Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 510.63 | 523.17 | 508.71 | 516.45 | 808,644 | +8.02(+1.58%) |
Sep 29, 2020 | 513.34 | 515.21 | 506.20 | 508.43 | 447,018 | -3.53(-0.69%) |
Sep 28, 2020 | 508.10 | 516.80 | 507.69 | 511.95 | 618,751 | +9.93(+1.98%) |
Sep 25, 2020 | 488.40 | 503.02 | 486.97 | 502.02 | 530,654 | +11.69(+2.38%) |
Sep 24, 2020 | 492.37 | 496.80 | 487.36 | 490.33 | 603,260 | -3.20(-0.65%) |
Sep 23, 2020 | 504.31 | 506.66 | 493.08 | 493.53 | 558,065 | -11.24(-2.23%) |
Sep 22, 2020 | 505.08 | 510.03 | 499.01 | 504.76 | 617,204 | -1.64(-0.32%) |
Sep 21, 2020 | 502.77 | 510.22 | 497.17 | 506.40 | 719,761 | -3.97(-0.78%) |
Sep 18, 2020 | 502.63 | 512.42 | 502.63 | 510.37 | 3,261,732 | +7.80(+1.55%) |
Sep 17, 2020 | 508.56 | 509.34 | 499.00 | 502.57 | 1,127,719 | -12.21(-2.37%) |
Sep 16, 2020 | 505.70 | 519.50 | 502.93 | 514.78 | 1,095,494 | +12.44(+2.48%) |
Sep 15, 2020 | 506.88 | 507.17 | 501.54 | 502.34 | 683,617 | +0.71(+0.14%) |
Sep 14, 2020 | 499.48 | 506.97 | 497.86 | 501.63 | 689,035 | +5.66(+1.14%) |
Sep 11, 2020 | 498.97 | 501.69 | 492.90 | 495.96 | 721,070 | -1.93(-0.39%) |
Sep 10, 2020 | 514.70 | 514.99 | 495.97 | 497.90 | 972,302 | -15.46(-3.01%) |
Sep 09, 2020 | 514.68 | 516.95 | 508.91 | 513.36 | 906,256 | +7.00(+1.38%) |
Sep 08, 2020 | 513.18 | 513.90 | 502.19 | 506.36 | 913,460 | -11.08(-2.14%) |
Sep 04, 2020 | 533.18 | 535.27 | 511.23 | 517.43 | 897,082 | -13.17(-2.48%) |
Sep 03, 2020 | 553.63 | 554.84 | 525.75 | 530.60 | 806,240 | -23.25(-4.20%) |
Sep 02, 2020 | 544.51 | 555.39 | 541.27 | 553.85 | 751,051 | +10.71(+1.97%) |
Sep 01, 2020 | 541.77 | 547.50 | 540.33 | 543.14 | 442,198 | +1.87(+0.35%) |
Aug 31, 2020 | 548.86 | 550.28 | 540.80 | 541.27 | 638,595 | -6.26(-1.14%) |
Aug 28, 2020 | 542.57 | 547.76 | 539.36 | 547.53 | 478,624 | +5.54(+1.02%) |
Aug 27, 2020 | 540.13 | 545.56 | 539.27 | 541.99 | 470,833 | +2.62(+0.49%) |
Aug 26, 2020 | 538.79 | 542.65 | 535.54 | 539.37 | 592,968 | +0.87(+0.16%) |
Aug 25, 2020 | 541.51 | 541.65 | 537.57 | 538.50 | 409,782 | -0.27(-0.05%) |
Aug 24, 2020 | 535.07 | 539.00 | 532.25 | 538.78 | 418,943 | +6.75(+1.27%) |
Aug 21, 2020 | 533.27 | 535.63 | 530.11 | 532.03 | 459,304 | +0.62(+0.12%) |
Aug 20, 2020 | 532.79 | 535.87 | 529.29 | 531.41 | 606,426 | -5.82(-1.08%) |
Aug 19, 2020 | 539.58 | 542.51 | 536.36 | 537.23 | 459,634 | +0.49(+0.09%) |
Aug 18, 2020 | 538.45 | 541.79 | 536.36 | 536.74 | 500,808 | -2.57(-0.48%) |
Aug 17, 2020 | 538.30 | 542.51 | 535.53 | 539.31 | 451,311 | +3.25(+0.61%) |
Aug 14, 2020 | 536.19 | 539.70 | 532.05 | 536.05 | 347,551 | -1.00(-0.19%) |
Aug 13, 2020 | 534.47 | 542.29 | 534.47 | 537.06 | 394,871 | -0.62(-0.12%) |
Aug 12, 2020 | 539.41 | 551.78 | 532.35 | 537.67 | 672,092 | +3.28(+0.61%) |
Aug 11, 2020 | 533.17 | 543.39 | 531.38 | 534.40 | 633,214 | +5.87(+1.11%) |
Aug 10, 2020 | 534.00 | 534.87 | 528.05 | 528.53 | 511,228 | -7.28(-1.36%) |
Aug 07, 2020 | 530.78 | 535.95 | 527.82 | 535.81 | 515,838 | +5.43(+1.02%) |
Aug 06, 2020 | 528.31 | 531.39 | 523.85 | 530.38 | 499,469 | +0.07(+0.01%) |
Aug 05, 2020 | 525.35 | 532.83 | 522.18 | 530.31 | 511,378 | +10.12(+1.95%) |
Aug 04, 2020 | 522.56 | 524.42 | 517.35 | 520.18 | 563,280 | -8.12(-1.54%) |
Aug 03, 2020 | 527.75 | 531.58 | 525.90 | 528.30 | 544,937 | +4.50(+0.86%) |
Jul 31, 2020 | 521.36 | 524.08 | 516.21 | 523.80 | 412,649 | +1.75(+0.34%) |
Jul 30, 2020 | 518.61 | 522.05 | 513.77 | 522.05 | 374,557 | -4.11(-0.78%) |
Jul 29, 2020 | 519.01 | 528.54 | 519.01 | 526.16 | 795,683 | +6.29(+1.21%) |
Jul 28, 2020 | 521.88 | 523.05 | 518.33 | 519.88 | 536,675 | -4.22(-0.80%) |
Jul 27, 2020 | 518.08 | 526.78 | 515.00 | 524.09 | 678,918 | +4.29(+0.83%) |
Jul 24, 2020 | 526.52 | 526.52 | 517.11 | 519.80 | 462,816 | -6.86(-1.30%) |
Jul 23, 2020 | 528.63 | 532.95 | 523.99 | 526.66 | 497,982 | -4.00(-0.75%) |
Jul 22, 2020 | 528.65 | 534.38 | 526.51 | 530.66 | 505,519 | +2.31(+0.44%) |
Jul 21, 2020 | 532.67 | 532.67 | 526.79 | 528.35 | 574,197 | +0.36(+0.07%) |
Jul 20, 2020 | 528.55 | 532.90 | 525.73 | 527.98 | 775,799 | -7.40(-1.38%) |
Jul 17, 2020 | 526.84 | 539.72 | 521.65 | 535.38 | 1,264,183 | +18.91(+3.66%) |
Jul 16, 2020 | 514.96 | 519.02 | 512.97 | 516.47 | 800,815 | -1.48(-0.29%) |
Jul 15, 2020 | 521.32 | 521.97 | 510.35 | 517.95 | 842,679 | +6.61(+1.29%) |
Jul 14, 2020 | 503.53 | 512.41 | 502.35 | 511.34 | 622,251 | +7.99(+1.59%) |
Jul 13, 2020 | 508.49 | 514.89 | 502.84 | 503.35 | 863,283 | -1.38(-0.27%) |
Jul 10, 2020 | 501.50 | 506.41 | 498.08 | 504.74 | 537,245 | +4.23(+0.84%) |
Jul 09, 2020 | 505.08 | 507.83 | 495.79 | 500.51 | 507,923 | -7.44(-1.47%) |
Jul 08, 2020 | 501.94 | 510.07 | 500.55 | 507.95 | 478,343 | +7.63(+1.53%) |
Jul 07, 2020 | 504.09 | 510.56 | 500.25 | 500.32 | 611,807 | -7.58(-1.49%) |
Jul 06, 2020 | 510.13 | 514.14 | 507.48 | 507.90 | 771,853 | +5.27(+1.05%) |
Jul 02, 2020 | 506.01 | 510.64 | 499.76 | 502.63 | 814,430 | +6.79(+1.37%) |
Jul 01, 2020 | 495.82 | 497.81 | 489.60 | 495.85 | 602,545 | +0.21(+0.04%) |
Jun 30, 2020 | 486.42 | 497.36 | 486.42 | 495.63 | 1,171,413 | +10.22(+2.11%) |
Jun 29, 2020 | 491.91 | 492.43 | 483.70 | 485.41 | 850,070 | -1.80(-0.37%) |
Jun 26, 2020 | 493.83 | 495.94 | 481.55 | 487.22 | 1,281,857 | -11.04(-2.22%) |
Jun 25, 2020 | 489.88 | 501.38 | 485.30 | 498.26 | 783,728 | +7.65(+1.56%) |
Jun 24, 2020 | 499.79 | 502.75 | 488.48 | 490.61 | 953,698 | -14.65(-2.90%) |
Jun 23, 2020 | 510.13 | 511.94 | 503.94 | 505.25 | 665,159 | +1.31(+0.26%) |
Jun 22, 2020 | 501.72 | 508.83 | 499.74 | 503.94 | 525,390 | -1.97(-0.39%) |
Jun 19, 2020 | 516.49 | 516.49 | 498.15 | 505.91 | 2,058,305 | -1.27(-0.25%) |
Jun 18, 2020 | 500.90 | 508.62 | 499.68 | 507.19 | 583,761 | +1.40(+0.28%) |
Jun 17, 2020 | 505.54 | 511.50 | 503.57 | 505.78 | 773,458 | +4.40(+0.88%) |
Jun 16, 2020 | 509.13 | 509.13 | 491.32 | 501.38 | 907,721 | +6.71(+1.36%) |
Jun 15, 2020 | 472.08 | 500.64 | 469.79 | 494.67 | 1,364,482 | +14.57(+3.03%) |
Jun 12, 2020 | 490.45 | 491.12 | 470.14 | 480.10 | 1,169,666 | +1.67(+0.35%) |
Jun 11, 2020 | 495.62 | 499.81 | 474.73 | 478.44 | 1,373,131 | -29.92(-5.89%) |
Jun 10, 2020 | 509.63 | 517.03 | 506.15 | 508.36 | 855,808 | +0.00(+0.00%) |
Jun 09, 2020 | 499.17 | 512.41 | 498.24 | 508.36 | 935,207 | +0.66(+0.13%) |
Jun 08, 2020 | 507.60 | 511.88 | 501.52 | 507.70 | 1,244,259 | +0.73(+0.14%) |
Jun 05, 2020 | 508.31 | 512.03 | 502.50 | 506.97 | 1,578,583 | +9.42(+1.89%) |
Jun 04, 2020 | 493.67 | 499.32 | 491.91 | 497.55 | 1,002,740 | +1.92(+0.39%) |
Jun 03, 2020 | 497.70 | 499.46 | 491.19 | 495.63 | 1,184,052 | +5.76(+1.18%) |
Jun 02, 2020 | 492.63 | 495.68 | 487.23 | 489.86 | 936,078 | +2.81(+0.58%) |
Jun 01, 2020 | 477.79 | 491.46 | 476.64 | 487.05 | 738,352 | +8.68(+1.81%) |
May 29, 2020 | 480.23 | 483.67 | 471.05 | 478.37 | 1,281,348 | -7.42(-1.53%) |
May 28, 2020 | 496.32 | 497.70 | 484.13 | 485.79 | 1,251,893 | +0.40(+0.08%) |
May 27, 2020 | 485.26 | 486.25 | 475.37 | 485.39 | 1,306,329 | +11.56(+2.44%) |
May 26, 2020 | 475.08 | 479.74 | 471.83 | 473.84 | 1,176,145 | +9.35(+2.01%) |
May 22, 2020 | 457.88 | 464.73 | 455.17 | 464.49 | 699,188 | +4.33(+0.94%) |
May 21, 2020 | 460.36 | 461.17 | 456.21 | 460.15 | 1,113,789 | -0.21(-0.05%) |
May 20, 2020 | 461.10 | 464.22 | 455.58 | 460.36 | 1,654,061 | +6.82(+1.50%) |
May 19, 2020 | 463.73 | 466.55 | 451.39 | 453.54 | 2,320,447 | -13.78(-2.95%) |
May 18, 2020 | 469.65 | 478.50 | 465.66 | 467.32 | 6,174,321 | +2.44(+0.53%) |
May 15, 2020 | 447.93 | 466.56 | 443.88 | 464.88 | 6,583,004 | +14.05(+3.12%) |
May 14, 2020 | 435.26 | 452.58 | 426.62 | 450.82 | 13,042,994 | +11.22(+2.55%) |
May 13, 2020 | 416.25 | 445.01 | 413.09 | 439.60 | 10,681,904 | +28.38(+6.90%) |
May 12, 2020 | 427.87 | 428.33 | 408.43 | 411.23 | 3,865,047 | -34.99(-7.84%) |
May 11, 2020 | 445.46 | 449.90 | 442.17 | 446.22 | 767,058 | -5.13(-1.14%) |
May 08, 2020 | 457.46 | 457.88 | 449.39 | 451.35 | 497,731 | +1.26(+0.28%) |
May 07, 2020 | 447.81 | 455.00 | 446.42 | 450.09 | 593,525 | +12.66(+2.89%) |
May 06, 2020 | 443.16 | 444.94 | 431.34 | 437.43 | 575,592 | -1.89(-0.43%) |
May 05, 2020 | 441.69 | 446.78 | 438.77 | 439.32 | 581,136 | +3.60(+0.83%) |
May 04, 2020 | 433.45 | 437.71 | 428.12 | 435.72 | 701,613 | -2.40(-0.55%) |
May 01, 2020 | 444.69 | 445.64 | 437.20 | 438.12 | 581,607 | -16.18(-3.56%) |
Apr 30, 2020 | 453.57 | 459.64 | 450.47 | 454.30 | 641,316 | -8.46(-1.83%) |
Apr 29, 2020 | 462.11 | 466.93 | 452.98 | 462.76 | 705,002 | +12.32(+2.74%) |
Apr 28, 2020 | 459.76 | 462.22 | 447.71 | 450.44 | 724,601 | +1.01(+0.23%) |
Apr 27, 2020 | 435.32 | 450.78 | 431.69 | 449.42 | 678,428 | +19.47(+4.53%) |
Apr 24, 2020 | 430.76 | 430.76 | 424.98 | 429.96 | 571,993 | +3.56(+0.84%) |
Apr 23, 2020 | 435.55 | 438.66 | 424.68 | 426.39 | 566,185 | -8.87(-2.04%) |
Apr 22, 2020 | 438.26 | 441.49 | 430.32 | 435.26 | 931,322 | +6.00(+1.40%) |
Apr 21, 2020 | 416.32 | 432.20 | 410.22 | 429.26 | 1,326,925 | +3.23(+0.76%) |
Apr 20, 2020 | 423.35 | 430.05 | 420.01 | 426.03 | 651,499 | -5.49(-1.27%) |
Apr 17, 2020 | 431.02 | 438.60 | 424.72 | 431.52 | 1,079,891 | +16.18(+3.90%) |
Apr 16, 2020 | 402.86 | 418.84 | 402.54 | 415.34 | 844,084 | +14.41(+3.59%) |
Apr 15, 2020 | 400.41 | 408.11 | 398.16 | 400.94 | 652,586 | -13.54(-3.27%) |
Apr 14, 2020 | 422.40 | 423.49 | 413.07 | 414.47 | 625,804 | +5.10(+1.25%) |
Apr 13, 2020 | 424.27 | 425.52 | 406.53 | 409.37 | 761,532 | -17.22(-4.04%) |
Apr 09, 2020 | 416.26 | 433.17 | 414.84 | 426.59 | 1,275,933 | +18.51(+4.53%) |
Apr 08, 2020 | 403.42 | 412.31 | 399.63 | 408.08 | 853,413 | +7.10(+1.77%) |
Apr 07, 2020 | 424.40 | 424.46 | 399.95 | 400.98 | 918,546 | -5.79(-1.42%) |
Apr 06, 2020 | 399.98 | 409.90 | 392.19 | 406.77 | 1,058,602 | +28.46(+7.52%) |
Apr 03, 2020 | 386.13 | 391.80 | 371.94 | 378.31 | 676,976 | -7.66(-1.98%) |
Apr 02, 2020 | 369.37 | 392.61 | 367.56 | 385.97 | 717,540 | +15.38(+4.15%) |
Apr 01, 2020 | 378.35 | 384.13 | 363.68 | 370.60 | 1,285,966 | -27.54(-6.92%) |
Mar 31, 2020 | 408.92 | 415.02 | 395.44 | 398.13 | 1,535,452 | -13.92(-3.38%) |
Mar 30, 2020 | 396.35 | 412.86 | 393.19 | 412.05 | 1,301,083 | +19.01(+4.84%) |
Mar 27, 2020 | 387.79 | 406.74 | 381.07 | 393.04 | 1,153,821 | -15.89(-3.89%) |
Mar 26, 2020 | 369.26 | 411.28 | 367.00 | 408.93 | 1,766,246 | +45.72(+12.59%) |
Mar 25, 2020 | 348.30 | 398.15 | 341.15 | 363.21 | 2,155,303 | +26.86(+7.98%) |
Mar 24, 2020 | 316.08 | 337.58 | 313.36 | 336.35 | 1,457,647 | +40.07(+13.52%) |
Mar 23, 2020 | 320.99 | 320.99 | 295.25 | 296.28 | 1,572,324 | -24.70(-7.70%) |
Mar 20, 2020 | 362.88 | 364.13 | 317.59 | 320.99 | 1,506,454 | -38.58(-10.73%) |
Mar 19, 2020 | 329.39 | 375.67 | 317.89 | 359.57 | 1,761,129 | +21.72(+6.43%) |
Mar 18, 2020 | 319.97 | 338.95 | 293.17 | 337.86 | 2,176,440 | -12.12(-3.46%) |
Mar 17, 2020 | 331.47 | 360.37 | 321.60 | 349.98 | 1,778,817 | +26.68(+8.25%) |
Mar 16, 2020 | 333.40 | 340.76 | 320.35 | 323.31 | 1,734,291 | -51.13(-13.65%) |
Mar 13, 2020 | 375.64 | 379.37 | 351.10 | 374.43 | 1,745,374 | +24.94(+7.14%) |
Mar 12, 2020 | 360.50 | 380.06 | 346.97 | 349.49 | 1,845,389 | -40.49(-10.38%) |
Mar 11, 2020 | 402.68 | 405.38 | 382.02 | 389.99 | 1,396,143 | -25.36(-6.11%) |
Mar 10, 2020 | 399.36 | 415.37 | 392.94 | 415.35 | 1,777,352 | +36.19(+9.54%) |
Mar 09, 2020 | 372.27 | 394.63 | 366.62 | 379.17 | 1,633,572 | -28.41(-6.97%) |
Mar 06, 2020 | 408.95 | 415.32 | 398.63 | 407.58 | 1,613,758 | -19.96(-4.67%) |
Mar 05, 2020 | 431.98 | 436.52 | 420.40 | 427.54 | 1,129,626 | -20.67(-4.61%) |
Mar 04, 2020 | 441.68 | 450.44 | 433.72 | 448.21 | 1,297,902 | +15.27(+3.53%) |
Mar 03, 2020 | 438.57 | 452.62 | 427.65 | 432.94 | 1,769,665 | -5.27(-1.20%) |
Mar 02, 2020 | 419.54 | 438.43 | 414.53 | 438.21 | 1,423,021 | +22.39(+5.38%) |
Feb 28, 2020 | 412.45 | 417.98 | 403.26 | 415.83 | 2,270,702 | -11.50(-2.69%) |
Feb 27, 2020 | 445.13 | 449.82 | 427.29 | 427.33 | 1,431,955 | -29.32(-6.42%) |
Feb 26, 2020 | 456.38 | 465.18 | 453.98 | 456.65 | 1,068,484 | +2.22(+0.49%) |
Feb 25, 2020 | 476.22 | 477.00 | 451.26 | 454.44 | 1,185,444 | -19.76(-4.17%) |
Feb 24, 2020 | 478.24 | 486.15 | 473.88 | 474.19 | 1,184,414 | -26.04(-5.21%) |
Feb 21, 2020 | 505.99 | 507.29 | 498.44 | 500.24 | 550,166 | -8.91(-1.75%) |
Feb 20, 2020 | 511.91 | 514.56 | 503.49 | 509.15 | 529,120 | -4.63(-0.90%) |
Feb 19, 2020 | 510.10 | 514.61 | 508.49 | 513.77 | 426,681 | +6.52(+1.29%) |
Feb 18, 2020 | 507.42 | 507.62 | 505.01 | 507.25 | 449,005 | -1.02(-0.20%) |
Feb 14, 2020 | 508.09 | 510.94 | 505.37 | 508.27 | 525,892 | -2.34(-0.46%) |
Feb 13, 2020 | 510.74 | 514.38 | 509.55 | 510.61 | 534,104 | -3.53(-0.69%) |
Feb 12, 2020 | 516.26 | 518.03 | 511.92 | 514.14 | 474,688 | +1.83(+0.36%) |
Feb 11, 2020 | 506.57 | 513.09 | 506.41 | 512.31 | 666,901 | +8.39(+1.66%) |
Feb 10, 2020 | 497.04 | 504.05 | 496.91 | 503.92 | 828,525 | +4.81(+0.96%) |
Feb 07, 2020 | 493.95 | 499.35 | 493.50 | 499.11 | 793,793 | +0.96(+0.19%) |
Feb 06, 2020 | 492.22 | 498.65 | 486.16 | 498.14 | 917,923 | +10.05(+2.06%) |
Feb 05, 2020 | 488.42 | 490.97 | 482.70 | 488.10 | 1,049,967 | +7.40(+1.54%) |
Feb 04, 2020 | 483.33 | 485.26 | 477.29 | 480.69 | 948,415 | +4.63(+0.97%) |
Feb 03, 2020 | 476.19 | 482.41 | 475.81 | 476.06 | 560,160 | +2.45(+0.52%) |
Jan 31, 2020 | 483.12 | 484.15 | 471.66 | 473.61 | 719,748 | -11.08(-2.29%) |
Jan 30, 2020 | 476.92 | 485.20 | 475.01 | 484.69 | 568,935 | +2.87(+0.60%) |
Jan 29, 2020 | 479.99 | 486.92 | 478.12 | 481.82 | 484,051 | +5.86(+1.23%) |
Jan 28, 2020 | 474.16 | 479.38 | 471.63 | 475.96 | 552,922 | +5.53(+1.18%) |
Jan 27, 2020 | 468.80 | 476.29 | 466.66 | 470.43 | 575,093 | -11.70(-2.43%) |
Jan 24, 2020 | 488.94 | 491.57 | 478.47 | 482.13 | 836,328 | -4.58(-0.94%) |
Jan 23, 2020 | 479.22 | 488.56 | 478.57 | 486.71 | 895,761 | +4.56(+0.95%) |
Jan 22, 2020 | 478.26 | 484.64 | 477.19 | 482.15 | 866,417 | +6.93(+1.46%) |
Jan 21, 2020 | 477.79 | 479.72 | 473.98 | 475.22 | 863,819 | -5.48(-1.14%) |
Jan 17, 2020 | 482.33 | 484.25 | 478.89 | 480.69 | 745,023 | +0.22(+0.04%) |
Jan 16, 2020 | 482.19 | 482.19 | 476.21 | 480.48 | 866,375 | +4.26(+0.89%) |
Jan 15, 2020 | 465.66 | 477.44 | 465.66 | 476.22 | 1,119,203 | +10.72(+2.30%) |
Jan 14, 2020 | 467.14 | 471.50 | 463.88 | 465.50 | 1,028,411 | -4.30(-0.92%) |
Jan 13, 2020 | 460.96 | 470.11 | 460.96 | 469.80 | 725,747 | +9.82(+2.13%) |
Jan 10, 2020 | 462.08 | 462.73 | 458.39 | 459.99 | 538,808 | -0.83(-0.18%) |
Jan 09, 2020 | 461.51 | 462.36 | 458.57 | 460.81 | 531,250 | +5.39(+1.18%) |
Jan 08, 2020 | 456.02 | 458.15 | 451.06 | 455.42 | 808,948 | -0.11(-0.02%) |
Jan 07, 2020 | 451.63 | 457.87 | 451.63 | 455.53 | 505,647 | +2.89(+0.64%) |
Jan 06, 2020 | 449.20 | 453.33 | 447.71 | 452.64 | 457,978 | +0.39(+0.09%) |
Jan 03, 2020 | 450.59 | 455.06 | 450.41 | 452.25 | 375,573 | -4.86(-1.06%) |
Jan 02, 2020 | 458.03 | 458.03 | 453.46 | 457.11 | 624,002 | +5.64(+1.25%) |
Dec 31, 2019 | 449.73 | 451.64 | 447.50 | 451.47 | 330,478 | +1.67(+0.37%) |
Dec 30, 2019 | 452.64 | 452.64 | 448.68 | 449.80 | 307,485 | -1.95(-0.43%) |
Dec 27, 2019 | 451.96 | 453.13 | 450.50 | 451.75 | 246,745 | -0.21(-0.05%) |
Dec 26, 2019 | 448.90 | 451.97 | 448.80 | 451.96 | 174,780 | +3.23(+0.72%) |
Dec 24, 2019 | 449.31 | 449.73 | 446.75 | 448.72 | 140,631 | -0.02(-0.00%) |
Dec 23, 2019 | 450.50 | 451.58 | 446.90 | 448.74 | 402,199 | +0.06(+0.01%) |
Dec 20, 2019 | 454.76 | 454.76 | 448.52 | 448.68 | 1,077,283 | -2.47(-0.55%) |
Dec 19, 2019 | 448.45 | 452.51 | 448.17 | 451.15 | 476,929 | +2.56(+0.57%) |
Dec 18, 2019 | 451.89 | 451.89 | 447.40 | 448.59 | 604,537 | -2.51(-0.56%) |
Dec 17, 2019 | 452.22 | 453.73 | 449.14 | 451.10 | 473,362 | +0.22(+0.05%) |
Dec 16, 2019 | 452.29 | 455.16 | 450.14 | 450.89 | 475,314 | +3.09(+0.69%) |
Dec 13, 2019 | 450.47 | 452.51 | 444.99 | 447.80 | 507,297 | -3.15(-0.70%) |
Dec 12, 2019 | 443.69 | 452.36 | 443.23 | 450.95 | 596,614 | +7.37(+1.66%) |
Dec 11, 2019 | 443.91 | 446.66 | 442.42 | 443.58 | 522,868 | -0.11(-0.02%) |
Dec 10, 2019 | 447.06 | 447.18 | 442.62 | 443.68 | 394,248 | -2.73(-0.61%) |
Dec 09, 2019 | 443.93 | 447.33 | 441.95 | 446.42 | 415,110 | +1.18(+0.26%) |
Dec 06, 2019 | 444.98 | 448.78 | 441.73 | 445.24 | 564,418 | +4.90(+1.11%) |
Dec 05, 2019 | 435.67 | 440.55 | 433.35 | 440.33 | 512,862 | +6.21(+1.43%) |
Dec 04, 2019 | 433.21 | 439.76 | 433.21 | 434.13 | 819,273 | +0.83(+0.19%) |
Dec 03, 2019 | 432.30 | 433.70 | 426.98 | 433.30 | 540,652 | -3.52(-0.80%) |
Dec 02, 2019 | 441.79 | 442.16 | 436.11 | 436.81 | 425,770 | -4.65(-1.05%) |
Nov 29, 2019 | 442.92 | 443.24 | 440.17 | 441.46 | 268,497 | +0.62(+0.14%) |
Nov 27, 2019 | 437.46 | 441.22 | 436.06 | 440.84 | 335,985 | +2.97(+0.68%) |
Nov 26, 2019 | 437.76 | 438.38 | 434.85 | 437.86 | 588,651 | -0.88(-0.20%) |
Nov 25, 2019 | 433.73 | 439.37 | 432.05 | 438.74 | 487,352 | +6.12(+1.41%) |
Nov 22, 2019 | 432.62 | 435.09 | 431.82 | 432.62 | 541,590 | +0.02(+0.00%) |
Nov 21, 2019 | 436.19 | 436.63 | 430.43 | 432.60 | 590,501 | -3.42(-0.78%) |
Nov 20, 2019 | 437.60 | 439.50 | 432.77 | 436.02 | 491,929 | -3.56(-0.81%) |
Nov 19, 2019 | 439.76 | 442.24 | 438.09 | 439.58 | 393,045 | +0.95(+0.22%) |
Nov 18, 2019 | 437.80 | 439.37 | 435.91 | 438.63 | 340,450 | +0.69(+0.16%) |
Nov 15, 2019 | 433.58 | 438.76 | 431.73 | 437.94 | 383,407 | +5.68(+1.31%) |
Nov 14, 2019 | 432.59 | 433.18 | 429.80 | 432.25 | 463,363 | -0.88(-0.20%) |
Nov 13, 2019 | 430.42 | 435.21 | 428.67 | 433.13 | 375,330 | -1.09(-0.25%) |
Nov 12, 2019 | 434.40 | 434.96 | 432.10 | 434.22 | 409,511 | +0.00(+0.00%) |
Nov 11, 2019 | 433.87 | 436.02 | 432.97 | 434.22 | 464,226 | -3.05(-0.70%) |
Nov 08, 2019 | 436.95 | 438.81 | 433.21 | 437.27 | 399,326 | +0.05(+0.01%) |
Nov 07, 2019 | 439.04 | 441.89 | 436.67 | 437.22 | 848,078 | +0.55(+0.13%) |
Nov 06, 2019 | 432.54 | 438.49 | 430.91 | 436.67 | 888,744 | +6.33(+1.47%) |
Nov 05, 2019 | 425.07 | 432.52 | 424.41 | 430.34 | 803,552 | +5.27(+1.24%) |
Nov 04, 2019 | 423.59 | 425.31 | 421.84 | 425.07 | 609,961 | +6.56(+1.57%) |
Nov 01, 2019 | 415.99 | 420.67 | 415.94 | 418.50 | 494,841 | +6.66(+1.62%) |
Oct 31, 2019 | 414.08 | 416.51 | 408.54 | 411.84 | 481,504 | -4.67(-1.12%) |
Oct 30, 2019 | 415.14 | 417.06 | 410.88 | 416.51 | 362,764 | +0.70(+0.17%) |
Oct 29, 2019 | 414.74 | 419.95 | 414.42 | 415.82 | 531,084 | -0.36(-0.09%) |
Oct 28, 2019 | 411.63 | 418.80 | 411.63 | 416.17 | 654,813 | +6.03(+1.47%) |
Oct 25, 2019 | 406.57 | 410.86 | 402.89 | 410.14 | 532,846 | +4.58(+1.13%) |
Oct 24, 2019 | 408.16 | 409.86 | 402.93 | 405.56 | 454,235 | -2.14(-0.53%) |
Oct 23, 2019 | 401.25 | 407.93 | 399.91 | 407.70 | 424,097 | +6.01(+1.50%) |
Oct 22, 2019 | 404.64 | 406.09 | 400.51 | 401.69 | 460,185 | -2.97(-0.73%) |
Oct 21, 2019 | 398.78 | 405.32 | 398.76 | 404.66 | 646,434 | +7.68(+1.93%) |
Oct 18, 2019 | 400.27 | 401.57 | 396.58 | 396.98 | 591,814 | -5.02(-1.25%) |
Oct 17, 2019 | 401.39 | 405.31 | 400.51 | 402.00 | 612,763 | +3.81(+0.96%) |
Oct 16, 2019 | 396.94 | 399.08 | 396.11 | 398.19 | 543,283 | +1.74(+0.44%) |
Oct 15, 2019 | 390.54 | 399.60 | 388.07 | 396.45 | 942,037 | +9.14(+2.36%) |
Oct 14, 2019 | 385.60 | 387.57 | 383.23 | 387.32 | 800,679 | +0.19(+0.05%) |
Oct 11, 2019 | 381.78 | 388.82 | 379.51 | 387.13 | 832,845 | +12.15(+3.24%) |
Oct 10, 2019 | 372.03 | 378.99 | 372.03 | 374.98 | 661,167 | +2.86(+0.77%) |
Oct 09, 2019 | 370.90 | 374.04 | 369.25 | 372.12 | 433,342 | +3.58(+0.97%) |
Oct 08, 2019 | 374.08 | 374.87 | 367.28 | 368.54 | 568,983 | -8.93(-2.37%) |
Oct 07, 2019 | 378.89 | 381.10 | 375.78 | 377.47 | 656,449 | -3.81(-1.00%) |
Oct 04, 2019 | 375.67 | 381.51 | 373.83 | 381.28 | 401,568 | +6.99(+1.87%) |
Oct 03, 2019 | 373.65 | 376.08 | 366.80 | 374.29 | 569,863 | -0.67(-0.18%) |
Oct 02, 2019 | 382.22 | 382.97 | 372.38 | 374.96 | 854,654 | -11.89(-3.07%) |