | 336.64 | 1,760,430 | +3.12(+0.93%) |
Apr 15, 2020 | 335.63 | 335.63 | 327.26 | 333.52 | 1,404,559 | -5.03(-1.49%) |
Apr 14, 2020 | 337.00 | 344.39 | 333.67 | 338.55 | 1,855,214 | +8.99(+2.73%) |
Apr 13, 2020 | 330.46 | 333.17 | 325.80 | 329.56 | 1,388,992 | -0.94(-0.29%) |
Apr 09, 2020 | 329.38 | 335.25 | 323.84 | 330.51 | 1,828,917 | +8.54(+2.65%) |
Apr 08, 2020 | 321.93 | 331.98 | 319.45 | 321.96 | 1,625,100 | +5.46(+1.73%) |
Apr 07, 2020 | 338.97 | 340.22 | 315.41 | 316.50 | 2,359,023 | -11.29(-3.44%) |
Apr 06, 2020 | 322.41 | 329.57 | 322.41 | 327.79 | 2,834,170 | +15.55(+4.98%) |
Apr 03, 2020 | 313.58 | 317.00 | 311.45 | 312.25 | 2,372,103 | -3.08(-0.98%) |
Apr 02, 2020 | 298.66 | 315.36 | 298.03 | 315.33 | 2,128,608 | +13.75(+4.56%) |
Apr 01, 2020 | 289.38 | 303.77 | 286.86 | 301.57 | 2,337,469 | -0.38(-0.13%) |
Mar 31, 2020 | 307.18 | 309.05 | 299.54 | 301.95 | 2,435,331 | -8.82(-2.84%) |
Mar 30, 2020 | 313.13 | 317.57 | 304.92 | 310.77 | 1,971,103 | +0.42(+0.14%) |
Mar 27, 2020 | 302.88 | 325.24 | 298.44 | 310.36 | 3,999,417 | -1.74(-0.56%) |
Mar 26, 2020 | 290.42 | 313.67 | 288.65 | 312.09 | 3,009,443 | +27.31(+9.59%) |
Mar 25, 2020 | 267.81 | 293.82 | 261.56 | 284.78 | 3,311,788 | +27.40(+10.65%) |
Mar 24, 2020 | 256.54 | 262.79 | 249.65 | 257.38 | 3,465,311 | +10.79(+4.37%) |
Mar 23, 2020 | 253.89 | 255.73 | 237.06 | 246.59 | 3,560,164 | -12.85(-4.95%) |
Mar 20, 2020 | 279.91 | 281.37 | 256.75 | 259.44 | 3,412,452 | -20.47(-7.31%) |
Mar 19, 2020 | 297.02 | 297.63 | 277.23 | 279.91 | 3,183,752 | -17.11(-5.76%) |
Mar 18, 2020 | 264.51 | 302.20 | 263.73 | 297.02 | 4,028,682 | +12.99(+4.57%) |
Mar 17, 2020 | 261.02 | 284.60 | 255.81 | 284.03 | 2,947,425 | +27.52(+10.73%) |
Mar 16, 2020 | 262.81 | 277.56 | 253.89 | 256.51 | 2,638,209 | -36.21(-12.37%) |
Mar 13, 2020 | 291.60 | 293.23 | 270.02 | 292.73 | 4,352,785 | +15.33(+5.53%) |
Mar 12, 2020 | 286.70 | 302.37 | 276.24 | 277.39 | 4,368,924 | -40.58(-12.76%) |
Mar 11, 2020 | 317.65 | 325.95 | 311.61 | 317.97 | 2,190,252 | -9.12(-2.79%) |
Mar 10, 2020 | 323.39 | 327.54 | 312.33 | 327.10 | 2,812,600 | +13.49(+4.30%) |
Mar 09, 2020 | 320.69 | 329.14 | 312.93 | 313.61 | 3,464,375 | -27.12(-7.96%) |
Mar 06, 2020 | 331.85 | 342.94 | 328.25 | 340.73 | 2,425,760 | -1.99(-0.58%) |
Mar 05, 2020 | 350.93 | 354.43 | 340.50 | 342.71 | 2,208,254 | -15.44(-4.31%) |
Mar 04, 2020 | 345.64 | 358.98 | 341.36 | 358.15 | 2,273,953 | +21.94(+6.53%) |
Mar 03, 2020 | 342.34 | 353.58 | 335.49 | 336.21 | 2,841,486 | -3.52(-1.04%) |
Mar 02, 2020 | 330.82 | 341.29 | 321.22 | 339.73 | 3,209,753 | +10.23(+3.10%) |
Feb 28, 2020 | 329.49 | 333.02 | 321.01 | 329.50 | 3,776,485 | -10.99(-3.23%) |
Feb 27, 2020 | 348.38 | 353.24 | 340.25 | 340.49 | 2,139,382 | -14.43(-4.07%) |
Feb 26, 2020 | 354.39 | 363.43 | 353.53 | 354.92 | 1,895,405 | +0.48(+0.13%) |
Feb 25, 2020 | 371.91 | 373.36 | 351.93 | 354.44 | 1,806,595 | -16.81(-4.53%) |
Feb 24, 2020 | 372.24 | 375.54 | 370.14 | 371.25 | 1,261,669 | -7.48(-1.98%) |
Feb 21, 2020 | 376.36 | 379.54 | 374.18 | 378.73 | 1,192,596 | +1.62(+0.43%) |
Feb 20, 2020 | 383.89 | 385.10 | 375.51 | 377.11 | 1,344,096 | -7.53(-1.96%) |
Feb 19, 2020 | 386.87 | 388.00 | 384.57 | 384.64 | 889,222 | -0.95(-0.25%) |
Feb 18, 2020 | 386.87 | 388.60 | 384.23 | 385.59 | 876,638 | -2.04(-0.53%) |
Feb 14, 2020 | 385.09 | 388.18 | 384.49 | 387.63 | 1,071,619 | +2.79(+0.72%) |
Feb 13, 2020 | 385.81 | 388.90 | 384.48 | 384.84 | 903,936 | -1.68(-0.44%) |
Feb 12, 2020 | 388.65 | 389.26 | 384.75 | 386.52 | 1,603,066 | -2.88(-0.74%) |
Feb 11, 2020 | 390.73 | 391.77 | 387.29 | 389.40 | 841,104 | +0.08(+0.02%) |
Feb 10, 2020 | 388.64 | 390.88 | 387.60 | 389.32 | 983,183 | +0.52(+0.13%) |
Feb 07, 2020 | 387.88 | 390.60 | 387.13 | 388.80 | 998,197 | +0.18(+0.05%) |
Feb 06, 2020 | 385.60 | 389.41 | 385.02 | 388.62 | 940,816 | +3.35(+0.87%) |
Feb 05, 2020 | 383.62 | 385.92 | 379.81 | 385.27 | 1,413,944 | +3.90(+1.02%) |
Feb 04, 2020 | 376.66 | 382.44 | 376.66 | 381.37 | 1,373,843 | +6.13(+1.63%) |
Feb 03, 2020 | 380.25 | 380.68 | 373.63 | 375.24 | 2,028,427 | -3.77(-1.00%) |
Jan 31, 2020 | 385.04 | 385.61 | 377.22 | 379.01 | 1,864,010 | -6.89(-1.78%) |
Jan 30, 2020 | 380.98 | 386.87 | 380.98 | 385.90 | 1,367,041 | +1.82(+0.47%) |
Jan 29, 2020 | 387.51 | 387.75 | 381.58 | 384.08 | 1,432,908 | -2.95(-0.76%) |
Jan 28, 2020 | 384.90 | 388.64 | 377.38 | 387.02 | 2,330,501 | +4.24(+1.11%) |
Jan 27, 2020 | 377.01 | 384.62 | 377.01 | 382.78 | 1,962,159 | -0.11(-0.03%) |
Jan 24, 2020 | 380.59 | 383.80 | 380.40 | 382.89 | 1,227,838 | +3.29(+0.87%) |
Jan 23, 2020 | 375.42 | 380.29 | 375.37 | 379.60 | 1,105,189 | +3.86(+1.03%) |
Jan 22, 2020 | 378.46 | 379.35 | 375.68 | 375.74 | 1,037,887 | -1.53(-0.41%) |
Jan 21, 2020 | 375.74 | 378.71 | 374.49 | 377.27 | 1,210,236 | +0.43(+0.12%) |
Jan 17, 2020 | 377.68 | 378.50 | 375.81 | 376.83 | 1,350,509 | -0.04(-0.01%) |
Jan 16, 2020 | 374.60 | 376.91 | 372.42 | 376.87 | 1,225,819 | +4.20(+1.13%) |
Jan 15, 2020 | 368.65 | 373.13 | 368.41 | 372.67 | 940,984 | +4.26(+1.16%) |
Jan 14, 2020 | 369.69 | 370.29 | 367.46 | 368.41 | 1,092,556 | -2.55(-0.69%) |
Jan 13, 2020 | 367.35 | 372.67 | 367.10 | 370.96 | 1,114,667 | +4.59(+1.25%) |
Jan 10, 2020 | 367.40 | 367.93 | 365.17 | 366.36 | 1,115,785 | -0.97(-0.27%) |
Jan 09, 2020 | 363.40 | 368.28 | 362.97 | 367.34 | 1,202,204 | +3.45(+0.95%) |
Jan 08, 2020 | 369.22 | 370.21 | 362.72 | 363.88 | 1,929,387 | -3.07(-0.84%) |
Jan 07, 2020 | 364.08 | 368.39 | 361.46 | 366.95 | 1,205,261 | +1.23(+0.34%) |
Jan 06, 2020 | 370.05 | 370.05 | 360.93 | 365.72 | 2,798,454 | -0.56(-0.15%) |
Jan 03, 2020 | 357.18 | 369.32 | 356.77 | 366.28 | 3,377,967 | +12.20(+3.45%) |
Jan 02, 2020 | 347.80 | 353.56 | 346.11 | 354.08 | 1,421,475 | +9.37(+2.72%) |
Dec 31, 2019 | 346.81 | 347.02 | 342.67 | 344.72 | 875,752 | -2.23(-0.64%) |
Dec 30, 2019 | 348.50 | 348.59 | 346.04 | 346.95 | 877,606 | -1.50(-0.43%) |
Dec 27, 2019 | 348.80 | 349.25 | 346.98 | 348.45 | 823,792 | +1.15(+0.33%) |
Dec 26, 2019 | 346.06 | 347.43 | 345.69 | 347.30 | 803,783 | +1.88(+0.55%) |
Dec 24, 2019 | 347.35 | 347.35 | 344.85 | 345.42 | 583,082 | -1.53(-0.44%) |
Dec 23, 2019 | 343.19 | 349.42 | 343.13 | 346.95 | 1,186,506 | +4.81(+1.40%) |
Dec 20, 2019 | 340.87 | 342.29 | 339.07 | 342.14 | 1,806,967 | +2.94(+0.87%) |
Dec 19, 2019 | 337.29 | 340.56 | 336.62 | 339.20 | 865,565 | +2.28(+0.68%) |
Dec 18, 2019 | 342.96 | 343.18 | 336.11 | 336.92 | 1,723,710 | -5.60(-1.63%) |
Dec 17, 2019 | 340.84 | 343.50 | 340.84 | 342.51 | 824,638 | +0.83(+0.24%) |
Dec 16, 2019 | 343.41 | 343.81 | 340.00 | 341.68 | 957,149 | -0.46(-0.13%) |
Dec 13, 2019 | 339.95 | 343.30 | 339.95 | 342.14 | 743,254 | +2.14(+0.63%) |
Dec 12, 2019 | 341.72 | 343.31 | 339.47 | 340.00 | 831,475 | -1.94(-0.57%) |
Dec 11, 2019 | 341.29 | 342.27 | 339.98 | 341.94 | 653,851 | +1.59(+0.47%) |
Dec 10, 2019 | 339.51 | 342.41 | 339.29 | 340.34 | 973,805 | +0.97(+0.29%) |
Dec 09, 2019 | 341.92 | 342.98 | 339.27 | 339.37 | 928,007 | -3.12(-0.91%) |
Dec 06, 2019 | 342.76 | 344.29 | 340.93 | 342.49 | 801,653 | +0.81(+0.24%) |
Dec 05, 2019 | 341.78 | 342.17 | 339.08 | 341.67 | 1,359,644 | +1.20(+0.35%) |
Dec 04, 2019 | 339.54 | 343.45 | 338.43 | 340.47 | 1,221,198 | +2.62(+0.78%) |
Dec 03, 2019 | 337.68 | 340.52 | 336.54 | 337.85 | 1,697,552 | -1.77(-0.52%) |
Dec 02, 2019 | 345.89 | 346.62 | 339.46 | 339.62 | 1,449,731 | -6.56(-1.89%) |
Nov 29, 2019 | 347.04 | 347.21 | 345.30 | 346.18 | 453,520 | -0.72(-0.21%) |
Nov 27, 2019 | 346.36 | 347.11 | 344.59 | 346.89 | 875,434 | +1.53(+0.44%) |
Nov 26, 2019 | 343.69 | 348.40 | 343.15 | 345.36 | 1,371,322 | +2.22(+0.65%) |
Nov 25, 2019 | 344.57 | 345.89 | 340.95 | 343.15 | 910,745 | -0.67(-0.19%) |
Nov 22, 2019 | 343.33 | 344.39 | 341.25 | 343.81 | 862,137 | +0.42(+0.12%) |
Nov 21, 2019 | 343.92 | 345.14 | 342.56 | 343.39 | 1,610,244 | -2.15(-0.62%) |
Nov 20, 2019 | 344.10 | 346.28 | 343.38 | 345.54 | 1,031,604 | +1.66(+0.48%) |
Nov 19, 2019 | 346.68 | 348.28 | 343.63 | 343.88 | 909,512 | -1.72(-0.50%) |
Nov 18, 2019 | 345.80 | 348.15 | 344.88 | 345.59 | 940,722 | -0.69(-0.20%) |
Nov 15, 2019 | 345.16 | 347.11 | 343.41 | 346.29 | 1,742,799 | +2.98(+0.87%) |
Nov 14, 2019 | 340.77 | 345.19 | 340.77 | 343.30 | 1,040,549 | +2.17(+0.64%) |
Nov 13, 2019 | 339.59 | 343.62 | 338.84 | 341.13 | 1,093,763 | +1.22(+0.36%) |
Nov 12, 2019 | 335.74 | 340.96 | 335.74 | 339.91 | 1,034,970 | +4.33(+1.29%) |
Nov 11, 2019 | 333.93 | 337.37 | 333.76 | 335.58 | 659,744 | -0.42(-0.13%) |
Nov 08, 2019 | 332.25 | 336.90 | 332.25 | 336.00 | 890,435 | +2.74(+0.82%) |
Nov 07, 2019 | 334.66 | 336.77 | 332.52 | 333.26 | 1,315,190 | -0.92(-0.27%) |
Nov 06, 2019 | 329.52 | 334.30 | 329.11 | 334.18 | 1,711,258 | +5.42(+1.65%) |
Nov 05, 2019 | 329.14 | 330.64 | 326.72 | 328.76 | 1,550,401 | -0.75(-0.23%) |
Nov 04, 2019 | 334.30 | 335.05 | 327.48 | 329.51 | 1,270,035 | -4.13(-1.24%) |
Nov 01, 2019 | 332.70 | 335.20 | 331.67 | 333.63 | 1,040,565 | +2.19(+0.66%) |
Oct 31, 2019 | 332.53 | 334.52 | 330.19 | 331.44 | 1,036,057 | -1.73(-0.52%) |
Oct 30, 2019 | 328.40 | 333.48 | 326.86 | 333.17 | 1,210,243 | +6.63(+2.03%) |
Oct 29, 2019 | 327.02 | 330.19 | 325.60 | 326.53 | 1,475,651 | -0.65(-0.20%) |
Oct 28, 2019 | 326.79 | 330.36 | 325.67 | 327.18 | 1,502,318 | +0.98(+0.30%) |
Oct 25, 2019 | 329.42 | 329.86 | 325.16 | 326.21 | 1,333,551 | -3.53(-1.07%) |
Oct 24, 2019 | 328.87 | 332.13 | 327.32 | 329.74 | 1,292,397 | +1.45(+0.44%) |
Oct 23, 2019 | 328.89 | 329.96 | 324.45 | 328.28 | 1,465,643 | -0.52(-0.16%) |
Oct 22, 2019 | 319.41 | 332.17 | 319.41 | 328.80 | 2,949,331 | -0.33(-0.10%) |
Oct 21, 2019 | 329.09 | 330.75 | 327.97 | 329.13 | 1,333,234 | +1.38(+0.42%) |
Oct 18, 2019 | 331.48 | 332.35 | 323.81 | 327.75 | 2,199,779 | -4.03(-1.21%) |
Oct 17, 2019 | 337.49 | 338.07 | 331.10 | 331.78 | 1,142,319 | -5.09(-1.51%) |
Oct 16, 2019 | 336.47 | 338.22 | 334.57 | 336.86 | 971,667 | +0.08(+0.02%) |
Oct 15, 2019 | 337.61 | 339.38 | 336.19 | 336.78 | 967,355 | +0.12(+0.04%) |
Oct 14, 2019 | 336.80 | 339.09 | 335.59 | 336.66 | 708,538 | +1.00(+0.30%) |
Oct 11, 2019 | 342.98 | 343.81 | 335.46 | 335.66 | 1,510,729 | -4.76(-1.40%) |
Oct 10, 2019 | 337.88 | 341.85 | 337.18 | 340.42 | 796,058 | +2.00(+0.59%) |
Oct 09, 2019 | 338.61 | 339.93 | 336.56 | 338.42 | 809,828 | +2.19(+0.65%) |
Oct 08, 2019 | 335.30 | 339.47 | 333.74 | 336.23 | 1,138,128 | -1.46(-0.43%) |
Oct 07, 2019 | 338.77 | 340.24 | 336.73 | 337.69 | 982,313 | -1.03(-0.30%) |
Oct 04, 2019 | 334.55 | 338.98 | 333.92 | 338.72 | 877,252 | +4.30(+1.29%) |
Oct 03, 2019 | 333.37 | 335.41 | 329.38 | 334.42 | 1,055,571 | +1.67(+0.50%) |
Oct 02, 2019 | 336.77 | 337.06 | 329.14 | 332.75 | 2,004,494 | -5.31(-1.57%) |