Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 370.02 | 371.71 | 358.90 | 363.60 | 717,629 | -8.07(-2.17%) |
Oct 29, 2020 | 370.64 | 377.46 | 367.31 | 371.67 | 504,433 | +2.61(+0.71%) |
Oct 28, 2020 | 379.48 | 379.48 | 368.71 | 369.06 | 747,913 | -12.52(-3.28%) |
Oct 27, 2020 | 381.52 | 383.19 | 377.26 | 381.58 | 438,871 | +2.33(+0.61%) |
Oct 26, 2020 | 377.78 | 381.30 | 374.39 | 379.25 | 520,806 | +0.49(+0.13%) |
Oct 23, 2020 | 374.82 | 379.19 | 371.29 | 378.76 | 485,391 | +2.27(+0.60%) |
Oct 22, 2020 | 374.82 | 378.15 | 372.11 | 376.49 | 460,508 | +1.72(+0.46%) |
Oct 21, 2020 | 378.35 | 378.39 | 373.68 | 374.77 | 544,038 | -4.29(-1.13%) |
Oct 20, 2020 | 379.21 | 382.32 | 376.52 | 379.06 | 507,026 | -0.46(-0.12%) |
Oct 19, 2020 | 385.13 | 385.13 | 378.23 | 379.52 | 395,900 | -4.38(-1.14%) |
Oct 16, 2020 | 386.08 | 387.96 | 380.97 | 383.90 | 552,295 | -2.30(-0.59%) |
Oct 15, 2020 | 386.94 | 389.85 | 384.63 | 386.20 | 691,751 | -1.32(-0.34%) |
Oct 14, 2020 | 392.51 | 395.39 | 386.90 | 387.52 | 907,039 | -4.33(-1.11%) |
Oct 13, 2020 | 378.30 | 392.01 | 377.44 | 391.85 | 1,305,760 | +14.55(+3.86%) |
Oct 12, 2020 | 376.74 | 380.53 | 372.92 | 377.30 | 1,255,974 | +1.57(+0.42%) |
Oct 09, 2020 | 387.31 | 388.81 | 371.59 | 375.73 | 2,618,823 | -9.67(-2.51%) |
Oct 08, 2020 | 390.10 | 394.93 | 379.53 | 385.40 | 3,942,763 | -31.71(-7.60%) |
Oct 07, 2020 | 413.07 | 416.58 | 409.20 | 417.11 | 986,516 | +6.22(+1.51%) |
Oct 06, 2020 | 409.95 | 416.65 | 408.81 | 410.89 | 672,440 | +2.49(+0.61%) |
Oct 05, 2020 | 416.78 | 418.63 | 407.49 | 408.40 | 1,065,291 | -8.50(-2.04%) |
Oct 02, 2020 | 408.95 | 418.20 | 407.98 | 416.90 | 449,077 | +6.53(+1.59%) |
Oct 01, 2020 | 410.49 | 414.14 | 408.01 | 410.37 | 548,836 | +1.64(+0.40%) |
Sep 30, 2020 | 408.46 | 411.34 | 405.36 | 408.73 | 483,659 | +1.75(+0.43%) |
Sep 29, 2020 | 405.77 | 411.86 | 404.27 | 406.98 | 406,523 | +1.84(+0.46%) |
Sep 28, 2020 | 400.23 | 406.64 | 398.73 | 405.13 | 432,768 | +3.32(+0.83%) |
Sep 25, 2020 | 398.46 | 402.00 | 394.41 | 401.81 | 360,219 | +4.59(+1.16%) |
Sep 24, 2020 | 397.17 | 401.30 | 392.65 | 397.21 | 480,852 | -0.23(-0.06%) |
Sep 23, 2020 | 398.44 | 404.76 | 393.82 | 397.44 | 601,043 | -0.20(-0.05%) |
Sep 22, 2020 | 389.20 | 398.77 | 385.30 | 397.65 | 582,817 | +8.44(+2.17%) |
Sep 21, 2020 | 380.05 | 390.16 | 376.82 | 389.21 | 681,782 | +7.09(+1.86%) |
Sep 18, 2020 | 378.10 | 382.56 | 373.76 | 382.12 | 811,586 | +2.42(+0.64%) |
Sep 17, 2020 | 371.67 | 380.05 | 370.81 | 379.69 | 545,630 | +8.74(+2.35%) |
Sep 16, 2020 | 375.51 | 378.68 | 370.96 | 370.96 | 428,036 | -3.40(-0.91%) |
Sep 15, 2020 | 374.57 | 379.35 | 372.31 | 374.36 | 462,294 | +0.96(+0.26%) |
Sep 14, 2020 | 380.06 | 382.12 | 370.27 | 373.40 | 542,730 | -5.17(-1.37%) |
Sep 11, 2020 | 385.01 | 385.57 | 376.90 | 378.57 | 750,744 | +5.48(+1.47%) |
Sep 10, 2020 | 368.27 | 379.05 | 367.49 | 373.09 | 759,095 | +6.62(+1.81%) |
Sep 09, 2020 | 366.89 | 371.87 | 364.95 | 366.47 | 619,641 | +5.51(+1.53%) |
Sep 08, 2020 | 366.00 | 370.86 | 360.76 | 360.96 | 712,208 | -5.27(-1.44%) |
Sep 04, 2020 | 381.38 | 384.82 | 360.97 | 366.23 | 894,617 | -15.05(-3.95%) |
Sep 03, 2020 | 386.55 | 386.85 | 373.74 | 381.27 | 835,562 | -5.85(-1.51%) |
Sep 02, 2020 | 393.13 | 396.31 | 386.19 | 387.13 | 610,648 | -6.28(-1.60%) |
Sep 01, 2020 | 391.77 | 394.91 | 389.09 | 393.41 | 523,871 | +1.14(+0.29%) |
Aug 31, 2020 | 400.94 | 401.21 | 390.54 | 392.27 | 699,452 | -6.73(-1.69%) |
Aug 28, 2020 | 397.84 | 402.25 | 395.19 | 399.00 | 335,598 | -0.33(-0.08%) |
Aug 27, 2020 | 401.02 | 405.69 | 399.30 | 399.33 | 385,946 | -1.70(-0.42%) |
Aug 26, 2020 | 400.52 | 402.58 | 397.98 | 401.02 | 364,375 | -1.22(-0.30%) |
Aug 25, 2020 | 401.16 | 402.70 | 394.28 | 402.24 | 396,148 | +0.36(+0.09%) |
Aug 24, 2020 | 405.75 | 407.38 | 399.76 | 401.89 | 475,397 | -0.68(-0.17%) |
Aug 21, 2020 | 402.80 | 406.26 | 399.72 | 402.57 | 383,764 | +1.31(+0.33%) |
Aug 20, 2020 | 396.46 | 402.52 | 395.97 | 401.25 | 532,923 | +3.93(+0.99%) |
Aug 19, 2020 | 396.57 | 399.31 | 391.37 | 397.32 | 638,401 | +2.67(+0.68%) |
Aug 18, 2020 | 393.26 | 396.84 | 389.59 | 394.65 | 458,183 | +1.98(+0.50%) |
Aug 17, 2020 | 384.63 | 393.07 | 384.63 | 392.68 | 876,414 | +9.97(+2.61%) |
Aug 14, 2020 | 383.65 | 384.54 | 377.60 | 382.70 | 356,137 | -0.05(-0.01%) |
Aug 13, 2020 | 378.28 | 383.17 | 376.25 | 382.75 | 605,190 | +6.11(+1.62%) |
Aug 12, 2020 | 374.43 | 379.79 | 372.18 | 376.64 | 431,562 | +3.86(+1.03%) |
Aug 11, 2020 | 368.33 | 375.21 | 366.28 | 372.79 | 473,233 | +2.61(+0.70%) |
Aug 10, 2020 | 373.66 | 375.92 | 368.71 | 370.18 | 427,760 | -3.06(-0.82%) |
Aug 07, 2020 | 376.56 | 377.77 | 369.29 | 373.24 | 492,607 | -3.29(-0.87%) |
Aug 06, 2020 | 376.18 | 379.11 | 374.96 | 376.53 | 325,789 | -0.85(-0.23%) |
Aug 05, 2020 | 374.05 | 378.40 | 372.74 | 377.38 | 562,459 | +1.51(+0.40%) |
Aug 04, 2020 | 369.29 | 376.03 | 367.88 | 375.87 | 460,143 | +4.63(+1.25%) |
Aug 03, 2020 | 371.63 | 377.88 | 366.41 | 371.23 | 582,317 | +0.40(+0.11%) |
Jul 31, 2020 | 369.21 | 371.32 | 362.53 | 370.83 | 667,444 | +2.00(+0.54%) |
Jul 30, 2020 | 367.37 | 370.28 | 364.18 | 368.83 | 707,787 | -0.59(-0.16%) |
Jul 29, 2020 | 371.38 | 373.41 | 368.61 | 369.43 | 454,439 | -0.26(-0.07%) |
Jul 28, 2020 | 373.64 | 374.88 | 369.06 | 369.69 | 497,066 | -4.02(-1.08%) |
Jul 27, 2020 | 374.68 | 378.77 | 371.31 | 373.71 | 573,028 | +2.59(+0.70%) |
Jul 24, 2020 | 363.99 | 371.42 | 361.20 | 371.12 | 572,363 | +5.36(+1.47%) |
Jul 23, 2020 | 374.07 | 374.66 | 362.46 | 365.75 | 644,168 | -7.48(-2.00%) |
Jul 22, 2020 | 372.61 | 379.09 | 371.59 | 373.24 | 592,445 | +1.26(+0.34%) |
Jul 21, 2020 | 378.88 | 379.49 | 370.78 | 371.98 | 577,558 | -3.47(-0.92%) |
Jul 20, 2020 | 375.14 | 378.56 | 369.41 | 375.45 | 688,865 | +1.16(+0.31%) |
Jul 17, 2020 | 393.26 | 393.26 | 372.16 | 374.29 | 1,234,594 | -16.59(-4.24%) |
Jul 16, 2020 | 387.51 | 404.92 | 387.20 | 390.88 | 1,377,924 | -5.91(-1.49%) |
Jul 15, 2020 | 384.63 | 400.31 | 383.13 | 396.79 | 1,207,299 | +10.91(+2.83%) |
Jul 14, 2020 | 384.08 | 388.88 | 374.64 | 385.88 | 923,476 | +0.88(+0.23%) |
Jul 13, 2020 | 385.59 | 400.12 | 384.86 | 385.00 | 1,219,133 | +2.94(+0.77%) |
Jul 10, 2020 | 371.20 | 382.63 | 368.05 | 382.05 | 898,578 | +12.29(+3.32%) |
Jul 09, 2020 | 370.31 | 371.53 | 362.94 | 369.76 | 569,388 | +1.30(+0.35%) |
Jul 08, 2020 | 366.14 | 369.70 | 365.89 | 368.46 | 515,614 | +2.88(+0.79%) |
Jul 07, 2020 | 369.04 | 372.86 | 365.33 | 365.58 | 747,830 | -3.70(-1.00%) |
Jul 06, 2020 | 362.57 | 371.21 | 360.85 | 369.29 | 697,540 | +10.47(+2.92%) |
Jul 02, 2020 | 362.13 | 364.48 | 356.93 | 358.82 | 432,869 | -1.55(-0.43%) |
Jul 01, 2020 | 356.26 | 361.63 | 354.51 | 360.37 | 454,772 | +6.01(+1.70%) |
Jun 30, 2020 | 353.83 | 355.88 | 348.66 | 354.36 | 784,815 | +0.26(+0.07%) |
Jun 29, 2020 | 350.25 | 355.23 | 347.22 | 354.10 | 505,892 | +3.22(+0.92%) |
Jun 26, 2020 | 359.26 | 359.93 | 349.50 | 350.88 | 829,457 | -7.57(-2.11%) |
Jun 25, 2020 | 358.46 | 360.91 | 354.25 | 358.45 | 503,767 | -1.71(-0.47%) |
Jun 24, 2020 | 362.48 | 366.29 | 357.60 | 360.15 | 573,061 | -1.99(-0.55%) |
Jun 23, 2020 | 371.96 | 372.62 | 361.42 | 362.14 | 498,134 | -6.79(-1.84%) |
Jun 22, 2020 | 361.65 | 371.30 | 360.70 | 368.93 | 557,702 | +5.97(+1.64%) |
Jun 19, 2020 | 365.27 | 365.45 | 358.34 | 362.96 | 936,945 | +2.74(+0.76%) |
Jun 18, 2020 | 365.38 | 366.05 | 358.73 | 360.22 | 482,456 | -4.91(-1.35%) |
Jun 17, 2020 | 360.02 | 367.21 | 359.43 | 365.13 | 702,702 | +5.57(+1.55%) |
Jun 16, 2020 | 364.54 | 365.62 | 355.90 | 359.56 | 804,786 | -2.94(-0.81%) |
Jun 15, 2020 | 361.20 | 363.22 | 353.76 | 362.49 | 965,220 | -0.22(-0.06%) |
Jun 12, 2020 | 369.59 | 371.38 | 351.01 | 362.71 | 1,086,760 | -3.70(-1.01%) |
Jun 11, 2020 | 370.45 | 378.10 | 365.83 | 366.42 | 821,521 | -9.12(-2.43%) |
Jun 10, 2020 | 366.89 | 376.19 | 364.14 | 375.54 | 886,898 | +9.67(+2.64%) |
Jun 09, 2020 | 360.82 | 368.93 | 358.91 | 365.87 | 855,166 | +6.13(+1.70%) |
Jun 08, 2020 | 355.90 | 361.39 | 354.97 | 359.75 | 669,458 | -0.56(-0.16%) |
Jun 05, 2020 | 365.35 | 365.99 | 355.95 | 360.31 | 747,576 | -6.10(-1.66%) |
Jun 04, 2020 | 373.70 | 377.49 | 363.30 | 366.41 | 728,860 | -7.05(-1.89%) |
Jun 03, 2020 | 370.45 | 374.28 | 368.53 | 373.45 | 636,809 | +5.05(+1.37%) |
Jun 02, 2020 | 370.09 | 370.92 | 364.83 | 368.40 | 689,716 | +1.23(+0.33%) |
Jun 01, 2020 | 369.10 | 377.52 | 366.81 | 367.17 | 1,015,993 | -2.16(-0.59%) |
May 29, 2020 | 354.42 | 369.98 | 353.93 | 369.34 | 1,173,180 | +19.42(+5.55%) |
May 28, 2020 | 359.88 | 359.88 | 348.98 | 349.91 | 725,040 | -8.06(-2.25%) |
May 27, 2020 | 348.16 | 359.16 | 344.62 | 357.97 | 1,343,509 | +13.22(+3.83%) |
May 26, 2020 | 358.91 | 359.31 | 344.73 | 344.75 | 904,733 | -11.43(-3.21%) |
May 22, 2020 | 360.36 | 362.07 | 351.82 | 356.18 | 668,389 | -3.01(-0.84%) |
May 21, 2020 | 361.26 | 362.60 | 357.03 | 359.19 | 463,563 | -1.91(-0.53%) |
May 20, 2020 | 357.05 | 361.26 | 355.79 | 361.10 | 787,808 | +6.92(+1.95%) |
May 19, 2020 | 347.47 | 356.39 | 345.95 | 354.18 | 647,120 | +5.27(+1.51%) |
May 18, 2020 | 362.54 | 362.54 | 345.62 | 348.91 | 1,063,242 | -11.05(-3.07%) |
May 15, 2020 | 356.22 | 359.99 | 353.62 | 359.96 | 610,722 | +0.03(+0.01%) |
May 14, 2020 | 367.46 | 369.46 | 356.58 | 359.93 | 774,504 | -8.57(-2.32%) |
May 13, 2020 | 363.49 | 368.86 | 360.42 | 368.49 | 1,123,022 | +6.72(+1.86%) |
May 12, 2020 | 364.32 | 365.86 | 359.27 | 361.77 | 939,440 | +0.43(+0.12%) |
May 11, 2020 | 353.36 | 366.36 | 349.42 | 361.34 | 10,737,308 | +8.02(+2.27%) |
May 08, 2020 | 353.69 | 357.70 | 349.49 | 353.32 | 982,839 | +1.86(+0.53%) |
May 07, 2020 | 355.13 | 356.06 | 348.56 | 351.46 | 1,370,919 | -4.91(-1.38%) |
May 06, 2020 | 353.77 | 363.32 | 353.77 | 356.38 | 967,779 | +0.80(+0.23%) |
May 05, 2020 | 346.94 | 356.89 | 341.83 | 355.57 | 812,159 | +11.83(+3.44%) |
May 04, 2020 | 341.02 | 346.07 | 340.87 | 343.74 | 654,419 | +1.72(+0.50%) |
May 01, 2020 | 343.33 | 349.00 | 340.90 | 342.02 | 829,688 | -4.43(-1.28%) |
Apr 30, 2020 | 347.81 | 354.37 | 346.45 | 346.45 | 967,100 | -0.08(-0.02%) |
Apr 29, 2020 | 340.78 | 351.59 | 334.16 | 346.53 | 906,682 | +5.74(+1.69%) |
Apr 28, 2020 | 348.43 | 349.88 | 339.48 | 340.78 | 946,953 | -5.76(-1.66%) |
Apr 27, 2020 | 353.83 | 358.60 | 346.10 | 346.55 | 827,254 | -5.03(-1.43%) |
Apr 24, 2020 | 353.20 | 358.89 | 348.34 | 351.58 | 1,082,084 | -2.25(-0.64%) |
Apr 23, 2020 | 363.66 | 363.84 | 343.65 | 353.83 | 2,188,155 | -13.51(-3.68%) |
Apr 22, 2020 | 357.35 | 371.26 | 354.18 | 367.34 | 1,457,523 | +17.74(+5.07%) |
Apr 21, 2020 | 354.63 | 361.20 | 344.83 | 349.60 | 727,254 | -5.03(-1.42%) |
Apr 20, 2020 | 349.06 | 358.19 | 349.06 | 354.63 | 881,471 | +7.19(+2.07%) |
Apr 17, 2020 | 347.07 | 350.35 | 340.21 | 347.44 | 747,680 | +2.39(+0.69%) |
Apr 16, 2020 | 343.70 | 347.46 | 341.37 | 345.05 | 900,548 | +5.60(+1.65%) |
Apr 15, 2020 | 339.90 | 345.16 | 338.27 | 339.45 | 734,683 | -3.48(-1.02%) |
Apr 14, 2020 | 348.86 | 350.23 | 338.12 | 342.94 | 745,422 | +2.99(+0.88%) |
Apr 13, 2020 | 329.81 | 342.66 | 324.22 | 339.95 | 788,882 | +11.01(+3.35%) |
Apr 09, 2020 | 333.12 | 337.15 | 325.96 | 328.94 | 670,269 | -0.18(-0.06%) |
Apr 08, 2020 | 324.39 | 330.21 | 318.94 | 329.12 | 718,932 | +9.45(+2.96%) |
Apr 07, 2020 | 332.43 | 336.86 | 319.54 | 319.68 | 770,723 | -4.37(-1.35%) |
Apr 06, 2020 | 325.46 | 326.26 | 316.30 | 324.04 | 841,543 | +9.85(+3.13%) |
Apr 03, 2020 | 318.76 | 323.89 | 311.19 | 314.19 | 597,455 | -5.00(-1.57%) |
Apr 02, 2020 | 316.10 | 326.96 | 307.75 | 319.19 | 806,809 | -0.31(-0.10%) |
Apr 01, 2020 | 298.66 | 323.38 | 297.07 | 319.49 | 1,253,884 | +9.29(+2.99%) |
Mar 31, 2020 | 311.10 | 316.69 | 307.27 | 310.21 | 2,191,023 | -21.71(-6.54%) |
Mar 30, 2020 | 324.17 | 338.30 | 319.25 | 331.92 | 995,826 | +7.67(+2.36%) |
Mar 27, 2020 | 314.76 | 327.36 | 312.11 | 324.25 | 675,075 | +0.22(+0.07%) |
Mar 26, 2020 | 309.66 | 327.37 | 304.23 | 324.03 | 909,514 | +16.33(+5.31%) |
Mar 25, 2020 | 330.70 | 334.72 | 307.09 | 307.70 | 1,006,147 | -21.16(-6.44%) |
Mar 24, 2020 | 326.53 | 334.07 | 318.91 | 328.87 | 920,627 | +18.85(+6.08%) |
Mar 23, 2020 | 297.61 | 322.39 | 281.63 | 310.02 | 1,400,426 | +22.90(+7.97%) |
Mar 20, 2020 | 312.93 | 329.48 | 285.39 | 287.12 | 1,883,357 | -22.20(-7.18%) |
Mar 19, 2020 | 279.51 | 322.80 | 276.96 | 309.32 | 1,486,750 | +31.72(+11.43%) |
Mar 18, 2020 | 283.86 | 290.87 | 263.45 | 277.60 | 1,148,179 | -8.37(-2.93%) |
Mar 17, 2020 | 279.17 | 301.49 | 269.97 | 285.96 | 1,236,196 | +11.89(+4.34%) |
Mar 16, 2020 | 284.71 | 298.20 | 271.47 | 274.07 | 1,137,426 | -29.01(-9.57%) |
Mar 13, 2020 | 314.34 | 315.00 | 284.60 | 303.09 | 1,262,605 | -0.46(-0.15%) |
Mar 12, 2020 | 294.85 | 315.52 | 287.17 | 303.55 | 1,190,167 | -14.14(-4.45%) |
Mar 11, 2020 | 323.07 | 329.20 | 317.08 | 317.68 | 931,461 | -10.78(-3.28%) |
Mar 10, 2020 | 322.58 | 331.69 | 313.71 | 328.47 | 897,510 | +6.95(+2.16%) |
Mar 09, 2020 | 299.86 | 324.87 | 299.86 | 321.51 | 1,327,338 | +0.25(+0.08%) |
Mar 06, 2020 | 310.71 | 322.05 | 306.31 | 321.27 | 893,943 | +3.23(+1.01%) |
Mar 05, 2020 | 322.96 | 325.26 | 314.34 | 318.04 | 867,421 | -8.46(-2.59%) |
Mar 04, 2020 | 326.56 | 330.29 | 319.18 | 326.50 | 775,872 | +2.31(+0.71%) |
Mar 03, 2020 | 333.75 | 334.24 | 321.06 | 324.19 | 886,624 | -7.69(-2.32%) |
Mar 02, 2020 | 324.90 | 332.83 | 318.76 | 331.88 | 904,204 | +7.70(+2.37%) |
Feb 28, 2020 | 325.75 | 330.16 | 318.88 | 324.18 | 2,175,537 | -8.02(-2.41%) |
Feb 27, 2020 | 344.80 | 344.80 | 332.08 | 332.20 | 1,141,744 | -17.96(-5.13%) |
Feb 26, 2020 | 355.13 | 360.34 | 349.89 | 350.16 | 1,159,370 | -1.90(-0.54%) |
Feb 25, 2020 | 347.34 | 362.49 | 347.34 | 352.06 | 2,552,047 | +5.40(+1.56%) |
Feb 24, 2020 | 339.63 | 350.37 | 338.66 | 346.67 | 1,279,597 | -8.55(-2.41%) |
Feb 21, 2020 | 349.53 | 357.16 | 346.63 | 355.21 | 1,722,859 | -1.15(-0.32%) |
Feb 20, 2020 | 345.73 | 364.67 | 340.89 | 356.36 | 5,241,170 | +72.64(+25.60%) |
Feb 19, 2020 | 284.57 | 288.19 | 282.09 | 283.73 | 1,228,973 | +1.26(+0.45%) |
Feb 18, 2020 | 280.04 | 283.83 | 278.73 | 282.46 | 914,966 | +3.99(+1.43%) |
Feb 14, 2020 | 273.10 | 279.95 | 271.23 | 278.47 | 817,397 | +5.32(+1.95%) |
Feb 13, 2020 | 266.79 | 274.28 | 266.79 | 273.15 | 545,214 | +4.77(+1.78%) |
Feb 12, 2020 | 263.12 | 270.23 | 262.61 | 268.38 | 933,316 | +5.04(+1.92%) |
Feb 11, 2020 | 262.62 | 265.49 | 261.27 | 263.34 | 787,860 | +0.86(+0.33%) |
Feb 10, 2020 | 263.12 | 264.48 | 261.28 | 262.48 | 717,033 | -0.63(-0.24%) |
Feb 07, 2020 | 271.65 | 271.65 | 261.97 | 263.11 | 1,432,591 | -3.72(-1.40%) |
Feb 06, 2020 | 265.84 | 268.07 | 262.95 | 266.83 | 833,693 | +1.34(+0.50%) |
Feb 05, 2020 | 262.62 | 266.43 | 261.82 | 265.50 | 1,131,541 | +4.40(+1.69%) |
Feb 04, 2020 | 260.38 | 262.18 | 259.42 | 261.09 | 1,106,867 | +2.53(+0.98%) |
Feb 03, 2020 | 269.79 | 270.21 | 257.92 | 258.56 | 970,035 | -10.50(-3.90%) |
Jan 31, 2020 | 270.21 | 270.21 | 264.40 | 269.07 | 772,998 | -0.62(-0.23%) |
Jan 30, 2020 | 271.23 | 272.12 | 267.41 | 269.69 | 676,058 | -2.93(-1.08%) |
Jan 29, 2020 | 272.27 | 274.05 | 269.37 | 272.62 | 378,563 | +1.23(+0.45%) |
Jan 28, 2020 | 270.33 | 274.19 | 270.33 | 271.39 | 343,535 | +1.23(+0.46%) |
Jan 27, 2020 | 269.38 | 274.27 | 268.56 | 270.15 | 791,910 | -2.11(-0.78%) |
Jan 24, 2020 | 276.23 | 276.23 | 268.02 | 272.27 | 501,579 | -2.79(-1.01%) |
Jan 23, 2020 | 272.64 | 276.00 | 271.69 | 275.05 | 543,034 | +2.01(+0.74%) |
Jan 22, 2020 | 273.63 | 275.82 | 272.75 | 273.04 | 477,724 | +0.76(+0.28%) |
Jan 21, 2020 | 273.56 | 273.75 | 269.63 | 272.27 | 654,745 | -1.30(-0.47%) |
Jan 17, 2020 | 274.42 | 275.87 | 272.77 | 273.57 | 498,229 | -0.85(-0.31%) |
Jan 16, 2020 | 276.29 | 277.83 | 274.03 | 274.42 | 518,139 | -1.16(-0.42%) |
Jan 15, 2020 | 272.14 | 279.41 | 271.97 | 275.58 | 648,340 | +3.29(+1.21%) |
Jan 14, 2020 | 271.24 | 277.90 | 271.24 | 272.29 | 820,785 | +1.07(+0.39%) |
Jan 13, 2020 | 276.53 | 277.62 | 270.61 | 271.21 | 760,452 | -4.86(-1.76%) |
Jan 10, 2020 | 277.69 | 278.23 | 274.18 | 276.08 | 977,400 | +0.18(+0.07%) |
Jan 09, 2020 | 279.13 | 280.44 | 274.82 | 275.89 | 1,040,880 | -1.59(-0.57%) |
Jan 08, 2020 | 278.08 | 279.05 | 275.87 | 277.48 | 568,616 | -1.23(-0.44%) |
Jan 07, 2020 | 278.57 | 280.05 | 277.79 | 278.71 | 535,515 | -2.00(-0.71%) |
Jan 06, 2020 | 280.76 | 281.13 | 278.64 | 280.72 | 550,175 | -0.69(-0.24%) |
Jan 03, 2020 | 278.59 | 281.97 | 277.69 | 281.40 | 513,936 | +1.21(+0.43%) |
Jan 02, 2020 | 280.56 | 281.81 | 278.98 | 280.19 | 523,562 | -0.36(-0.13%) |
Dec 31, 2019 | 279.51 | 282.64 | 279.51 | 280.56 | 543,360 | +0.51(+0.18%) |
Dec 30, 2019 | 279.25 | 281.01 | 277.59 | 280.05 | 472,843 | +0.90(+0.32%) |
Dec 27, 2019 | 280.06 | 280.96 | 278.32 | 279.15 | 477,286 | +0.07(+0.02%) |
Dec 26, 2019 | 277.24 | 280.81 | 275.85 | 279.08 | 289,127 | +2.48(+0.90%) |
Dec 24, 2019 | 275.28 | 277.60 | 274.61 | 276.60 | 277,596 | +1.31(+0.48%) |
Dec 23, 2019 | 279.26 | 280.35 | 275.06 | 275.29 | 647,818 | -3.56(-1.28%) |
Dec 20, 2019 | 279.88 | 279.88 | 277.86 | 278.86 | 598,649 | +0.00(+0.00%) |
Dec 19, 2019 | 273.05 | 280.33 | 272.09 | 278.86 | 1,356,775 | +7.33(+2.70%) |
Dec 18, 2019 | 275.99 | 277.94 | 270.70 | 271.52 | 1,180,928 | -7.09(-2.55%) |
Dec 17, 2019 | 279.55 | 279.55 | 276.67 | 278.62 | 1,094,826 | -0.38(-0.14%) |
Dec 16, 2019 | 281.73 | 282.88 | 278.65 | 279.00 | 792,019 | -2.66(-0.94%) |
Dec 13, 2019 | 281.99 | 284.90 | 279.84 | 281.65 | 471,736 | -1.64(-0.58%) |
Dec 12, 2019 | 279.76 | 283.94 | 279.44 | 283.30 | 598,036 | +3.51(+1.26%) |
Dec 11, 2019 | 271.81 | 280.52 | 271.81 | 279.78 | 1,219,835 | +7.99(+2.94%) |
Dec 10, 2019 | 273.52 | 274.24 | 270.04 | 271.80 | 1,200,845 | -1.08(-0.39%) |
Dec 09, 2019 | 273.10 | 275.04 | 271.72 | 272.87 | 797,386 | -0.19(-0.07%) |
Dec 06, 2019 | 274.98 | 275.45 | 272.91 | 273.06 | 497,970 | -0.29(-0.10%) |
Dec 05, 2019 | 274.31 | 275.26 | 272.14 | 273.35 | 708,084 | +0.83(+0.30%) |
Dec 04, 2019 | 270.47 | 275.28 | 269.34 | 272.52 | 1,371,662 | +1.82(+0.67%) |
Dec 03, 2019 | 276.33 | 278.54 | 270.33 | 270.70 | 1,010,157 | -9.49(-3.39%) |
Dec 02, 2019 | 282.30 | 284.89 | 279.32 | 280.19 | 996,675 | -0.24(-0.08%) |
Nov 29, 2019 | 281.50 | 283.18 | 279.95 | 280.43 | 357,761 | -0.98(-0.35%) |
Nov 27, 2019 | 276.71 | 281.94 | 274.94 | 281.41 | 599,978 | +5.90(+2.14%) |
Nov 26, 2019 | 279.15 | 282.29 | 274.01 | 275.51 | 1,124,095 | -3.68(-1.32%) |
Nov 25, 2019 | 275.19 | 279.28 | 274.39 | 279.19 | 562,982 | +6.90(+2.53%) |
Nov 22, 2019 | 270.98 | 273.81 | 269.87 | 272.29 | 411,389 | +1.63(+0.60%) |
Nov 21, 2019 | 274.65 | 277.06 | 269.72 | 270.66 | 1,121,335 | -3.99(-1.45%) |
Nov 20, 2019 | 272.99 | 276.15 | 272.29 | 274.65 | 662,020 | +2.38(+0.87%) |
Nov 19, 2019 | 271.20 | 274.72 | 270.28 | 272.27 | 515,671 | +1.08(+0.40%) |
Nov 18, 2019 | 267.97 | 272.11 | 267.01 | 271.20 | 873,166 | +3.05(+1.14%) |
Nov 15, 2019 | 266.84 | 269.04 | 264.06 | 268.15 | 676,483 | +2.62(+0.99%) |
Nov 14, 2019 | 265.56 | 268.42 | 263.77 | 265.53 | 538,009 | -0.70(-0.26%) |
Nov 13, 2019 | 263.94 | 267.17 | 263.00 | 266.23 | 465,697 | +1.45(+0.55%) |
Nov 12, 2019 | 268.17 | 268.45 | 263.40 | 264.78 | 554,174 | -2.68(-1.00%) |
Nov 11, 2019 | 266.57 | 269.58 | 265.23 | 267.46 | 700,317 | +0.03(+0.01%) |
Nov 08, 2019 | 269.36 | 273.64 | 265.53 | 267.43 | 704,504 | -1.93(-0.71%) |
Nov 07, 2019 | 266.00 | 270.11 | 264.54 | 269.36 | 897,294 | +4.63(+1.75%) |
Nov 06, 2019 | 263.78 | 265.81 | 260.45 | 264.73 | 572,127 | +1.44(+0.55%) |
Nov 05, 2019 | 254.40 | 263.71 | 253.00 | 263.29 | 789,094 | +6.69(+2.61%) |
Nov 04, 2019 | 255.43 | 257.96 | 252.52 | 256.60 | 866,277 | +0.03(+0.01%) |