Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 244.00 | 246.47 | 240.60 | 242.57 | 1,131,474 | +0.12(+0.05%) |
Sep 29, 2020 | 237.39 | 244.33 | 234.64 | 242.45 | 1,215,444 | +6.03(+2.55%) |
Sep 28, 2020 | 243.00 | 243.99 | 233.49 | 236.42 | 937,164 | +0.44(+0.19%) |
Sep 25, 2020 | 233.98 | 236.34 | 229.47 | 235.98 | 771,100 | +4.72(+2.04%) |
Sep 24, 2020 | 233.00 | 234.70 | 225.18 | 231.26 | 1,450,531 | -3.79(-1.61%) |
Sep 23, 2020 | 241.96 | 244.84 | 234.57 | 235.05 | 1,141,685 | -5.96(-2.47%) |
Sep 22, 2020 | 239.24 | 241.77 | 234.02 | 241.01 | 1,539,134 | +1.67(+0.70%) |
Sep 21, 2020 | 232.00 | 240.00 | 230.13 | 239.34 | 997,781 | +5.45(+2.33%) |
Sep 18, 2020 | 235.18 | 237.19 | 229.93 | 233.89 | 1,298,100 | -0.42(-0.18%) |
Sep 17, 2020 | 230.82 | 238.99 | 228.01 | 234.31 | 1,913,403 | -0.54(-0.23%) |
Sep 16, 2020 | 232.00 | 241.11 | 220.70 | 234.85 | 5,339,714 | -3.06(-1.29%) |
Sep 15, 2020 | 242.50 | 244.59 | 237.01 | 237.91 | 1,232,735 | -0.64(-0.27%) |
Sep 14, 2020 | 246.26 | 248.07 | 238.33 | 238.55 | 1,185,249 | -3.05(-1.26%) |
Sep 11, 2020 | 249.64 | 251.45 | 237.51 | 241.60 | 1,371,600 | -6.18(-2.49%) |
Sep 10, 2020 | 260.03 | 265.89 | 247.35 | 247.78 | 3,025,545 | +2.85(+1.16%) |
Sep 09, 2020 | 247.99 | 250.96 | 243.01 | 244.93 | 1,056,098 | +4.91(+2.05%) |
Sep 08, 2020 | 240.66 | 247.34 | 237.12 | 240.02 | 1,469,840 | -8.19(-3.30%) |
Sep 04, 2020 | 259.31 | 260.44 | 238.66 | 248.21 | 2,062,700 | -13.45(-5.14%) |
Sep 03, 2020 | 268.00 | 274.97 | 258.69 | 261.66 | 1,843,470 | -14.63(-5.30%) |
Sep 02, 2020 | 291.85 | 294.67 | 266.08 | 276.29 | 2,455,053 | -15.46(-5.30%) |
Sep 01, 2020 | 284.65 | 293.00 | 282.09 | 291.75 | 1,233,689 | +9.59(+3.40%) |
Aug 31, 2020 | 280.28 | 284.91 | 278.83 | 282.16 | 881,889 | +2.80(+1.00%) |
Aug 28, 2020 | 276.10 | 284.62 | 274.06 | 279.36 | 1,378,100 | +7.35(+2.70%) |
Aug 27, 2020 | 278.98 | 278.99 | 268.14 | 272.01 | 1,243,598 | -6.28(-2.26%) |
Aug 26, 2020 | 268.76 | 280.00 | 268.76 | 278.29 | 1,313,907 | +9.60(+3.57%) |
Aug 25, 2020 | 267.78 | 269.27 | 257.48 | 268.69 | 1,265,337 | -0.44(-0.16%) |
Aug 24, 2020 | 276.81 | 279.24 | 266.11 | 269.13 | 1,249,774 | -1.85(-0.68%) |
Aug 21, 2020 | 271.03 | 276.88 | 268.63 | 270.98 | 1,612,000 | +1.65(+0.61%) |
Aug 20, 2020 | 260.00 | 270.89 | 258.64 | 269.33 | 1,730,641 | +7.61(+2.91%) |
Aug 19, 2020 | 259.98 | 264.50 | 256.92 | 261.72 | 1,371,682 | +4.93(+1.92%) |
Aug 18, 2020 | 258.96 | 260.67 | 253.62 | 256.79 | 988,920 | -3.12(-1.20%) |
Aug 17, 2020 | 254.31 | 260.98 | 250.86 | 259.91 | 1,344,971 | +8.59(+3.42%) |
Aug 14, 2020 | 255.98 | 258.59 | 249.66 | 251.32 | 984,100 | -2.34(-0.92%) |
Aug 13, 2020 | 249.42 | 254.69 | 247.30 | 253.66 | 1,388,595 | +0.37(+0.15%) |
Aug 12, 2020 | 255.36 | 265.97 | 251.69 | 253.29 | 2,030,172 | -0.43(-0.17%) |
Aug 11, 2020 | 246.61 | 262.14 | 243.51 | 253.72 | 2,620,369 | +4.73(+1.90%) |
Aug 10, 2020 | 251.49 | 252.95 | 241.27 | 248.99 | 1,389,600 | -3.13(-1.24%) |
Aug 07, 2020 | 256.02 | 256.19 | 248.63 | 252.12 | 1,239,600 | -3.20(-1.25%) |
Aug 06, 2020 | 252.53 | 256.36 | 249.50 | 255.32 | 1,340,086 | +6.07(+2.44%) |
Aug 05, 2020 | 249.84 | 251.98 | 246.00 | 249.25 | 1,651,249 | -0.77(-0.31%) |
Aug 04, 2020 | 256.96 | 259.19 | 250.01 | 250.02 | 1,704,756 | -4.41(-1.73%) |
Aug 03, 2020 | 259.00 | 259.80 | 251.51 | 254.43 | 1,830,730 | -3.39(-1.31%) |
Jul 31, 2020 | 264.63 | 265.07 | 255.09 | 257.82 | 1,811,600 | -3.97(-1.52%) |
Jul 30, 2020 | 252.00 | 264.32 | 251.83 | 261.79 | 2,666,613 | -0.42(-0.16%) |
Jul 29, 2020 | 254.88 | 268.58 | 251.02 | 262.21 | 3,969,799 | -4.91(-1.84%) |
Jul 28, 2020 | 270.00 | 275.85 | 266.86 | 267.12 | 1,856,249 | -5.38(-1.97%) |
Jul 27, 2020 | 275.75 | 275.75 | 269.20 | 272.50 | 1,560,278 | +3.76(+1.40%) |
Jul 24, 2020 | 266.17 | 270.81 | 257.03 | 268.74 | 2,406,500 | +1.20(+0.45%) |
Jul 23, 2020 | 287.55 | 288.99 | 266.96 | 267.54 | 2,810,892 | -22.08(-7.62%) |
Jul 22, 2020 | 290.67 | 299.67 | 286.93 | 289.62 | 5,061,698 | +13.24(+4.79%) |
Jul 21, 2020 | 288.41 | 289.81 | 276.31 | 276.38 | 2,548,976 | -14.81(-5.09%) |
Jul 20, 2020 | 265.53 | 292.76 | 265.20 | 291.19 | 4,110,069 | +27.96(+10.62%) |
Jul 17, 2020 | 267.08 | 269.04 | 261.72 | 263.23 | 1,659,000 | -5.45(-2.03%) |
Jul 16, 2020 | 259.27 | 272.35 | 258.27 | 268.68 | 2,792,728 | +10.18(+3.94%) |
Jul 15, 2020 | 265.00 | 265.72 | 254.00 | 258.50 | 1,779,010 | -4.30(-1.64%) |
Jul 14, 2020 | 246.31 | 262.90 | 243.11 | 262.80 | 3,860,829 | +1.61(+0.62%) |
Jul 13, 2020 | 281.40 | 285.40 | 258.01 | 261.19 | 2,833,948 | -17.05(-6.13%) |
Jul 10, 2020 | 275.45 | 278.93 | 273.52 | 278.24 | 1,772,300 | +3.45(+1.26%) |
Jul 09, 2020 | 272.77 | 279.76 | 268.68 | 274.79 | 2,639,381 | +5.29(+1.96%) |
Jul 08, 2020 | 266.57 | 277.62 | 262.70 | 269.50 | 3,787,404 | +7.51(+2.87%) |
Jul 07, 2020 | 260.10 | 267.75 | 255.50 | 261.99 | 2,282,172 | +1.73(+0.66%) |
Jul 06, 2020 | 269.80 | 272.67 | 257.51 | 260.26 | 5,164,715 | -11.23(-4.14%) |
Jul 02, 2020 | 264.50 | 274.30 | 263.21 | 271.49 | 4,247,000 | +12.59(+4.86%) |
Jul 01, 2020 | 256.00 | 261.09 | 254.32 | 258.90 | 3,403,641 | +0.71(+0.27%) |
Jun 30, 2020 | 263.34 | 265.78 | 253.64 | 258.19 | 3,513,993 | -6.95(-2.62%) |
Jun 29, 2020 | 257.37 | 270.99 | 255.56 | 265.14 | 4,766,074 | +0.19(+0.07%) |
Jun 26, 2020 | 266.60 | 271.71 | 254.85 | 264.95 | 6,497,000 | -2.52(-0.94%) |
Jun 25, 2020 | 241.92 | 268.30 | 241.45 | 267.47 | 8,568,550 | +24.61(+10.13%) |
Jun 24, 2020 | 242.68 | 247.61 | 235.11 | 242.86 | 4,945,790 | +1.10(+0.45%) |
Jun 23, 2020 | 242.41 | 257.23 | 240.50 | 241.76 | 8,051,526 | +5.70(+2.41%) |
Jun 22, 2020 | 228.33 | 238.26 | 227.07 | 236.06 | 6,342,061 | +4.77(+2.06%) |
Jun 19, 2020 | 234.50 | 242.25 | 228.71 | 231.29 | 12,863,200 | +6.01(+2.67%) |
Jun 18, 2020 | 209.79 | 229.54 | 206.54 | 225.28 | 12,343,490 | +25.45(+12.74%) |
Jun 17, 2020 | 187.00 | 199.99 | 186.35 | 199.83 | 3,142,347 | +14.35(+7.74%) |
Jun 16, 2020 | 190.42 | 190.92 | 183.16 | 185.48 | 1,061,313 | -2.40(-1.28%) |
Jun 15, 2020 | 178.23 | 188.81 | 177.27 | 187.88 | 1,396,121 | +7.81(+4.34%) |
Jun 12, 2020 | 183.86 | 185.54 | 177.81 | 180.07 | 907,600 | +1.39(+0.78%) |
Jun 11, 2020 | 184.50 | 186.92 | 177.21 | 178.68 | 1,728,279 | -10.72(-5.66%) |
Jun 10, 2020 | 192.85 | 197.28 | 187.10 | 189.40 | 2,111,908 | -1.91(-1.00%) |
Jun 09, 2020 | 187.79 | 194.59 | 186.12 | 191.31 | 1,582,777 | +4.01(+2.14%) |
Jun 08, 2020 | 183.50 | 187.46 | 180.50 | 187.30 | 1,202,294 | +3.02(+1.64%) |
Jun 05, 2020 | 179.00 | 184.72 | 177.50 | 184.28 | 1,157,700 | +2.44(+1.34%) |
Jun 04, 2020 | 184.23 | 188.22 | 180.30 | 181.84 | 1,200,112 | -2.79(-1.51%) |
Jun 03, 2020 | 189.36 | 191.62 | 183.51 | 184.63 | 1,521,549 | -4.73(-2.50%) |
Jun 02, 2020 | 183.00 | 189.77 | 182.90 | 189.36 | 1,552,504 | +6.65(+3.64%) |
Jun 01, 2020 | 181.50 | 185.00 | 177.45 | 182.71 | 1,309,780 | +1.78(+0.98%) |
May 29, 2020 | 179.12 | 181.78 | 178.07 | 180.93 | 1,158,800 | +3.71(+2.09%) |
May 28, 2020 | 183.21 | 185.90 | 175.73 | 177.22 | 1,859,263 | -8.73(-4.69%) |
May 27, 2020 | 189.30 | 190.00 | 180.13 | 185.95 | 2,326,526 | -5.05(-2.64%) |
May 26, 2020 | 192.00 | 192.97 | 183.76 | 191.00 | 2,482,549 | +0.83(+0.44%) |
May 22, 2020 | 192.00 | 194.57 | 187.00 | 190.17 | 2,156,300 | -2.57(-1.33%) |
May 21, 2020 | 188.81 | 196.75 | 186.91 | 192.74 | 4,319,012 | +2.94(+1.55%) |
May 20, 2020 | 174.99 | 190.48 | 174.01 | 189.80 | 4,817,231 | +14.77(+8.44%) |
May 19, 2020 | 161.94 | 179.69 | 161.57 | 175.03 | 4,117,041 | +13.60(+8.42%) |
May 18, 2020 | 160.00 | 163.88 | 158.72 | 161.43 | 1,306,479 | +2.60(+1.64%) |
May 15, 2020 | 150.55 | 159.00 | 150.16 | 158.83 | 1,511,600 | +6.76(+4.45%) |
May 14, 2020 | 148.00 | 152.20 | 146.94 | 152.07 | 895,151 | +3.09(+2.07%) |
May 13, 2020 | 154.63 | 154.87 | 146.68 | 148.98 | 974,940 | -4.96(-3.22%) |
May 12, 2020 | 157.44 | 158.37 | 153.57 | 153.94 | 1,099,310 | -2.08(-1.33%) |
May 11, 2020 | 152.85 | 159.02 | 151.60 | 156.02 | 1,294,487 | +3.87(+2.54%) |
May 08, 2020 | 149.79 | 153.27 | 149.07 | 152.15 | 912,400 | +4.11(+2.78%) |
May 07, 2020 | 150.00 | 151.67 | 147.14 | 148.04 | 1,421,705 | -0.44(-0.30%) |
May 06, 2020 | 146.81 | 149.97 | 146.05 | 148.48 | 1,280,354 | +3.46(+2.39%) |
May 05, 2020 | 147.36 | 148.45 | 144.03 | 145.02 | 1,231,037 | -0.29(-0.20%) |
May 04, 2020 | 144.07 | 148.00 | 143.01 | 145.31 | 1,224,142 | +0.47(+0.32%) |
May 01, 2020 | 144.50 | 146.89 | 143.93 | 144.84 | 2,047,600 | -6.73(-4.44%) |
Apr 30, 2020 | 148.94 | 153.90 | 146.00 | 151.57 | 2,121,895 | -4.21(-2.70%) |
Apr 29, 2020 | 153.00 | 163.94 | 152.42 | 155.78 | 5,744,191 | +16.00(+11.45%) |
Apr 28, 2020 | 141.50 | 143.74 | 139.20 | 139.78 | 1,515,540 | -0.47(-0.34%) |
Apr 27, 2020 | 140.10 | 141.47 | 139.01 | 140.25 | 1,135,455 | +2.41(+1.75%) |
Apr 24, 2020 | 139.25 | 140.20 | 136.62 | 137.84 | 1,142,200 | -0.87(-0.63%) |
Apr 23, 2020 | 139.75 | 141.24 | 138.13 | 138.71 | 769,552 | -1.03(-0.74%) |
Apr 22, 2020 | 141.54 | 142.60 | 139.48 | 139.74 | 899,077 | +0.60(+0.43%) |
Apr 21, 2020 | 142.70 | 143.67 | 138.03 | 139.14 | 1,098,050 | -5.40(-3.74%) |
Apr 20, 2020 | 140.69 | 146.30 | 140.00 | 144.54 | 1,144,488 | +2.68(+1.89%) |
Apr 17, 2020 | 141.22 | 142.96 | 139.07 | 141.86 | 709,200 | +2.37(+1.70%) |
Apr 16, 2020 | 139.95 | 140.57 | 136.03 | 139.49 | 1,102,571 | +0.71(+0.51%) |
Apr 15, 2020 | 134.17 | 141.63 | 133.37 | 138.78 | 1,747,085 | +2.85(+2.10%) |
Apr 14, 2020 | 132.05 | 137.33 | 130.56 | 135.93 | 1,536,447 | +6.10(+4.70%) |
Apr 13, 2020 | 131.77 | 132.36 | 128.03 | 129.83 | 1,067,718 | -2.03(-1.54%) |
Apr 09, 2020 | 127.62 | 134.76 | 126.50 | 131.86 | 1,226,300 | +5.82(+4.62%) |
Apr 08, 2020 | 127.54 | 129.98 | 124.07 | 126.04 | 1,385,753 | -1.57(-1.23%) |
Apr 07, 2020 | 125.10 | 129.40 | 123.55 | 127.61 | 1,539,234 | +5.09(+4.15%) |
Apr 06, 2020 | 120.89 | 123.47 | 116.00 | 122.52 | 2,315,141 | +0.40(+0.33%) |
Apr 03, 2020 | 122.10 | 123.30 | 119.38 | 122.12 | 871,600 | +0.21(+0.17%) |
Apr 02, 2020 | 120.69 | 125.41 | 119.26 | 121.91 | 739,614 | +0.30(+0.25%) |
Apr 01, 2020 | 119.81 | 124.47 | 116.30 | 121.61 | 1,718,059 | +0.17(+0.14%) |
Mar 31, 2020 | 122.00 | 125.90 | 120.01 | 121.44 | 1,763,566 | +0.01(+0.01%) |
Mar 30, 2020 | 124.40 | 126.98 | 120.03 | 121.43 | 1,356,592 | -1.11(-0.91%) |
Mar 27, 2020 | 122.48 | 126.38 | 121.50 | 122.54 | 1,094,300 | -4.27(-3.37%) |
Mar 26, 2020 | 124.09 | 127.99 | 122.61 | 126.81 | 1,125,553 | +2.58(+2.08%) |
Mar 25, 2020 | 130.04 | 131.50 | 122.32 | 124.23 | 1,994,743 | -5.46(-4.21%) |
Mar 24, 2020 | 125.00 | 133.95 | 123.12 | 129.69 | 2,680,637 | +11.51(+9.74%) |
Mar 23, 2020 | 123.41 | 123.41 | 113.58 | 118.18 | 2,209,225 | -6.18(-4.97%) |
Mar 20, 2020 | 129.39 | 129.69 | 119.00 | 124.36 | 3,669,100 | -4.77(-3.69%) |
Mar 19, 2020 | 119.83 | 140.36 | 117.74 | 129.13 | 2,504,123 | +7.89(+6.51%) |
Mar 18, 2020 | 111.00 | 122.61 | 110.97 | 121.24 | 1,991,000 | +2.37(+1.99%) |
Mar 17, 2020 | 118.31 | 119.84 | 111.15 | 118.87 | 2,493,067 | +1.23(+1.05%) |
Mar 16, 2020 | 118.53 | 123.89 | 109.18 | 117.64 | 1,735,968 | -13.92(-10.58%) |
Mar 13, 2020 | 133.01 | 133.01 | 121.01 | 131.56 | 1,439,700 | +4.57(+3.60%) |
Mar 12, 2020 | 125.43 | 129.88 | 116.48 | 126.99 | 1,836,793 | -8.07(-5.98%) |
Mar 11, 2020 | 139.08 | 140.81 | 133.47 | 135.06 | 905,485 | -6.84(-4.82%) |
Mar 10, 2020 | 141.76 | 142.72 | 133.19 | 141.90 | 1,359,065 | +2.12(+1.52%) |
Mar 09, 2020 | 136.93 | 145.67 | 134.00 | 139.78 | 1,361,698 | -5.36(-3.69%) |
Mar 06, 2020 | 145.25 | 146.99 | 141.57 | 145.14 | 1,311,600 | -2.94(-1.99%) |
Mar 05, 2020 | 141.74 | 149.35 | 140.27 | 148.08 | 1,501,634 | +3.83(+2.66%) |
Mar 04, 2020 | 139.00 | 144.33 | 137.23 | 144.25 | 1,335,986 | +7.09(+5.17%) |
Mar 03, 2020 | 139.43 | 142.33 | 136.09 | 137.16 | 964,929 | -2.18(-1.56%) |
Mar 02, 2020 | 137.98 | 139.79 | 134.61 | 139.34 | 1,001,743 | +2.22(+1.62%) |
Feb 28, 2020 | 131.06 | 137.55 | 129.64 | 137.12 | 1,912,700 | +2.61(+1.94%) |
Feb 27, 2020 | 137.01 | 140.18 | 134.50 | 134.51 | 1,826,268 | -5.98(-4.26%) |
Feb 26, 2020 | 140.92 | 144.58 | 140.39 | 140.49 | 1,502,937 | -1.31(-0.92%) |
Feb 25, 2020 | 146.83 | 147.95 | 141.21 | 141.80 | 2,049,164 | -3.53(-2.43%) |
Feb 24, 2020 | 140.27 | 146.70 | 139.13 | 145.33 | 1,381,905 | -1.62(-1.10%) |
Feb 21, 2020 | 146.76 | 147.10 | 143.06 | 146.95 | 1,171,100 | -0.91(-0.62%) |
Feb 20, 2020 | 143.35 | 148.18 | 142.18 | 147.86 | 1,442,181 | +4.50(+3.14%) |
Feb 19, 2020 | 145.57 | 146.34 | 143.00 | 143.36 | 1,051,328 | -1.27(-0.88%) |
Feb 18, 2020 | 141.50 | 145.13 | 140.90 | 144.63 | 1,480,603 | +3.63(+2.57%) |
Feb 14, 2020 | 142.72 | 144.46 | 140.85 | 141.00 | 1,288,100 | -0.50(-0.35%) |
Feb 13, 2020 | 146.89 | 146.89 | 141.30 | 141.50 | 1,591,035 | -5.58(-3.79%) |
Feb 12, 2020 | 146.16 | 147.44 | 144.17 | 147.08 | 1,223,958 | +1.31(+0.90%) |
Feb 11, 2020 | 149.35 | 150.98 | 145.02 | 145.77 | 1,527,941 | -2.56(-1.73%) |
Feb 10, 2020 | 152.63 | 154.29 | 147.90 | 148.33 | 1,794,663 | -6.22(-4.02%) |
Feb 07, 2020 | 152.79 | 155.00 | 150.71 | 154.55 | 2,110,600 | +0.18(+0.12%) |
Feb 06, 2020 | 146.62 | 154.55 | 145.60 | 154.37 | 2,341,729 | +7.37(+5.01%) |
Feb 05, 2020 | 150.00 | 152.00 | 145.36 | 147.00 | 4,159,244 | -7.31(-4.74%) |
Feb 04, 2020 | 149.05 | 156.00 | 148.65 | 154.31 | 3,150,416 | +7.81(+5.33%) |
Feb 03, 2020 | 141.73 | 146.57 | 141.50 | 146.50 | 1,894,463 | +5.20(+3.68%) |
Jan 31, 2020 | 143.00 | 143.02 | 140.10 | 141.30 | 1,501,400 | -1.41(-0.99%) |
Jan 30, 2020 | 140.15 | 142.97 | 140.00 | 142.71 | 886,626 | +1.14(+0.81%) |
Jan 29, 2020 | 144.94 | 144.94 | 141.42 | 141.57 | 1,215,201 | -2.73(-1.89%) |
Jan 28, 2020 | 145.00 | 145.60 | 143.06 | 144.30 | 791,412 | -0.04(-0.03%) |
Jan 27, 2020 | 143.10 | 145.38 | 141.50 | 144.34 | 1,003,919 | -2.29(-1.56%) |
Jan 24, 2020 | 149.35 | 150.21 | 145.90 | 146.63 | 1,164,800 | -2.34(-1.57%) |
Jan 23, 2020 | 148.00 | 150.95 | 147.64 | 148.97 | 1,102,143 | +0.85(+0.57%) |
Jan 22, 2020 | 150.00 | 152.93 | 147.03 | 148.12 | 1,718,058 | -0.83(-0.56%) |
Jan 21, 2020 | 147.50 | 149.44 | 145.71 | 148.95 | 1,743,918 | +0.61(+0.41%) |
Jan 17, 2020 | 152.08 | 152.65 | 146.62 | 148.34 | 1,314,800 | -3.50(-2.31%) |
Jan 16, 2020 | 153.35 | 153.35 | 150.27 | 151.84 | 701,250 | -0.61(-0.40%) |
Jan 15, 2020 | 149.39 | 152.82 | 149.35 | 152.45 | 1,037,351 | +3.05(+2.04%) |
Jan 14, 2020 | 151.62 | 152.13 | 148.22 | 149.40 | 1,048,029 | -1.47(-0.97%) |
Jan 13, 2020 | 152.20 | 154.12 | 150.26 | 150.87 | 1,880,884 | -5.17(-3.31%) |
Jan 10, 2020 | 157.74 | 158.66 | 154.90 | 156.04 | 1,046,400 | -1.70(-1.08%) |
Jan 09, 2020 | 157.84 | 159.98 | 157.11 | 157.74 | 1,630,616 | -1.04(-0.65%) |
Jan 08, 2020 | 156.33 | 159.48 | 155.34 | 158.78 | 974,544 | +2.76(+1.77%) |
Jan 07, 2020 | 156.70 | 157.85 | 155.01 | 156.02 | 892,288 | -0.70(-0.45%) |
Jan 06, 2020 | 151.49 | 157.00 | 150.35 | 156.72 | 1,311,871 | +4.22(+2.77%) |
Jan 03, 2020 | 149.50 | 153.59 | 149.50 | 152.50 | 1,018,400 | +0.88(+0.58%) |
Jan 02, 2020 | 151.00 | 152.80 | 149.61 | 151.62 | 662,649 | +2.07(+1.38%) |
Dec 31, 2019 | 149.12 | 150.21 | 147.55 | 149.55 | 769,200 | -0.26(-0.17%) |
Dec 30, 2019 | 153.18 | 153.49 | 149.67 | 149.81 | 1,038,115 | -3.36(-2.19%) |
Dec 27, 2019 | 152.62 | 154.00 | 152.51 | 153.17 | 920,800 | +0.65(+0.43%) |
Dec 26, 2019 | 151.89 | 153.18 | 151.05 | 152.52 | 752,651 | +0.70(+0.46%) |
Dec 24, 2019 | 150.63 | 153.01 | 150.02 | 151.82 | 1,007,900 | +1.40(+0.93%) |
Dec 23, 2019 | 150.40 | 152.00 | 149.78 | 150.42 | 939,167 | +0.11(+0.07%) |
Dec 20, 2019 | 150.73 | 150.73 | 148.81 | 150.31 | 828,300 | +0.63(+0.42%) |
Dec 19, 2019 | 150.65 | 150.75 | 148.75 | 149.68 | 1,025,677 | -1.19(-0.79%) |
Dec 18, 2019 | 152.76 | 153.20 | 150.44 | 150.87 | 1,561,782 | -0.66(-0.44%) |
Dec 17, 2019 | 150.95 | 152.70 | 150.23 | 151.53 | 1,431,822 | +0.75(+0.50%) |
Dec 16, 2019 | 148.45 | 151.40 | 148.01 | 150.78 | 1,223,803 | +3.58(+2.43%) |
Dec 13, 2019 | 146.51 | 148.36 | 146.09 | 147.20 | 703,200 | -0.03(-0.02%) |
Dec 12, 2019 | 146.97 | 148.68 | 145.70 | 147.23 | 592,992 | +0.10(+0.07%) |
Dec 11, 2019 | 144.96 | 147.35 | 141.97 | 147.13 | 767,368 | +1.16(+0.79%) |
Dec 10, 2019 | 145.86 | 147.92 | 145.00 | 145.97 | 1,450,257 | -0.34(-0.23%) |
Dec 09, 2019 | 147.78 | 148.89 | 146.08 | 146.31 | 1,373,713 | -1.78(-1.20%) |
Dec 06, 2019 | 147.59 | 148.18 | 146.34 | 148.09 | 724,200 | +1.51(+1.03%) |
Dec 05, 2019 | 146.00 | 146.90 | 144.55 | 146.58 | 791,607 | +1.63(+1.12%) |
Dec 04, 2019 | 145.02 | 148.36 | 144.09 | 144.95 | 1,506,042 | +0.97(+0.67%) |
Dec 03, 2019 | 140.26 | 144.15 | 140.01 | 143.98 | 774,630 | +1.45(+1.02%) |
Dec 02, 2019 | 143.08 | 143.47 | 141.48 | 142.53 | 1,253,955 | -0.02(-0.01%) |
Nov 29, 2019 | 142.00 | 143.23 | 141.59 | 142.55 | 394,400 | -0.38(-0.27%) |
Nov 27, 2019 | 143.08 | 144.70 | 142.84 | 142.93 | 1,006,500 | -0.90(-0.63%) |
Nov 26, 2019 | 141.87 | 144.00 | 141.65 | 143.83 | 973,498 | +1.96(+1.38%) |
Nov 25, 2019 | 139.08 | 142.71 | 138.34 | 141.87 | 1,239,128 | +0.98(+0.70%) |
Nov 22, 2019 | 140.08 | 141.89 | 139.35 | 140.89 | 1,575,800 | +1.83(+1.32%) |
Nov 21, 2019 | 138.36 | 139.40 | 137.19 | 139.06 | 1,583,335 | +1.03(+0.75%) |
Nov 20, 2019 | 136.83 | 138.53 | 135.25 | 138.03 | 1,820,899 | +1.06(+0.77%) |
Nov 19, 2019 | 140.50 | 140.50 | 136.25 | 136.97 | 2,119,351 | -3.29(-2.35%) |
Nov 18, 2019 | 144.74 | 144.89 | 139.51 | 140.26 | 2,305,354 | -7.25(-4.91%) |
Nov 15, 2019 | 148.67 | 148.82 | 146.71 | 147.51 | 885,600 | -1.25(-0.84%) |
Nov 14, 2019 | 147.40 | 149.01 | 146.63 | 148.76 | 1,417,666 | +1.98(+1.35%) |
Nov 13, 2019 | 145.49 | 147.79 | 143.01 | 146.78 | 1,071,614 | +0.39(+0.27%) |
Nov 12, 2019 | 144.20 | 147.44 | 142.44 | 146.39 | 2,002,423 | -0.24(-0.16%) |
Nov 11, 2019 | 146.63 | 149.40 | 145.62 | 146.63 | 1,477,276 | -1.22(-0.83%) |
Nov 08, 2019 | 147.90 | 149.33 | 146.01 | 147.85 | 902,800 | -0.32(-0.22%) |
Nov 07, 2019 | 148.65 | 149.74 | 146.26 | 148.17 | 961,579 | -0.31(-0.21%) |
Nov 06, 2019 | 150.00 | 150.00 | 145.79 | 148.48 | 1,363,055 | -1.89(-1.26%) |
Nov 05, 2019 | 151.67 | 153.31 | 150.00 | 150.37 | 2,551,441 | -3.78(-2.45%) |
Nov 04, 2019 | 148.68 | 154.31 | 148.04 | 154.15 | 3,854,966 | +7.23(+4.92%) |
Nov 01, 2019 | 145.00 | 147.11 | 143.04 | 146.92 | 1,851,200 | +2.62(+1.82%) |
Oct 31, 2019 | 141.80 | 144.62 | 138.89 | 144.30 | 1,943,864 | +3.85(+2.74%) |
Oct 30, 2019 | 135.86 | 140.90 | 135.46 | 140.45 | 1,659,611 | +4.46(+3.28%) |
Oct 29, 2019 | 137.87 | 137.91 | 134.09 | 135.99 | 2,570,003 | -4.21(-3.00%) |
Oct 28, 2019 | 131.11 | 143.15 | 129.34 | 140.20 | 10,797,312 | +19.51(+16.17%) |
Oct 25, 2019 | 119.53 | 122.00 | 118.32 | 120.69 | 2,320,600 | +1.86(+1.57%) |
Oct 24, 2019 | 119.21 | 119.42 | 117.02 | 118.83 | 868,689 | +0.60(+0.51%) |
Oct 23, 2019 | 118.33 | 119.30 | 117.20 | 118.23 | 720,721 | +0.22(+0.19%) |
Oct 22, 2019 | 119.63 | 119.95 | 117.11 | 118.01 | 1,128,300 | -0.99(-0.83%) |
Oct 21, 2019 | 115.73 | 120.06 | 115.48 | 119.00 | 1,160,780 | +3.67(+3.18%) |
Oct 18, 2019 | 117.91 | 117.97 | 114.26 | 115.33 | 802,500 | -2.50(-2.12%) |
Oct 17, 2019 | 117.03 | 119.11 | 116.81 | 117.83 | 1,133,989 | +1.27(+1.09%) |
Oct 16, 2019 | 118.02 | 118.71 | 115.63 | 116.56 | 1,064,856 | -2.03(-1.71%) |
Oct 15, 2019 | 115.63 | 119.10 | 114.99 | 118.59 | 1,515,966 | +3.42(+2.97%) |
Oct 14, 2019 | 115.18 | 116.27 | 113.72 | 115.17 | 599,188 | -0.32(-0.28%) |
Oct 11, 2019 | 115.00 | 118.11 | 114.83 | 115.49 | 1,360,100 | +2.97(+2.64%) |
Oct 10, 2019 | 114.09 | 115.00 | 112.03 | 112.52 | 769,332 | -1.72(-1.51%) |
Oct 09, 2019 | 115.61 | 116.33 | 113.85 | 114.24 | 935,390 | -0.84(-0.73%) |
Oct 08, 2019 | 115.00 | 116.21 | 113.97 | 115.08 | 1,252,187 | -0.78(-0.67%) |
Oct 07, 2019 | 116.50 | 117.72 | 115.29 | 115.86 | 1,138,612 | -0.56(-0.48%) |
Oct 04, 2019 | 116.10 | 117.17 | 113.89 | 116.42 | 2,046,400 | +1.60(+1.39%) |
Oct 03, 2019 | 114.00 | 115.17 | 110.57 | 114.82 | 1,373,563 | +0.92(+0.81%) |
Oct 02, 2019 | 113.22 | 115.00 | 112.38 | 113.90 | 2,055,158 | +1.38(+1.23%) |