Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 174.65 | 175.27 | 171.70 | 171.82 | 16,252,135 | -3.98(-2.26%) |
Aug 28, 2020 | 175.11 | 177.28 | 172.57 | 175.80 | 20,383,800 | +1.60(+0.92%) |
Aug 27, 2020 | 174.71 | 181.31 | 173.56 | 174.20 | 29,529,596 | +2.30(+1.34%) |
Aug 26, 2020 | 173.80 | 174.43 | 171.35 | 171.90 | 16,174,575 | -2.83(-1.62%) |
Aug 25, 2020 | 180.46 | 180.63 | 172.44 | 174.73 | 31,295,302 | -3.54(-1.99%) |
Aug 24, 2020 | 168.78 | 178.27 | 167.93 | 178.27 | 39,278,212 | +10.77(+6.43%) |
Aug 21, 2020 | 168.35 | 170.08 | 167.27 | 167.50 | 16,945,900 | -2.08(-1.23%) |
Aug 20, 2020 | 168.54 | 170.84 | 165.86 | 169.58 | 23,203,312 | +0.31(+0.18%) |
Aug 19, 2020 | 170.44 | 174.10 | 169.09 | 169.27 | 25,582,052 | -0.96(-0.56%) |
Aug 18, 2020 | 172.01 | 173.24 | 169.01 | 170.23 | 21,473,584 | -1.78(-1.03%) |
Aug 17, 2020 | 178.24 | 178.29 | 171.41 | 172.01 | 23,325,720 | -6.07(-3.41%) |
Aug 14, 2020 | 173.09 | 179.47 | 172.35 | 178.08 | 32,414,000 | +3.35(+1.92%) |
Aug 13, 2020 | 173.62 | 179.47 | 172.43 | 174.73 | 22,941,316 | -0.71(-0.40%) |
Aug 12, 2020 | 184.01 | 184.15 | 173.19 | 175.44 | 40,687,560 | -4.69(-2.60%) |
Aug 11, 2020 | 184.51 | 189.97 | 179.53 | 180.13 | 61,005,248 | +0.72(+0.40%) |
Aug 10, 2020 | 171.36 | 179.79 | 171.33 | 179.41 | 35,857,600 | +9.39(+5.52%) |
Aug 07, 2020 | 171.50 | 171.86 | 168.70 | 170.02 | 19,317,900 | -2.18(-1.27%) |
Aug 06, 2020 | 172.80 | 175.57 | 170.60 | 172.20 | 32,911,860 | -3.20(-1.82%) |
Aug 05, 2020 | 167.60 | 175.40 | 166.40 | 175.40 | 46,486,360 | +10.33(+6.26%) |
Aug 04, 2020 | 164.63 | 167.40 | 163.01 | 165.07 | 30,840,632 | +2.80(+1.73%) |
Aug 03, 2020 | 156.51 | 163.58 | 153.41 | 162.27 | 38,507,776 | +4.27(+2.70%) |
Jul 31, 2020 | 161.55 | 163.40 | 156.26 | 158.00 | 30,286,700 | -3.95(-2.44%) |
Jul 30, 2020 | 162.88 | 164.55 | 160.64 | 161.95 | 29,116,572 | -4.06(-2.45%) |
Jul 29, 2020 | 172.90 | 173.01 | 162.25 | 166.01 | 51,690,156 | -4.83(-2.83%) |
Jul 28, 2020 | 168.50 | 173.74 | 168.23 | 170.84 | 25,330,864 | +0.63(+0.37%) |
Jul 27, 2020 | 173.19 | 174.14 | 169.00 | 170.21 | 30,223,194 | -3.55(-2.04%) |
Jul 24, 2020 | 175.68 | 181.10 | 173.60 | 173.76 | 28,548,000 | -2.69(-1.52%) |
Jul 23, 2020 | 178.00 | 182.50 | 175.42 | 176.45 | 29,572,708 | -3.34(-1.86%) |
Jul 22, 2020 | 176.43 | 182.95 | 175.39 | 179.79 | 29,775,540 | +1.16(+0.65%) |
Jul 21, 2020 | 178.43 | 182.65 | 176.75 | 178.63 | 40,758,776 | +4.21(+2.41%) |
Jul 20, 2020 | 175.13 | 176.57 | 171.62 | 174.42 | 25,279,636 | -1.24(-0.71%) |
Jul 17, 2020 | 178.41 | 181.10 | 175.55 | 175.66 | 26,214,900 | -3.04(-1.70%) |
Jul 16, 2020 | 184.32 | 184.59 | 177.34 | 178.70 | 35,022,320 | -9.24(-4.92%) |
Jul 15, 2020 | 185.54 | 189.53 | 181.25 | 187.94 | 47,998,440 | +7.98(+4.43%) |
Jul 14, 2020 | 177.00 | 181.30 | 173.41 | 179.96 | 39,148,908 | +4.31(+2.45%) |
Jul 13, 2020 | 180.20 | 183.25 | 174.36 | 175.65 | 43,291,388 | -2.79(-1.56%) |
Jul 10, 2020 | 171.70 | 179.32 | 169.75 | 178.44 | 40,955,500 | +5.16(+2.98%) |
Jul 09, 2020 | 179.67 | 180.75 | 172.81 | 173.28 | 33,473,422 | -7.02(-3.89%) |
Jul 08, 2020 | 179.05 | 181.58 | 175.51 | 180.30 | 38,084,640 | +1.42(+0.79%) |
Jul 07, 2020 | 185.07 | 185.07 | 178.65 | 178.88 | 37,074,256 | -9.03(-4.81%) |
Jul 06, 2020 | 184.52 | 189.36 | 181.60 | 187.91 | 49,410,928 | +7.10(+3.93%) |
Jul 02, 2020 | 185.58 | 187.79 | 180.43 | 180.81 | 41,792,300 | +0.49(+0.27%) |
Jul 01, 2020 | 185.88 | 190.61 | 180.04 | 180.32 | 48,974,744 | -2.98(-1.63%) |
Jun 30, 2020 | 188.02 | 188.49 | 180.38 | 183.30 | 65,350,800 | -11.19(-5.75%) |
Jun 29, 2020 | 181.00 | 194.50 | 176.27 | 194.49 | 78,379,360 | +24.48(+14.40%) |
Jun 26, 2020 | 173.42 | 173.85 | 167.60 | 170.01 | 50,644,400 | -4.87(-2.78%) |
Jun 25, 2020 | 169.87 | 177.50 | 169.59 | 174.88 | 57,283,748 | -1.81(-1.02%) |
Jun 24, 2020 | 183.61 | 185.20 | 176.07 | 176.69 | 56,429,932 | -11.19(-5.96%) |
Jun 23, 2020 | 190.12 | 190.12 | 183.55 | 187.88 | 50,216,580 | -0.64(-0.34%) |
Jun 22, 2020 | 184.56 | 188.70 | 181.90 | 188.52 | 53,827,808 | +1.50(+0.80%) |
Jun 19, 2020 | 197.90 | 197.96 | 184.57 | 187.02 | 67,262,000 | -5.27(-2.74%) |
Jun 18, 2020 | 188.24 | 198.03 | 187.20 | 192.29 | 60,700,352 | -0.25(-0.13%) |
Jun 17, 2020 | 194.52 | 196.43 | 191.25 | 192.54 | 52,945,376 | -5.23(-2.64%) |
Jun 16, 2020 | 207.15 | 208.30 | 192.60 | 197.77 | 76,325,424 | +6.83(+3.58%) |
Jun 15, 2020 | 177.18 | 193.23 | 175.89 | 190.94 | 78,464,824 | +1.43(+0.75%) |
Jun 12, 2020 | 187.15 | 191.30 | 176.26 | 189.51 | 89,550,000 | +19.51(+11.48%) |
Jun 11, 2020 | 179.35 | 192.18 | 166.01 | 170.00 | 102,929,016 | -33.41(-16.42%) |
Jun 10, 2020 | 211.17 | 213.03 | 197.40 | 203.41 | 90,091,784 | -13.33(-6.15%) |
Jun 09, 2020 | 222.14 | 227.00 | 213.08 | 216.74 | 66,614,736 | -13.76(-5.97%) |
Jun 08, 2020 | 222.94 | 234.20 | 218.93 | 230.50 | 80,649,152 | +25.07(+12.20%) |
Jun 05, 2020 | 205.00 | 218.79 | 197.36 | 205.43 | 99,846,000 | +21.13(+11.47%) |
Jun 04, 2020 | 181.28 | 188.60 | 177.40 | 184.30 | 67,092,880 | +11.14(+6.43%) |
Jun 03, 2020 | 157.10 | 173.78 | 155.49 | 173.16 | 66,260,204 | +19.85(+12.95%) |
Jun 02, 2020 | 154.00 | 155.85 | 151.81 | 153.31 | 24,736,028 | +1.92(+1.27%) |
Jun 01, 2020 | 145.45 | 153.55 | 144.55 | 151.39 | 27,177,148 | +5.54(+3.80%) |
May 29, 2020 | 145.30 | 152.00 | 142.94 | 145.85 | 33,905,000 | -3.97(-2.65%) |
May 28, 2020 | 156.10 | 156.70 | 149.05 | 149.82 | 34,763,304 | +0.30(+0.20%) |
May 27, 2020 | 149.14 | 149.65 | 141.24 | 149.52 | 32,678,404 | +4.79(+3.31%) |
May 26, 2020 | 145.21 | 145.91 | 142.61 | 144.73 | 30,314,824 | +7.20(+5.24%) |
May 22, 2020 | 141.01 | 141.08 | 135.78 | 137.53 | 21,098,798 | -1.47(-1.06%) |
May 21, 2020 | 137.00 | 144.24 | 136.15 | 139.00 | 48,229,056 | +5.68(+4.26%) |
May 20, 2020 | 133.27 | 135.45 | 131.31 | 133.32 | 21,792,898 | +2.88(+2.21%) |
May 19, 2020 | 137.00 | 137.04 | 130.28 | 130.44 | 32,341,528 | -5.00(-3.69%) |
May 18, 2020 | 126.18 | 136.20 | 125.80 | 135.44 | 43,847,144 | +15.44(+12.87%) |
May 15, 2020 | 118.33 | 121.89 | 117.78 | 120.00 | 26,756,800 | -2.52(-2.06%) |
May 14, 2020 | 118.98 | 122.61 | 113.89 | 122.52 | 37,478,680 | +1.02(+0.84%) |
May 13, 2020 | 125.00 | 125.07 | 119.33 | 121.50 | 25,979,988 | -3.72(-2.97%) |
May 12, 2020 | 129.72 | 133.12 | 125.20 | 125.22 | 22,540,724 | -3.69(-2.86%) |
May 11, 2020 | 130.92 | 131.00 | 127.95 | 128.91 | 20,032,414 | -4.53(-3.39%) |
May 08, 2020 | 132.57 | 135.55 | 131.56 | 133.44 | 22,739,700 | +4.79(+3.72%) |
May 07, 2020 | 122.81 | 130.71 | 122.36 | 128.65 | 29,498,608 | +6.79(+5.57%) |
May 06, 2020 | 125.80 | 126.86 | 121.37 | 121.86 | 29,597,396 | -3.54(-2.82%) |
May 05, 2020 | 132.88 | 133.80 | 125.00 | 125.40 | 30,599,404 | -6.06(-4.61%) |
May 04, 2020 | 127.11 | 131.50 | 124.35 | 131.46 | 30,697,820 | -1.91(-1.43%) |
May 01, 2020 | 143.23 | 143.71 | 132.84 | 133.37 | 36,613,100 | -7.65(-5.42%) |
Apr 30, 2020 | 137.67 | 144.65 | 132.31 | 141.02 | 37,803,432 | +2.02(+1.45%) |
Apr 29, 2020 | 138.08 | 147.18 | 135.25 | 139.00 | 60,388,344 | +7.70(+5.86%) |
Apr 28, 2020 | 133.88 | 137.20 | 127.74 | 131.30 | 37,774,468 | +2.62(+2.04%) |
Apr 27, 2020 | 129.97 | 131.20 | 123.83 | 128.68 | 34,530,012 | -0.30(-0.23%) |
Apr 24, 2020 | 137.00 | 137.57 | 128.33 | 128.98 | 35,947,600 | -8.76(-6.36%) |
Apr 23, 2020 | 136.50 | 142.38 | 136.05 | 137.74 | 25,918,424 | +2.77(+2.05%) |
Apr 22, 2020 | 140.42 | 140.82 | 134.52 | 134.97 | 22,787,436 | -1.36(-1.00%) |
Apr 21, 2020 | 139.01 | 141.90 | 135.45 | 136.33 | 27,009,152 | -7.28(-5.07%) |
Apr 20, 2020 | 147.21 | 151.63 | 142.50 | 143.61 | 34,944,980 | -10.39(-6.75%) |
Apr 17, 2020 | 149.41 | 154.00 | 145.00 | 154.00 | 52,389,400 | +19.76(+14.72%) |
Apr 16, 2020 | 141.46 | 143.24 | 134.00 | 134.24 | 40,802,320 | -11.74(-8.04%) |
Apr 15, 2020 | 139.00 | 148.69 | 132.90 | 145.98 | 39,253,640 | +4.98(+3.53%) |
Apr 14, 2020 | 150.51 | 152.40 | 140.00 | 141.00 | 33,911,008 | -6.33(-4.30%) |
Apr 13, 2020 | 155.50 | 156.00 | 146.26 | 147.33 | 25,999,020 | -4.51(-2.97%) |
Apr 09, 2020 | 154.71 | 157.98 | 150.09 | 151.84 | 38,049,500 | +4.97(+3.38%) |
Apr 08, 2020 | 147.51 | 154.00 | 144.55 | 146.87 | 41,269,448 | +5.29(+3.74%) |
Apr 07, 2020 | 162.00 | 164.80 | 140.26 | 141.58 | 56,619,120 | -7.19(-4.83%) |
Apr 06, 2020 | 133.70 | 149.69 | 129.21 | 148.77 | 50,928,700 | +24.25(+19.47%) |
Apr 03, 2020 | 124.00 | 131.29 | 122.50 | 124.52 | 37,347,300 | +1.25(+1.01%) |
Apr 02, 2020 | 128.51 | 136.68 | 120.02 | 123.27 | 42,323,248 | -7.43(-5.68%) |
Apr 01, 2020 | 138.91 | 144.38 | 130.00 | 130.70 | 41,854,604 | -18.44(-12.36%) |
Mar 31, 2020 | 155.00 | 160.64 | 149.00 | 149.14 | 29,903,140 | -3.14(-2.06%) |
Mar 30, 2020 | 153.81 | 153.81 | 140.68 | 152.28 | 51,025,464 | -9.72(-6.00%) |
Mar 27, 2020 | 172.92 | 172.92 | 155.54 | 162.00 | 47,880,096 | -18.55(-10.27%) |
Mar 26, 2020 | 172.29 | 186.48 | 167.18 | 180.55 | 63,413,664 | +21.82(+13.75%) |
Mar 25, 2020 | 154.90 | 174.77 | 141.00 | 158.73 | 77,560,672 | +31.05(+24.32%) |
Mar 24, 2020 | 123.68 | 127.96 | 116.13 | 127.68 | 43,448,520 | +22.06(+20.89%) |
Mar 23, 2020 | 98.75 | 114.49 | 93.56 | 105.62 | 46,019,140 | +10.61(+11.17%) |
Mar 20, 2020 | 99.85 | 107.00 | 94.28 | 95.01 | 41,370,700 | -2.70(-2.76%) |
Mar 19, 2020 | 98.80 | 103.57 | 90.35 | 97.71 | 40,169,048 | -4.18(-4.10%) |
Mar 18, 2020 | 99.86 | 107.85 | 89.00 | 101.89 | 61,826,872 | -15.89(-13.49%) |
Mar 17, 2020 | 132.51 | 134.96 | 101.25 | 117.78 | 54,401,424 | -11.83(-9.13%) |
Mar 16, 2020 | 149.42 | 151.00 | 128.76 | 129.61 | 26,794,374 | -40.59(-23.85%) |
Mar 13, 2020 | 174.97 | 178.28 | 161.38 | 170.20 | 21,168,402 | +15.36(+9.92%) |
Mar 12, 2020 | 160.53 | 189.85 | 154.81 | 154.84 | 31,707,628 | -34.24(-18.11%) |
Mar 11, 2020 | 222.99 | 226.99 | 187.00 | 189.08 | 28,544,736 | -41.93(-18.15%) |
Mar 10, 2020 | 237.00 | 237.83 | 215.00 | 231.01 | 13,052,036 | +3.84(+1.69%) |
Mar 09, 2020 | 238.00 | 241.48 | 224.37 | 227.17 | 11,564,350 | -35.16(-13.40%) |
Mar 06, 2020 | 253.70 | 264.29 | 249.80 | 262.33 | 12,861,800 | +1.96(+0.75%) |
Mar 05, 2020 | 275.79 | 276.31 | 259.65 | 260.37 | 14,621,150 | -21.63(-7.67%) |
Mar 04, 2020 | 284.55 | 285.91 | 277.01 | 282.00 | 6,984,491 | +1.38(+0.49%) |
Mar 03, 2020 | 291.15 | 297.44 | 278.08 | 280.62 | 7,483,428 | -8.65(-2.99%) |
Mar 02, 2020 | 279.54 | 291.71 | 274.29 | 289.27 | 11,000,847 | +14.16(+5.15%) |
Feb 28, 2020 | 278.07 | 282.86 | 269.60 | 275.11 | 15,375,100 | -12.65(-4.40%) |
Feb 27, 2020 | 300.37 | 301.00 | 284.29 | 287.76 | 10,972,190 | -17.83(-5.83%) |
Feb 26, 2020 | 307.00 | 315.22 | 304.06 | 305.59 | 6,987,285 | +1.45(+0.48%) |
Feb 25, 2020 | 318.26 | 320.64 | 303.63 | 304.14 | 8,039,214 | -13.76(-4.33%) |
Feb 24, 2020 | 320.00 | 321.74 | 316.33 | 317.90 | 6,046,360 | -12.48(-3.78%) |
Feb 21, 2020 | 334.05 | 334.66 | 330.23 | 330.38 | 3,709,800 | -5.90(-1.75%) |
Feb 20, 2020 | 338.29 | 341.24 | 335.39 | 336.28 | 2,797,581 | -2.02(-0.60%) |
Feb 19, 2020 | 338.12 | 341.47 | 335.86 | 338.30 | 4,933,422 | -0.58(-0.17%) |
Feb 18, 2020 | 338.77 | 339.99 | 336.10 | 338.88 | 2,904,567 | -1.61(-0.47%) |
Feb 14, 2020 | 342.30 | 344.50 | 338.00 | 340.49 | 4,199,700 | -2.33(-0.68%) |
Feb 13, 2020 | 344.32 | 347.89 | 342.63 | 342.82 | 3,779,875 | -2.57(-0.75%) |
Feb 12, 2020 | 344.37 | 347.88 | 343.80 | 345.39 | 4,438,901 | +2.95(+0.86%) |
Feb 11, 2020 | 345.58 | 346.01 | 340.08 | 342.44 | 5,341,706 | -0.19(-0.05%) |
Feb 10, 2020 | 335.23 | 343.89 | 334.33 | 342.63 | 5,905,792 | +7.87(+2.35%) |
Feb 07, 2020 | 338.36 | 338.73 | 333.70 | 334.76 | 5,369,457 | -4.65(-1.37%) |
Feb 06, 2020 | 328.95 | 341.41 | 323.73 | 339.41 | 12,910,661 | +11.81(+3.60%) |
Feb 05, 2020 | 318.60 | 327.73 | 317.34 | 327.60 | 6,102,675 | +11.54(+3.65%) |
Feb 04, 2020 | 316.40 | 317.59 | 313.17 | 316.06 | 3,799,791 | +1.93(+0.61%) |
Feb 03, 2020 | 316.87 | 318.84 | 313.02 | 314.13 | 4,870,559 | -2.26(-0.71%) |
Jan 31, 2020 | 319.85 | 320.03 | 315.12 | 316.39 | 5,029,346 | -5.00(-1.56%) |
Jan 30, 2020 | 318.60 | 323.43 | 315.76 | 321.39 | 6,053,378 | +1.27(+0.40%) |
Jan 29, 2020 | 322.43 | 325.24 | 317.25 | 320.12 | 12,528,290 | +5.43(+1.72%) |
Jan 28, 2020 | 316.17 | 317.47 | 312.14 | 314.69 | 5,524,802 | -0.04(-0.01%) |
Jan 27, 2020 | 314.34 | 319.36 | 312.72 | 314.73 | 7,507,861 | -6.41(-2.00%) |
Jan 24, 2020 | 320.10 | 324.27 | 310.66 | 321.14 | 17,904,094 | +5.23(+1.66%) |
Jan 23, 2020 | 306.68 | 316.29 | 305.88 | 315.91 | 9,753,182 | +8.74(+2.84%) |
Jan 22, 2020 | 307.99 | 310.99 | 300.93 | 307.17 | 18,889,892 | -4.34(-1.39%) |
Jan 21, 2020 | 320.69 | 324.67 | 303.94 | 311.52 | 19,416,362 | -10.72(-3.33%) |
Jan 17, 2020 | 330.42 | 330.53 | 321.09 | 322.23 | 11,127,514 | -7.80(-2.36%) |
Jan 16, 2020 | 329.09 | 330.90 | 327.36 | 330.04 | 4,042,392 | +2.19(+0.67%) |
Jan 15, 2020 | 330.38 | 331.14 | 327.74 | 327.85 | 4,603,468 | -2.54(-0.77%) |
Jan 14, 2020 | 328.80 | 333.37 | 326.34 | 330.38 | 6,986,660 | +2.12(+0.64%) |
Jan 13, 2020 | 330.43 | 332.12 | 328.13 | 328.27 | 5,682,057 | +0.30(+0.09%) |
Jan 10, 2020 | 333.57 | 335.70 | 327.51 | 327.97 | 7,212,760 | -6.38(-1.91%) |
Jan 09, 2020 | 332.97 | 339.71 | 330.09 | 334.35 | 8,224,108 | +4.94(+1.50%) |
Jan 08, 2020 | 330.43 | 332.05 | 327.65 | 329.41 | 8,290,309 | -5.88(-1.75%) |
Jan 07, 2020 | 332.28 | 342.15 | 328.75 | 335.29 | 9,961,803 | +3.52(+1.06%) |
Jan 06, 2020 | 327.35 | 332.88 | 325.94 | 331.77 | 5,386,613 | +0.97(+0.29%) |
Jan 03, 2020 | 328.67 | 332.91 | 328.35 | 330.79 | 3,901,374 | -0.56(-0.17%) |
Jan 02, 2020 | 326.61 | 331.38 | 325.76 | 331.35 | 4,571,448 | +7.52(+2.32%) |
Dec 31, 2019 | 323.49 | 324.64 | 321.41 | 323.83 | 4,994,741 | -0.64(-0.20%) |
Dec 30, 2019 | 328.55 | 328.67 | 323.78 | 324.47 | 4,552,529 | -3.72(-1.13%) |
Dec 27, 2019 | 328.25 | 331.68 | 327.22 | 328.19 | 4,152,661 | +0.22(+0.07%) |
Dec 26, 2019 | 330.73 | 331.39 | 327.35 | 327.97 | 4,621,500 | -3.06(-0.92%) |
Dec 24, 2019 | 337.50 | 337.74 | 330.65 | 331.03 | 4,144,512 | -4.52(-1.35%) |
Dec 23, 2019 | 334.76 | 338.58 | 332.22 | 335.55 | 9,591,517 | +9.49(+2.91%) |
Dec 20, 2019 | 332.64 | 333.52 | 326.06 | 326.06 | 9,549,983 | -5.47(-1.65%) |
Dec 19, 2019 | 330.93 | 332.83 | 329.02 | 331.53 | 5,525,305 | +2.80(+0.85%) |
Dec 18, 2019 | 326.78 | 333.27 | 326.20 | 328.72 | 7,071,158 | +3.66(+1.13%) |
Dec 17, 2019 | 320.15 | 328.99 | 318.71 | 325.07 | 13,606,760 | +0.00(+0.00%) |
Dec 16, 2019 | 326.59 | 334.24 | 324.50 | 325.07 | 16,580,907 | -14.58(-4.29%) |
Dec 13, 2019 | 344.25 | 347.24 | 339.08 | 339.65 | 4,557,455 | -4.59(-1.33%) |
Dec 12, 2019 | 346.19 | 348.99 | 338.98 | 344.24 | 6,004,619 | -3.69(-1.06%) |
Dec 11, 2019 | 340.08 | 347.96 | 336.50 | 347.93 | 7,412,929 | +2.09(+0.60%) |
Dec 10, 2019 | 348.08 | 349.32 | 345.39 | 345.84 | 2,938,321 | -3.29(-0.94%) |
Dec 09, 2019 | 350.58 | 351.51 | 347.50 | 349.13 | 2,861,554 | -2.86(-0.81%) |
Dec 06, 2019 | 345.68 | 352.30 | 345.06 | 352.00 | 2,873,495 | +8.36(+2.43%) |
Dec 05, 2019 | 348.15 | 348.35 | 343.55 | 343.63 | 4,747,641 | -3.14(-0.91%) |
Dec 04, 2019 | 352.60 | 353.19 | 346.76 | 346.78 | 3,032,076 | -3.22(-0.92%) |
Dec 03, 2019 | 350.01 | 353.46 | 345.55 | 350.00 | 4,794,528 | -3.08(-0.87%) |
Dec 02, 2019 | 364.91 | 365.21 | 353.06 | 353.08 | 4,824,056 | -10.94(-3.00%) |
Nov 29, 2019 | 365.33 | 366.12 | 364.01 | 364.01 | 1,399,175 | -1.81(-0.49%) |
Nov 27, 2019 | 367.77 | 369.63 | 364.63 | 365.82 | 4,176,904 | -3.98(-1.08%) |
Nov 26, 2019 | 371.45 | 372.55 | 369.16 | 369.80 | 2,876,165 | -1.12(-0.30%) |
Nov 25, 2019 | 370.32 | 372.09 | 367.02 | 370.92 | 3,344,142 | +1.78(+0.48%) |
Nov 22, 2019 | 366.09 | 371.34 | 364.44 | 369.14 | 3,938,997 | +4.87(+1.34%) |
Nov 21, 2019 | 367.56 | 368.57 | 364.09 | 364.27 | 2,717,671 | -4.44(-1.20%) |
Nov 20, 2019 | 363.83 | 368.80 | 363.59 | 368.72 | 3,797,230 | +3.89(+1.07%) |
Nov 19, 2019 | 371.30 | 372.61 | 359.47 | 364.83 | 6,709,610 | -2.45(-0.67%) |
Nov 18, 2019 | 369.47 | 373.38 | 365.72 | 367.27 | 3,846,599 | -2.21(-0.60%) |
Nov 15, 2019 | 367.81 | 371.27 | 367.12 | 369.48 | 5,529,403 | +4.22(+1.15%) |
Nov 14, 2019 | 360.95 | 366.30 | 359.34 | 365.27 | 5,371,404 | +4.91(+1.36%) |
Nov 13, 2019 | 359.73 | 364.45 | 358.98 | 360.36 | 3,498,815 | -0.38(-0.10%) |
Nov 12, 2019 | 364.32 | 364.94 | 357.88 | 360.73 | 5,804,195 | -4.06(-1.11%) |
Nov 11, 2019 | 346.98 | 367.56 | 343.52 | 364.79 | 11,551,796 | +15.87(+4.55%) |
Nov 08, 2019 | 354.29 | 354.89 | 348.48 | 348.92 | 3,239,761 | -6.27(-1.77%) |
Nov 07, 2019 | 354.01 | 357.27 | 352.95 | 355.20 | 2,849,145 | +5.14(+1.47%) |
Nov 06, 2019 | 354.67 | 355.20 | 349.00 | 350.05 | 3,856,935 | -4.05(-1.14%) |
Nov 05, 2019 | 351.08 | 357.39 | 349.06 | 354.10 | 5,529,877 | +7.12(+2.05%) |
Nov 04, 2019 | 342.41 | 347.34 | 342.01 | 346.99 | 3,719,479 | +5.83(+1.71%) |
Nov 01, 2019 | 336.61 | 341.16 | 335.53 | 341.16 | 3,579,921 | +5.22(+1.55%) |
Oct 31, 2019 | 340.67 | 342.02 | 335.48 | 335.94 | 3,911,899 | -6.08(-1.78%) |
Oct 30, 2019 | 342.58 | 345.91 | 339.26 | 342.02 | 4,044,045 | -2.84(-0.82%) |
Oct 29, 2019 | 336.22 | 345.63 | 335.26 | 344.85 | 6,184,893 | +7.96(+2.36%) |
Oct 28, 2019 | 337.51 | 340.95 | 335.52 | 336.90 | 3,272,091 | +1.04(+0.31%) |
Oct 25, 2019 | 338.91 | 339.36 | 334.94 | 335.86 | 4,105,966 | -4.66(-1.37%) |
Oct 24, 2019 | 337.71 | 341.70 | 333.82 | 340.52 | 5,477,718 | +4.00(+1.19%) |
Oct 23, 2019 | 340.97 | 346.70 | 332.57 | 336.52 | 11,120,613 | +3.46(+1.04%) |
Oct 22, 2019 | 332.14 | 337.49 | 330.55 | 333.06 | 8,061,148 | +5.87(+1.79%) |
Oct 21, 2019 | 329.00 | 330.33 | 320.61 | 327.19 | 15,717,734 | -12.79(-3.76%) |
Oct 18, 2019 | 364.69 | 365.04 | 339.98 | 339.98 | 13,728,782 | -24.77(-6.79%) |
Oct 17, 2019 | 368.07 | 369.43 | 364.75 | 364.75 | 2,430,801 | -3.33(-0.90%) |
Oct 16, 2019 | 365.89 | 373.01 | 364.93 | 368.08 | 3,726,364 | +1.45(+0.40%) |
Oct 15, 2019 | 368.23 | 369.17 | 366.20 | 366.63 | 2,895,169 | -2.19(-0.59%) |
Oct 14, 2019 | 369.88 | 374.28 | 368.33 | 368.82 | 2,162,970 | -1.72(-0.46%) |
Oct 11, 2019 | 368.64 | 372.54 | 365.76 | 370.54 | 4,020,366 | +3.87(+1.06%) |
Oct 10, 2019 | 369.33 | 370.17 | 366.00 | 366.67 | 2,793,287 | -3.91(-1.06%) |
Oct 09, 2019 | 371.61 | 373.45 | 369.14 | 370.58 | 2,825,531 | +0.85(+0.23%) |
Oct 08, 2019 | 366.71 | 372.93 | 364.33 | 369.73 | 4,098,839 | -2.41(-0.65%) |
Oct 07, 2019 | 369.69 | 373.73 | 368.70 | 372.14 | 1,976,005 | +0.83(+0.22%) |
Oct 04, 2019 | 367.90 | 371.74 | 367.38 | 371.31 | 2,036,996 | +3.59(+0.98%) |
Oct 03, 2019 | 361.93 | 367.90 | 358.99 | 367.72 | 2,751,128 | +4.66(+1.28%) |
Oct 02, 2019 | 367.51 | 368.63 | 359.52 | 363.07 | 3,779,888 | -7.49(-2.02%) |
Oct 01, 2019 | 377.24 | 378.38 | 370.25 | 370.56 | 2,985,954 | -5.46(-1.45%) |
Sep 30, 2019 | 377.94 | 379.29 | 372.29 | 376.02 | 3,248,957 | -2.36(-0.62%) |
Sep 27, 2019 | 383.65 | 385.14 | 376.85 | 378.39 | 2,764,394 | -3.98(-1.04%) |
Sep 26, 2019 | 382.58 | 383.69 | 378.85 | 382.37 | 2,564,126 | +0.68(+0.18%) |
Sep 25, 2019 | 380.41 | 386.43 | 378.62 | 381.69 | 4,838,524 | +4.50(+1.19%) |
Sep 24, 2019 | 375.11 | 377.43 | 370.93 | 377.19 | 3,635,769 | +4.57(+1.23%) |
Sep 23, 2019 | 372.21 | 375.66 | 370.05 | 372.62 | 3,097,740 | -2.33(-0.62%) |
Sep 20, 2019 | 379.62 | 380.24 | 373.50 | 374.96 | 6,934,004 | -4.99(-1.31%) |
Sep 19, 2019 | 381.63 | 383.98 | 378.43 | 379.95 | 3,062,265 | -1.95(-0.51%) |
Sep 18, 2019 | 378.77 | 382.22 | 375.36 | 381.90 | 4,291,388 | +2.18(+0.58%) |
Sep 17, 2019 | 373.99 | 380.81 | 373.39 | 379.71 | 3,336,243 | +5.29(+1.41%) |
Sep 16, 2019 | 373.72 | 377.17 | 370.62 | 374.42 | 3,090,641 | -0.90(-0.24%) |
Sep 13, 2019 | 372.98 | 377.29 | 372.64 | 375.32 | 3,671,794 | +4.08(+1.10%) |
Sep 12, 2019 | 379.23 | 379.51 | 369.94 | 371.24 | 4,548,126 | -7.22(-1.91%) |
Sep 11, 2019 | 364.43 | 379.02 | 363.70 | 378.47 | 8,526,945 | +13.29(+3.64%) |
Sep 10, 2019 | 354.81 | 365.17 | 354.36 | 365.17 | 4,600,514 | +10.58(+2.99%) |
Sep 09, 2019 | 353.80 | 356.71 | 350.59 | 354.59 | 4,232,375 | -4.17(-1.16%) |
Sep 06, 2019 | 357.39 | 360.65 | 354.93 | 358.76 | 3,058,226 | +2.67(+0.75%) |
Sep 05, 2019 | 355.93 | 360.45 | 354.94 | 356.09 | 3,687,858 | +3.73(+1.06%) |
Sep 04, 2019 | 353.50 | 353.85 | 350.29 | 352.37 | 2,785,202 | +2.09(+0.60%) |