Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 283.87 | 284.85 | 280.79 | 283.68 | 1,199,963 | +1.33(+0.47%) |
Sep 29, 2020 | 280.84 | 285.45 | 280.23 | 282.35 | 864,797 | +0.31(+0.11%) |
Sep 28, 2020 | 282.00 | 287.95 | 279.18 | 282.04 | 1,782,163 | +8.76(+3.21%) |
Sep 25, 2020 | 268.29 | 274.26 | 267.50 | 273.28 | 737,500 | +3.24(+1.20%) |
Sep 24, 2020 | 271.00 | 272.08 | 267.59 | 270.04 | 761,869 | -2.16(-0.79%) |
Sep 23, 2020 | 273.11 | 278.38 | 271.21 | 272.20 | 983,007 | -0.56(-0.21%) |
Sep 22, 2020 | 269.00 | 273.55 | 267.42 | 272.76 | 1,049,972 | +4.46(+1.66%) |
Sep 21, 2020 | 272.23 | 272.70 | 265.05 | 268.30 | 1,733,276 | -6.18(-2.25%) |
Sep 18, 2020 | 275.64 | 276.01 | 269.87 | 274.48 | 3,069,200 | -0.89(-0.32%) |
Sep 17, 2020 | 272.50 | 277.55 | 272.16 | 275.37 | 972,624 | -1.02(-0.37%) |
Sep 16, 2020 | 280.99 | 285.00 | 274.26 | 276.39 | 1,550,713 | -2.06(-0.74%) |
Sep 15, 2020 | 280.04 | 283.29 | 276.45 | 278.45 | 1,105,505 | +0.16(+0.06%) |
Sep 14, 2020 | 271.28 | 279.40 | 271.27 | 278.29 | 1,102,449 | +8.38(+3.10%) |
Sep 11, 2020 | 267.93 | 271.00 | 266.69 | 269.91 | 846,100 | +3.40(+1.28%) |
Sep 10, 2020 | 271.31 | 274.17 | 265.79 | 266.51 | 1,095,579 | -6.00(-2.20%) |
Sep 09, 2020 | 270.14 | 274.78 | 268.55 | 272.51 | 960,934 | +3.61(+1.34%) |
Sep 08, 2020 | 274.20 | 275.14 | 268.04 | 268.90 | 1,246,699 | -7.10(-2.57%) |
Sep 04, 2020 | 278.12 | 280.48 | 274.08 | 276.00 | 1,240,700 | -0.15(-0.05%) |
Sep 03, 2020 | 286.22 | 287.37 | 274.02 | 276.15 | 1,402,900 | -9.45(-3.31%) |
Sep 02, 2020 | 281.06 | 288.03 | 280.54 | 285.60 | 1,040,659 | +5.85(+2.09%) |
Sep 01, 2020 | 287.48 | 287.62 | 277.31 | 279.75 | 1,254,471 | -7.89(-2.74%) |
Aug 31, 2020 | 281.65 | 287.95 | 280.78 | 287.64 | 1,639,564 | +6.18(+2.20%) |
Aug 28, 2020 | 279.52 | 281.77 | 278.89 | 281.46 | 814,300 | +2.20(+0.79%) |
Aug 27, 2020 | 280.15 | 282.39 | 278.37 | 279.26 | 1,503,226 | +0.09(+0.03%) |
Aug 26, 2020 | 279.14 | 281.60 | 276.00 | 279.17 | 917,039 | +0.14(+0.05%) |
Aug 25, 2020 | 276.27 | 281.11 | 275.63 | 279.03 | 1,294,670 | +2.47(+0.89%) |
Aug 24, 2020 | 277.48 | 279.72 | 274.89 | 276.56 | 1,006,465 | -0.51(-0.18%) |
Aug 21, 2020 | 277.65 | 278.22 | 274.64 | 277.07 | 927,300 | -0.45(-0.16%) |
Aug 20, 2020 | 278.39 | 279.34 | 275.06 | 277.52 | 957,173 | -2.46(-0.88%) |
Aug 19, 2020 | 284.80 | 286.95 | 279.46 | 279.98 | 1,540,806 | -8.90(-3.08%) |
Aug 18, 2020 | 289.30 | 291.19 | 285.05 | 288.88 | 1,028,851 | -0.28(-0.10%) |
Aug 17, 2020 | 289.85 | 294.94 | 288.32 | 289.16 | 1,066,261 | -0.29(-0.10%) |
Aug 14, 2020 | 287.99 | 290.55 | 287.79 | 289.45 | 619,300 | +0.91(+0.32%) |
Aug 13, 2020 | 291.87 | 294.09 | 287.33 | 288.54 | 905,465 | -4.68(-1.60%) |
Aug 12, 2020 | 290.69 | 296.27 | 290.69 | 293.22 | 1,016,489 | +3.28(+1.13%) |
Aug 11, 2020 | 300.27 | 301.50 | 289.17 | 289.94 | 1,443,867 | -10.32(-3.44%) |
Aug 10, 2020 | 308.00 | 308.50 | 298.42 | 300.26 | 1,525,013 | -5.45(-1.78%) |
Aug 07, 2020 | 311.14 | 312.00 | 299.29 | 305.71 | 4,454,600 | +28.05(+10.10%) |
Aug 06, 2020 | 275.76 | 279.00 | 274.95 | 277.66 | 756,536 | +1.49(+0.54%) |
Aug 05, 2020 | 276.65 | 278.63 | 274.42 | 276.17 | 903,106 | +0.09(+0.03%) |
Aug 04, 2020 | 278.08 | 278.60 | 275.25 | 276.08 | 1,100,966 | -2.08(-0.75%) |
Aug 03, 2020 | 274.70 | 279.91 | 274.70 | 278.16 | 976,391 | +3.47(+1.26%) |
Jul 31, 2020 | 273.44 | 274.71 | 269.31 | 274.69 | 1,288,900 | -0.17(-0.06%) |
Jul 30, 2020 | 273.02 | 277.44 | 272.94 | 274.86 | 723,398 | -2.50(-0.90%) |
Jul 29, 2020 | 281.19 | 283.42 | 274.89 | 277.36 | 816,591 | -2.99(-1.07%) |
Jul 28, 2020 | 286.27 | 287.00 | 280.16 | 280.35 | 1,158,950 | -5.84(-2.04%) |
Jul 27, 2020 | 282.68 | 287.25 | 279.55 | 286.19 | 1,967,551 | +13.86(+5.09%) |
Jul 24, 2020 | 277.26 | 277.32 | 270.66 | 272.33 | 862,200 | -6.18(-2.22%) |
Jul 23, 2020 | 282.26 | 282.26 | 277.53 | 278.51 | 948,017 | -2.30(-0.82%) |
Jul 22, 2020 | 285.36 | 286.48 | 279.10 | 280.81 | 1,392,479 | +0.62(+0.22%) |
Jul 21, 2020 | 285.00 | 285.00 | 280.03 | 280.19 | 889,277 | -3.21(-1.13%) |
Jul 20, 2020 | 281.14 | 284.23 | 281.14 | 283.40 | 739,750 | +1.52(+0.54%) |
Jul 17, 2020 | 280.66 | 283.48 | 279.27 | 281.88 | 903,600 | +2.34(+0.84%) |
Jul 16, 2020 | 282.22 | 282.32 | 276.81 | 279.54 | 944,720 | -3.42(-1.21%) |
Jul 15, 2020 | 282.13 | 284.69 | 280.39 | 282.96 | 1,136,638 | +1.69(+0.60%) |
Jul 14, 2020 | 275.15 | 281.76 | 274.14 | 281.27 | 895,750 | +4.75(+1.72%) |
Jul 13, 2020 | 279.28 | 282.86 | 275.90 | 276.52 | 1,209,867 | -2.36(-0.85%) |
Jul 10, 2020 | 277.18 | 279.49 | 275.35 | 278.88 | 955,300 | +0.18(+0.06%) |
Jul 09, 2020 | 282.30 | 282.99 | 274.28 | 278.70 | 1,115,752 | -1.49(-0.53%) |
Jul 08, 2020 | 294.32 | 294.99 | 278.17 | 280.19 | 3,258,119 | +11.84(+4.41%) |
Jul 07, 2020 | 269.30 | 272.05 | 267.57 | 268.35 | 2,069,770 | -1.45(-0.54%) |
Jul 06, 2020 | 268.04 | 270.71 | 267.13 | 269.80 | 859,457 | +4.68(+1.77%) |
Jul 02, 2020 | 265.49 | 267.98 | 264.12 | 265.12 | 943,000 | +0.35(+0.13%) |
Jul 01, 2020 | 266.89 | 269.32 | 261.87 | 264.77 | 1,093,832 | -2.78(-1.04%) |
Jun 30, 2020 | 260.95 | 268.47 | 260.37 | 267.55 | 1,274,121 | +7.20(+2.77%) |
Jun 29, 2020 | 260.84 | 263.68 | 258.39 | 260.35 | 899,311 | +1.69(+0.65%) |
Jun 26, 2020 | 262.76 | 262.99 | 257.60 | 258.66 | 2,356,900 | -3.97(-1.51%) |
Jun 25, 2020 | 262.42 | 263.42 | 258.75 | 262.63 | 1,271,410 | -0.41(-0.16%) |
Jun 24, 2020 | 266.90 | 271.42 | 261.79 | 263.04 | 1,448,971 | -5.15(-1.92%) |
Jun 23, 2020 | 266.37 | 273.01 | 265.49 | 268.19 | 1,820,273 | +3.90(+1.48%) |
Jun 22, 2020 | 266.50 | 267.36 | 261.23 | 264.29 | 2,195,224 | -6.71(-2.48%) |
Jun 19, 2020 | 261.75 | 271.99 | 259.80 | 271.00 | 7,712,700 | +10.70(+4.11%) |
Jun 18, 2020 | 261.08 | 270.19 | 258.95 | 260.30 | 6,573,586 | -21.16(-7.52%) |
Jun 17, 2020 | 283.60 | 285.28 | 279.68 | 281.46 | 2,070,647 | -0.66(-0.23%) |
Jun 16, 2020 | 282.01 | 285.96 | 280.22 | 282.12 | 1,753,135 | +3.63(+1.30%) |
Jun 15, 2020 | 276.36 | 278.99 | 272.02 | 278.49 | 2,187,826 | -0.78(-0.28%) |
Jun 12, 2020 | 286.06 | 286.96 | 273.59 | 279.27 | 2,041,000 | -3.95(-1.39%) |
Jun 11, 2020 | 292.82 | 294.39 | 281.20 | 283.22 | 1,669,517 | -12.03(-4.07%) |
Jun 10, 2020 | 296.08 | 296.81 | 291.90 | 295.25 | 1,430,930 | +1.51(+0.51%) |
Jun 09, 2020 | 297.00 | 297.34 | 291.00 | 293.74 | 2,045,931 | -7.52(-2.50%) |
Jun 08, 2020 | 304.48 | 306.06 | 299.13 | 301.26 | 1,491,088 | -5.46(-1.78%) |
Jun 05, 2020 | 300.61 | 308.27 | 298.12 | 306.72 | 1,297,700 | +7.07(+2.36%) |
Jun 04, 2020 | 302.99 | 303.96 | 297.55 | 299.65 | 1,019,028 | -2.95(-0.97%) |
Jun 03, 2020 | 303.04 | 304.68 | 299.71 | 302.60 | 945,548 | -0.26(-0.09%) |
Jun 02, 2020 | 300.28 | 303.92 | 300.28 | 302.86 | 945,781 | +1.41(+0.47%) |
Jun 01, 2020 | 305.72 | 306.95 | 300.70 | 301.45 | 862,972 | -5.64(-1.84%) |
May 29, 2020 | 300.98 | 307.82 | 297.91 | 307.09 | 1,917,400 | +6.59(+2.19%) |
May 28, 2020 | 302.29 | 304.80 | 297.86 | 300.50 | 1,431,003 | -0.96(-0.32%) |
May 27, 2020 | 297.00 | 301.50 | 291.83 | 301.46 | 1,374,743 | +5.59(+1.89%) |
May 26, 2020 | 309.07 | 309.07 | 294.89 | 295.87 | 1,663,198 | -8.66(-2.84%) |
May 22, 2020 | 304.11 | 305.03 | 300.80 | 304.53 | 690,200 | +0.07(+0.02%) |
May 21, 2020 | 309.76 | 311.26 | 302.53 | 304.46 | 1,099,745 | -5.07(-1.64%) |
May 20, 2020 | 311.58 | 314.58 | 308.18 | 309.53 | 904,089 | -0.55(-0.18%) |
May 19, 2020 | 314.67 | 316.85 | 308.66 | 310.08 | 862,165 | -5.82(-1.84%) |
May 18, 2020 | 324.00 | 324.00 | 315.29 | 315.90 | 1,022,392 | -0.70(-0.22%) |
May 15, 2020 | 313.49 | 317.21 | 311.00 | 316.60 | 820,900 | +0.78(+0.25%) |
May 14, 2020 | 311.15 | 317.78 | 311.15 | 315.82 | 1,167,110 | +0.86(+0.27%) |
May 13, 2020 | 320.90 | 327.20 | 312.66 | 314.96 | 1,795,940 | -4.81(-1.50%) |
May 12, 2020 | 329.91 | 335.00 | 318.89 | 319.77 | 1,882,345 | -8.24(-2.51%) |
May 11, 2020 | 313.41 | 330.13 | 313.00 | 328.01 | 1,513,565 | +13.99(+4.46%) |
May 08, 2020 | 315.49 | 317.70 | 311.37 | 314.02 | 1,126,300 | +0.01(+0.00%) |
May 07, 2020 | 308.71 | 317.55 | 308.51 | 314.01 | 1,764,508 | +7.23(+2.36%) |
May 06, 2020 | 305.05 | 312.66 | 304.98 | 306.78 | 1,255,482 | +2.34(+0.77%) |
May 05, 2020 | 297.14 | 306.50 | 297.08 | 304.44 | 1,348,421 | +7.92(+2.67%) |
May 04, 2020 | 294.06 | 297.90 | 293.02 | 296.52 | 1,253,087 | +3.43(+1.17%) |
May 01, 2020 | 295.07 | 297.92 | 291.88 | 293.09 | 1,538,600 | -3.74(-1.26%) |
Apr 30, 2020 | 299.00 | 305.05 | 296.14 | 296.83 | 2,290,985 | -7.88(-2.59%) |
Apr 29, 2020 | 308.84 | 313.34 | 304.63 | 304.71 | 2,100,079 | -0.51(-0.17%) |
Apr 28, 2020 | 305.02 | 312.83 | 303.00 | 305.22 | 1,862,944 | +1.98(+0.65%) |
Apr 27, 2020 | 300.58 | 305.00 | 299.74 | 303.24 | 1,611,275 | +5.44(+1.83%) |
Apr 24, 2020 | 293.06 | 297.94 | 290.10 | 297.80 | 1,778,800 | +5.80(+1.99%) |
Apr 23, 2020 | 293.61 | 297.44 | 291.57 | 292.00 | 2,911,457 | -6.01(-2.02%) |
Apr 22, 2020 | 302.75 | 306.99 | 289.02 | 298.01 | 6,651,251 | -31.00(-9.42%) |
Apr 21, 2020 | 332.51 | 336.19 | 328.37 | 329.01 | 1,520,497 | -10.40(-3.06%) |
Apr 20, 2020 | 338.64 | 350.24 | 337.28 | 339.41 | 1,620,691 | -3.14(-0.92%) |
Apr 17, 2020 | 345.97 | 346.05 | 335.29 | 342.55 | 1,701,800 | +4.21(+1.24%) |
Apr 16, 2020 | 331.15 | 340.38 | 328.17 | 338.34 | 1,602,856 | +11.40(+3.49%) |
Apr 15, 2020 | 329.45 | 333.20 | 322.86 | 326.94 | 1,426,443 | -6.82(-2.04%) |
Apr 14, 2020 | 329.00 | 336.50 | 328.34 | 333.76 | 1,675,520 | +10.82(+3.35%) |
Apr 13, 2020 | 318.01 | 325.11 | 316.79 | 322.94 | 2,083,818 | +1.89(+0.59%) |
Apr 09, 2020 | 315.10 | 322.45 | 314.01 | 321.05 | 1,480,200 | +4.10(+1.29%) |
Apr 08, 2020 | 305.25 | 319.39 | 301.01 | 316.95 | 1,932,339 | +15.74(+5.23%) |
Apr 07, 2020 | 314.94 | 319.60 | 299.61 | 301.21 | 2,457,696 | -10.18(-3.27%) |
Apr 06, 2020 | 308.49 | 314.14 | 300.60 | 311.39 | 3,181,066 | +10.88(+3.62%) |
Apr 03, 2020 | 303.70 | 311.52 | 296.81 | 300.51 | 1,422,800 | -3.96(-1.30%) |
Apr 02, 2020 | 290.10 | 307.15 | 290.00 | 304.47 | 3,286,692 | +11.20(+3.82%) |
Apr 01, 2020 | 308.81 | 313.46 | 290.35 | 293.27 | 2,177,630 | -23.11(-7.30%) |
Mar 31, 2020 | 313.48 | 319.94 | 309.20 | 316.38 | 2,869,278 | +0.25(+0.08%) |
Mar 30, 2020 | 300.00 | 321.41 | 298.08 | 316.13 | 1,747,329 | +19.38(+6.53%) |
Mar 27, 2020 | 297.00 | 307.14 | 294.25 | 296.75 | 1,653,100 | -8.19(-2.69%) |
Mar 26, 2020 | 284.74 | 306.77 | 284.51 | 304.94 | 2,270,174 | +19.96(+7.00%) |
Mar 25, 2020 | 274.73 | 300.84 | 268.13 | 284.98 | 2,677,868 | +8.79(+3.18%) |
Mar 24, 2020 | 278.89 | 283.26 | 269.98 | 276.19 | 3,463,277 | +7.00(+2.60%) |
Mar 23, 2020 | 280.13 | 288.05 | 262.25 | 269.19 | 2,694,628 | -9.58(-3.44%) |
Mar 20, 2020 | 288.02 | 301.88 | 277.81 | 278.77 | 2,730,100 | -9.25(-3.21%) |
Mar 19, 2020 | 293.15 | 297.48 | 283.28 | 288.02 | 2,470,019 | -10.66(-3.57%) |
Mar 18, 2020 | 293.71 | 306.74 | 277.51 | 298.68 | 2,766,752 | -6.64(-2.17%) |
Mar 17, 2020 | 285.33 | 314.65 | 284.14 | 305.32 | 2,626,026 | +23.60(+8.38%) |
Mar 16, 2020 | 281.86 | 309.35 | 273.59 | 281.72 | 3,862,618 | -23.49(-7.70%) |
Mar 13, 2020 | 279.14 | 306.00 | 276.24 | 305.21 | 3,641,000 | +36.33(+13.51%) |
Mar 12, 2020 | 280.00 | 285.42 | 266.01 | 268.88 | 2,901,015 | -25.37(-8.62%) |
Mar 11, 2020 | 295.99 | 303.36 | 291.96 | 294.25 | 1,879,095 | -11.38(-3.72%) |
Mar 10, 2020 | 304.49 | 308.77 | 289.58 | 305.63 | 2,378,638 | +8.44(+2.84%) |
Mar 09, 2020 | 301.00 | 306.97 | 293.76 | 297.19 | 2,149,280 | -20.76(-6.53%) |
Mar 06, 2020 | 308.27 | 319.18 | 306.17 | 317.95 | 1,513,100 | +0.25(+0.08%) |
Mar 05, 2020 | 319.73 | 326.45 | 315.00 | 317.70 | 1,470,073 | -10.75(-3.27%) |
Mar 04, 2020 | 319.29 | 328.45 | 316.41 | 328.45 | 1,752,259 | +12.67(+4.01%) |
Mar 03, 2020 | 320.28 | 333.00 | 311.87 | 315.78 | 2,035,157 | -12.11(-3.69%) |
Mar 02, 2020 | 308.64 | 328.23 | 307.83 | 327.89 | 2,364,280 | +19.50(+6.32%) |
Feb 28, 2020 | 300.23 | 310.54 | 299.00 | 308.39 | 2,396,700 | -1.69(-0.55%) |
Feb 27, 2020 | 324.72 | 325.55 | 309.63 | 310.08 | 2,221,138 | -17.37(-5.30%) |
Feb 26, 2020 | 326.98 | 330.93 | 323.61 | 327.45 | 1,411,294 | +3.34(+1.03%) |
Feb 25, 2020 | 327.20 | 330.61 | 322.70 | 324.11 | 1,831,121 | -1.87(-0.57%) |
Feb 24, 2020 | 331.50 | 336.00 | 325.42 | 325.98 | 1,732,453 | -10.73(-3.19%) |
Feb 21, 2020 | 336.97 | 337.82 | 334.60 | 336.71 | 923,300 | +0.07(+0.02%) |
Feb 20, 2020 | 342.18 | 343.00 | 332.50 | 336.64 | 1,497,823 | -4.40(-1.29%) |
Feb 19, 2020 | 338.00 | 341.77 | 335.42 | 341.04 | 1,488,338 | +3.94(+1.17%) |
Feb 18, 2020 | 343.66 | 344.00 | 334.09 | 337.10 | 1,515,341 | +4.10(+1.23%) |
Feb 14, 2020 | 334.00 | 335.40 | 331.83 | 333.00 | 1,023,200 | -1.25(-0.37%) |
Feb 13, 2020 | 329.20 | 338.88 | 329.00 | 334.25 | 1,307,273 | +2.49(+0.75%) |
Feb 12, 2020 | 331.66 | 334.71 | 329.04 | 331.76 | 1,603,009 | -0.53(-0.16%) |
Feb 11, 2020 | 338.06 | 340.05 | 329.72 | 332.29 | 1,806,188 | -6.64(-1.96%) |
Feb 10, 2020 | 332.00 | 339.56 | 330.24 | 338.93 | 1,867,011 | +0.23(+0.07%) |
Feb 07, 2020 | 335.39 | 340.32 | 331.66 | 338.70 | 2,209,300 | +1.46(+0.43%) |
Feb 06, 2020 | 338.39 | 348.66 | 333.50 | 337.24 | 3,612,920 | +4.37(+1.31%) |
Feb 05, 2020 | 285.63 | 374.99 | 279.17 | 332.87 | 10,157,242 | +49.58(+17.50%) |
Feb 04, 2020 | 276.40 | 285.60 | 275.94 | 283.29 | 1,684,423 | +10.56(+3.87%) |
Feb 03, 2020 | 270.61 | 275.30 | 269.76 | 272.73 | 1,257,765 | +3.88(+1.44%) |
Jan 31, 2020 | 276.08 | 276.28 | 267.59 | 268.85 | 1,701,600 | -8.68(-3.13%) |
Jan 30, 2020 | 288.12 | 288.12 | 276.14 | 277.53 | 1,600,993 | -4.99(-1.77%) |
Jan 29, 2020 | 282.05 | 283.38 | 279.66 | 282.52 | 1,166,223 | +0.57(+0.20%) |
Jan 28, 2020 | 283.96 | 284.29 | 280.72 | 281.95 | 1,136,493 | +0.81(+0.29%) |
Jan 27, 2020 | 278.14 | 282.33 | 276.23 | 281.14 | 1,405,468 | +3.00(+1.08%) |
Jan 24, 2020 | 284.21 | 284.99 | 277.32 | 278.14 | 1,260,600 | -6.07(-2.14%) |
Jan 23, 2020 | 287.23 | 288.08 | 281.21 | 284.21 | 1,936,132 | -3.89(-1.35%) |
Jan 22, 2020 | 288.17 | 290.85 | 287.60 | 288.10 | 1,571,001 | +0.91(+0.32%) |
Jan 21, 2020 | 286.54 | 287.84 | 282.76 | 287.19 | 2,253,084 | +1.69(+0.59%) |
Jan 17, 2020 | 287.32 | 288.00 | 284.90 | 285.50 | 1,765,100 | -0.64(-0.22%) |
Jan 16, 2020 | 294.49 | 294.80 | 284.24 | 286.14 | 2,799,313 | -6.95(-2.37%) |
Jan 15, 2020 | 298.94 | 300.37 | 292.41 | 293.09 | 1,975,635 | -5.88(-1.97%) |
Jan 14, 2020 | 294.10 | 306.35 | 291.27 | 298.97 | 2,112,618 | +5.07(+1.73%) |
Jan 13, 2020 | 294.81 | 295.50 | 290.83 | 293.90 | 1,401,120 | -2.61(-0.88%) |
Jan 10, 2020 | 294.64 | 298.74 | 294.36 | 296.51 | 1,164,400 | +2.21(+0.75%) |
Jan 09, 2020 | 293.99 | 296.57 | 292.36 | 294.30 | 966,484 | +1.64(+0.56%) |
Jan 08, 2020 | 288.88 | 294.19 | 287.81 | 292.66 | 1,059,026 | +2.57(+0.89%) |
Jan 07, 2020 | 290.57 | 291.84 | 287.99 | 290.09 | 1,034,005 | -0.73(-0.25%) |
Jan 06, 2020 | 290.24 | 291.19 | 288.20 | 290.82 | 1,271,002 | -0.03(-0.01%) |
Jan 03, 2020 | 290.77 | 292.68 | 290.22 | 290.85 | 700,600 | -3.39(-1.15%) |
Jan 02, 2020 | 299.06 | 299.08 | 292.28 | 294.24 | 1,178,304 | -2.49(-0.84%) |
Dec 31, 2019 | 295.28 | 297.36 | 292.84 | 296.73 | 810,100 | +0.72(+0.24%) |
Dec 30, 2019 | 300.37 | 301.57 | 295.01 | 296.01 | 873,187 | -4.08(-1.36%) |
Dec 27, 2019 | 302.85 | 303.05 | 299.49 | 300.09 | 677,600 | -1.70(-0.56%) |
Dec 26, 2019 | 304.47 | 306.94 | 301.28 | 301.79 | 738,175 | -2.28(-0.75%) |
Dec 24, 2019 | 301.64 | 304.65 | 301.07 | 304.07 | 433,700 | +2.51(+0.83%) |
Dec 23, 2019 | 302.90 | 305.72 | 300.86 | 301.56 | 1,542,163 | +0.51(+0.17%) |
Dec 20, 2019 | 301.00 | 301.85 | 299.50 | 301.05 | 3,949,600 | +3.47(+1.17%) |
Dec 19, 2019 | 297.27 | 298.77 | 295.01 | 297.58 | 1,472,375 | +0.97(+0.33%) |
Dec 18, 2019 | 297.63 | 300.83 | 295.55 | 296.61 | 1,790,811 | -0.50(-0.17%) |
Dec 17, 2019 | 301.86 | 301.93 | 296.30 | 297.11 | 1,360,259 | -4.29(-1.42%) |
Dec 16, 2019 | 297.81 | 301.74 | 296.75 | 301.40 | 1,398,702 | +4.57(+1.54%) |
Dec 13, 2019 | 298.00 | 304.00 | 294.89 | 296.83 | 1,946,100 | +2.98(+1.01%) |
Dec 12, 2019 | 291.94 | 296.17 | 290.93 | 293.85 | 1,951,212 | +1.62(+0.55%) |
Dec 11, 2019 | 296.82 | 299.29 | 292.00 | 292.23 | 1,313,890 | -4.97(-1.67%) |
Dec 10, 2019 | 294.38 | 300.26 | 294.37 | 297.20 | 1,227,234 | +1.65(+0.56%) |
Dec 09, 2019 | 300.27 | 304.32 | 295.46 | 295.55 | 2,076,995 | -4.71(-1.57%) |
Dec 06, 2019 | 299.68 | 304.56 | 299.68 | 300.26 | 2,261,300 | +0.87(+0.29%) |
Dec 05, 2019 | 291.00 | 309.06 | 275.04 | 299.39 | 5,988,569 | +9.87(+3.41%) |
Dec 04, 2019 | 290.15 | 293.14 | 284.03 | 289.52 | 1,736,219 | -1.18(-0.41%) |
Dec 03, 2019 | 291.78 | 294.65 | 289.80 | 290.70 | 1,671,937 | -1.69(-0.58%) |
Dec 02, 2019 | 292.35 | 296.60 | 290.16 | 292.39 | 1,822,216 | -7.42(-2.47%) |
Nov 29, 2019 | 301.10 | 305.18 | 299.40 | 299.81 | 944,500 | -3.54(-1.17%) |
Nov 27, 2019 | 303.61 | 304.00 | 298.68 | 303.35 | 1,369,900 | +0.29(+0.10%) |
Nov 26, 2019 | 301.60 | 307.35 | 301.60 | 303.06 | 2,417,212 | +0.45(+0.15%) |
Nov 25, 2019 | 301.63 | 307.01 | 300.56 | 302.61 | 2,226,104 | +3.53(+1.18%) |
Nov 22, 2019 | 288.40 | 301.86 | 288.32 | 299.08 | 3,288,300 | +10.62(+3.68%) |
Nov 21, 2019 | 285.35 | 289.18 | 283.76 | 288.46 | 1,292,209 | +3.06(+1.07%) |
Nov 20, 2019 | 285.09 | 289.10 | 283.88 | 285.40 | 1,409,625 | -0.03(-0.01%) |
Nov 19, 2019 | 282.11 | 290.69 | 280.51 | 285.43 | 2,001,527 | +2.81(+0.99%) |
Nov 18, 2019 | 280.43 | 283.50 | 280.05 | 282.62 | 1,626,700 | +0.35(+0.12%) |
Nov 15, 2019 | 278.25 | 283.95 | 277.11 | 282.27 | 1,922,100 | +7.12(+2.59%) |
Nov 14, 2019 | 282.84 | 282.84 | 271.48 | 275.15 | 2,354,906 | -6.74(-2.39%) |
Nov 13, 2019 | 290.25 | 290.25 | 280.95 | 281.89 | 1,925,445 | -9.51(-3.26%) |
Nov 12, 2019 | 295.00 | 296.25 | 289.12 | 291.40 | 1,860,852 | -2.74(-0.93%) |
Nov 11, 2019 | 292.48 | 294.92 | 290.52 | 294.14 | 1,007,716 | +0.89(+0.30%) |
Nov 08, 2019 | 286.53 | 293.39 | 285.25 | 293.25 | 1,477,100 | +6.38(+2.22%) |
Nov 07, 2019 | 289.52 | 290.56 | 285.60 | 286.87 | 1,430,662 | -2.13(-0.74%) |
Nov 06, 2019 | 292.34 | 293.00 | 286.85 | 289.00 | 1,306,356 | -3.18(-1.09%) |
Nov 05, 2019 | 293.75 | 295.09 | 288.82 | 292.18 | 1,374,342 | -1.25(-0.43%) |
Nov 04, 2019 | 301.14 | 302.56 | 293.13 | 293.43 | 1,573,826 | -5.77(-1.93%) |
Nov 01, 2019 | 299.79 | 303.79 | 298.57 | 299.20 | 1,463,200 | +0.49(+0.16%) |
Oct 31, 2019 | 300.02 | 301.58 | 295.57 | 298.71 | 1,959,907 | -1.18(-0.39%) |
Oct 30, 2019 | 302.51 | 306.92 | 299.02 | 299.89 | 2,145,380 | +0.39(+0.13%) |
Oct 29, 2019 | 294.76 | 299.89 | 294.74 | 299.50 | 2,391,244 | +3.96(+1.34%) |
Oct 28, 2019 | 283.76 | 295.97 | 283.39 | 295.54 | 2,394,999 | +7.50(+2.60%) |
Oct 25, 2019 | 285.34 | 290.18 | 284.11 | 288.04 | 2,163,800 | +2.36(+0.83%) |
Oct 24, 2019 | 278.21 | 287.04 | 278.01 | 285.68 | 2,810,087 | +6.86(+2.46%) |
Oct 23, 2019 | 285.24 | 286.67 | 275.66 | 278.82 | 5,538,414 | -3.05(-1.08%) |
Oct 22, 2019 | 310.00 | 318.00 | 279.16 | 281.87 | 21,905,694 | +58.36(+26.11%) |
Oct 21, 2019 | 222.00 | 225.78 | 221.56 | 223.51 | 2,428,326 | +3.45(+1.57%) |
Oct 18, 2019 | 225.49 | 225.49 | 220.01 | 220.06 | 2,802,000 | -5.54(-2.46%) |
Oct 17, 2019 | 227.85 | 228.97 | 223.48 | 225.60 | 1,778,767 | -2.12(-0.93%) |
Oct 16, 2019 | 226.23 | 229.75 | 225.96 | 227.72 | 1,380,234 | +1.66(+0.73%) |
Oct 15, 2019 | 225.41 | 228.33 | 225.16 | 226.06 | 1,978,789 | +0.30(+0.13%) |
Oct 14, 2019 | 222.50 | 226.38 | 221.84 | 225.76 | 3,037,790 | +2.55(+1.14%) |
Oct 11, 2019 | 225.44 | 227.50 | 220.51 | 223.21 | 2,393,200 | +0.21(+0.09%) |
Oct 10, 2019 | 222.14 | 224.21 | 221.96 | 223.00 | 2,099,890 | +0.87(+0.39%) |
Oct 09, 2019 | 223.15 | 224.15 | 221.90 | 222.13 | 1,455,485 | +0.19(+0.09%) |
Oct 08, 2019 | 225.16 | 226.10 | 221.56 | 221.94 | 1,982,340 | -5.05(-2.22%) |
Oct 07, 2019 | 225.64 | 229.76 | 224.00 | 226.99 | 1,587,364 | +2.99(+1.33%) |
Oct 04, 2019 | 223.10 | 225.50 | 222.20 | 224.00 | 1,219,300 | +1.50(+0.67%) |
Oct 03, 2019 | 221.70 | 223.48 | 219.70 | 222.50 | 1,865,590 | +1.24(+0.56%) |
Oct 02, 2019 | 226.56 | 228.35 | 220.61 | 221.26 | 2,143,145 | -5.94(-2.61%) |