Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 502.01 | 505.88 | 472.21 | 475.74 | 7,813,800 | -28.47(-5.65%) |
Oct 29, 2020 | 488.50 | 513.90 | 479.34 | 504.21 | 11,106,399 | +17.97(+3.70%) |
Oct 28, 2020 | 486.36 | 494.00 | 483.28 | 486.24 | 5,987,119 | -2.69(-0.55%) |
Oct 27, 2020 | 490.01 | 490.49 | 482.93 | 488.93 | 3,622,942 | +0.69(+0.14%) |
Oct 26, 2020 | 487.02 | 496.82 | 478.90 | 488.24 | 6,184,784 | -0.04(-0.01%) |
Oct 23, 2020 | 488.11 | 490.06 | 481.35 | 488.28 | 4,927,800 | +3.05(+0.63%) |
Oct 22, 2020 | 494.69 | 495.14 | 482.00 | 485.23 | 6,992,380 | -3.82(-0.78%) |
Oct 21, 2020 | 501.03 | 506.85 | 488.25 | 489.05 | 17,385,004 | -36.37(-6.92%) |
Oct 20, 2020 | 528.14 | 533.78 | 522.26 | 525.42 | 9,988,969 | -5.30(-1.00%) |
Oct 19, 2020 | 537.07 | 541.80 | 525.38 | 530.72 | 7,560,202 | -0.07(-0.01%) |
Oct 16, 2020 | 549.50 | 554.33 | 530.03 | 530.79 | 6,347,300 | -11.15(-2.06%) |
Oct 15, 2020 | 545.52 | 551.22 | 535.10 | 541.94 | 5,102,937 | +0.49(+0.09%) |
Oct 14, 2020 | 562.61 | 572.49 | 541.00 | 541.45 | 9,502,843 | -12.64(-2.28%) |
Oct 13, 2020 | 540.56 | 557.65 | 537.20 | 554.09 | 5,597,667 | +14.28(+2.65%) |
Oct 12, 2020 | 548.81 | 551.81 | 538.24 | 539.81 | 5,385,758 | +0.37(+0.07%) |
Oct 09, 2020 | 537.83 | 544.28 | 535.00 | 539.44 | 4,781,200 | +7.65(+1.44%) |
Oct 08, 2020 | 533.48 | 535.00 | 524.15 | 531.79 | 5,383,905 | -2.87(-0.54%) |
Oct 07, 2020 | 518.00 | 536.49 | 515.82 | 534.66 | 7,984,017 | +28.79(+5.69%) |
Oct 06, 2020 | 518.72 | 521.82 | 504.16 | 505.87 | 4,183,620 | -14.78(-2.84%) |
Oct 05, 2020 | 506.80 | 520.99 | 501.70 | 520.65 | 4,084,477 | +17.59(+3.50%) |
Oct 02, 2020 | 516.43 | 526.37 | 502.70 | 503.06 | 6,071,100 | -24.45(-4.63%) |
Oct 01, 2020 | 506.03 | 529.55 | 503.60 | 527.51 | 8,150,264 | +27.48(+5.50%) |
Sep 30, 2020 | 492.57 | 504.63 | 489.27 | 500.03 | 4,633,448 | +6.55(+1.33%) |
Sep 29, 2020 | 489.50 | 496.29 | 486.53 | 493.48 | 3,542,635 | +2.83(+0.58%) |
Sep 28, 2020 | 489.11 | 492.00 | 477.88 | 490.65 | 4,770,075 | +7.77(+1.61%) |
Sep 25, 2020 | 474.39 | 484.87 | 468.03 | 482.88 | 3,769,400 | +9.80(+2.07%) |
Sep 24, 2020 | 470.53 | 477.00 | 467.82 | 473.08 | 3,723,514 | +2.47(+0.52%) |
Sep 23, 2020 | 491.04 | 491.04 | 469.00 | 470.61 | 3,722,606 | -20.56(-4.19%) |
Sep 22, 2020 | 489.01 | 491.82 | 479.26 | 491.17 | 3,479,020 | +3.82(+0.78%) |
Sep 21, 2020 | 467.69 | 487.77 | 466.32 | 487.35 | 5,451,705 | +17.39(+3.70%) |
Sep 18, 2020 | 472.51 | 479.40 | 458.60 | 469.96 | 6,717,700 | -0.24(-0.05%) |
Sep 17, 2020 | 475.16 | 478.40 | 463.27 | 470.20 | 5,377,208 | -13.66(-2.82%) |
Sep 16, 2020 | 499.99 | 504.66 | 483.31 | 483.86 | 4,398,698 | -12.13(-2.45%) |
Sep 15, 2020 | 484.00 | 497.47 | 481.63 | 495.99 | 5,330,762 | +19.73(+4.14%) |
Sep 14, 2020 | 480.62 | 488.99 | 471.30 | 476.26 | 7,350,927 | -5.77(-1.20%) |
Sep 11, 2020 | 486.48 | 493.73 | 476.81 | 482.03 | 5,035,200 | +1.36(+0.28%) |
Sep 10, 2020 | 503.35 | 506.29 | 478.84 | 480.67 | 6,236,000 | -19.52(-3.90%) |
Sep 09, 2020 | 519.21 | 520.00 | 492.57 | 500.19 | 6,844,784 | -6.83(-1.35%) |
Sep 08, 2020 | 498.40 | 522.00 | 495.00 | 507.02 | 5,570,124 | -9.03(-1.75%) |
Sep 04, 2020 | 520.18 | 527.36 | 485.98 | 516.05 | 8,270,100 | -9.70(-1.84%) |
Sep 03, 2020 | 545.00 | 554.00 | 521.32 | 525.75 | 9,062,826 | -27.09(-4.90%) |
Sep 02, 2020 | 553.78 | 556.50 | 537.37 | 552.84 | 5,881,939 | -3.71(-0.67%) |
Sep 01, 2020 | 532.60 | 557.39 | 532.45 | 556.55 | 9,576,376 | +26.99(+5.10%) |
Aug 31, 2020 | 521.16 | 531.99 | 517.58 | 529.56 | 4,936,643 | +5.67(+1.08%) |
Aug 28, 2020 | 532.00 | 539.00 | 522.00 | 523.89 | 4,417,500 | -2.38(-0.45%) |
Aug 27, 2020 | 537.78 | 541.00 | 521.25 | 526.27 | 9,060,937 | -21.26(-3.88%) |
Aug 26, 2020 | 492.50 | 549.04 | 492.08 | 547.53 | 20,360,272 | +56.95(+11.61%) |
Aug 25, 2020 | 488.19 | 492.47 | 485.09 | 490.58 | 5,724,450 | +1.77(+0.36%) |
Aug 24, 2020 | 495.44 | 501.00 | 483.16 | 488.81 | 4,761,387 | -3.50(-0.71%) |
Aug 21, 2020 | 496.46 | 498.13 | 490.00 | 492.31 | 3,921,200 | -5.59(-1.12%) |
Aug 20, 2020 | 484.69 | 498.94 | 483.89 | 497.90 | 5,127,239 | +13.37(+2.76%) |
Aug 19, 2020 | 493.93 | 494.50 | 483.50 | 484.53 | 3,153,356 | -7.34(-1.49%) |
Aug 18, 2020 | 484.35 | 495.30 | 482.80 | 491.87 | 3,504,238 | +9.52(+1.97%) |
Aug 17, 2020 | 484.19 | 486.24 | 479.10 | 482.35 | 2,422,080 | -0.33(-0.07%) |
Aug 14, 2020 | 482.82 | 488.32 | 480.21 | 482.68 | 2,943,400 | +1.35(+0.28%) |
Aug 13, 2020 | 478.40 | 484.45 | 476.45 | 481.33 | 3,007,641 | +5.86(+1.23%) |
Aug 12, 2020 | 471.34 | 482.49 | 470.18 | 475.47 | 5,439,996 | +6.47(+1.38%) |
Aug 11, 2020 | 479.75 | 480.92 | 466.55 | 469.00 | 7,323,724 | -14.38(-2.97%) |
Aug 10, 2020 | 493.35 | 497.46 | 478.63 | 483.38 | 4,685,844 | -11.35(-2.29%) |
Aug 07, 2020 | 505.45 | 508.29 | 486.68 | 494.73 | 5,910,300 | -14.35(-2.82%) |
Aug 06, 2020 | 504.11 | 510.82 | 498.70 | 509.08 | 3,724,713 | +6.97(+1.39%) |
Aug 05, 2020 | 508.68 | 510.10 | 501.20 | 502.11 | 4,310,751 | -7.53(-1.48%) |
Aug 04, 2020 | 498.65 | 510.44 | 498.65 | 509.64 | 5,605,461 | +11.02(+2.21%) |
Aug 03, 2020 | 490.86 | 503.09 | 490.23 | 498.62 | 5,874,924 | +9.74(+1.99%) |
Jul 31, 2020 | 488.29 | 494.80 | 484.50 | 488.88 | 5,924,300 | +3.08(+0.63%) |
Jul 30, 2020 | 480.71 | 488.35 | 477.51 | 485.80 | 6,600,092 | +1.32(+0.27%) |
Jul 29, 2020 | 492.25 | 494.92 | 484.13 | 484.48 | 6,608,803 | -4.03(-0.82%) |
Jul 28, 2020 | 496.02 | 497.79 | 487.76 | 488.51 | 5,982,156 | -7.14(-1.44%) |
Jul 27, 2020 | 484.51 | 496.92 | 482.31 | 495.65 | 7,858,253 | +15.20(+3.16%) |
Jul 24, 2020 | 468.77 | 487.17 | 467.54 | 480.45 | 7,746,200 | +2.87(+0.60%) |
Jul 23, 2020 | 491.13 | 491.90 | 472.02 | 477.58 | 7,718,018 | -12.24(-2.50%) |
Jul 22, 2020 | 492.19 | 497.20 | 487.20 | 489.82 | 6,950,471 | -0.28(-0.06%) |
Jul 21, 2020 | 506.00 | 506.22 | 488.61 | 490.10 | 9,121,435 | -12.31(-2.45%) |
Jul 20, 2020 | 489.14 | 504.50 | 484.20 | 502.41 | 11,936,460 | +9.42(+1.91%) |
Jul 17, 2020 | 494.87 | 503.59 | 484.14 | 492.99 | 24,991,300 | -34.40(-6.52%) |
Jul 16, 2020 | 526.48 | 535.54 | 504.36 | 527.39 | 24,364,048 | +4.13(+0.79%) |
Jul 15, 2020 | 516.30 | 529.00 | 510.18 | 523.26 | 10,057,795 | -1.62(-0.31%) |
Jul 14, 2020 | 517.08 | 525.50 | 490.49 | 524.88 | 15,069,962 | -0.62(-0.12%) |
Jul 13, 2020 | 567.98 | 575.37 | 520.96 | 525.50 | 18,386,486 | -23.23(-4.23%) |
Jul 10, 2020 | 519.73 | 555.88 | 511.28 | 548.73 | 21,605,500 | +40.97(+8.07%) |
Jul 09, 2020 | 508.40 | 510.00 | 495.78 | 507.76 | 5,838,298 | +4.98(+0.99%) |
Jul 08, 2020 | 498.58 | 505.10 | 493.81 | 502.78 | 5,684,972 | +9.48(+1.92%) |
Jul 07, 2020 | 497.31 | 504.82 | 490.83 | 493.30 | 5,665,659 | -0.51(-0.10%) |
Jul 06, 2020 | 480.77 | 499.50 | 479.80 | 493.81 | 7,837,518 | +16.92(+3.55%) |
Jul 02, 2020 | 485.64 | 492.28 | 475.53 | 476.89 | 6,351,400 | -8.75(-1.80%) |
Jul 01, 2020 | 454.00 | 488.23 | 454.00 | 485.64 | 9,701,280 | +30.60(+6.72%) |
Jun 30, 2020 | 450.02 | 457.59 | 447.00 | 455.04 | 4,195,800 | +7.80(+1.74%) |
Jun 29, 2020 | 445.23 | 447.67 | 432.14 | 447.24 | 4,842,679 | +3.84(+0.87%) |
Jun 26, 2020 | 466.39 | 468.03 | 442.24 | 443.40 | 6,804,700 | -22.51(-4.83%) |
Jun 25, 2020 | 458.86 | 467.01 | 454.00 | 465.91 | 4,133,408 | +8.06(+1.76%) |
Jun 24, 2020 | 468.54 | 472.36 | 454.00 | 457.85 | 4,823,696 | -8.41(-1.80%) |
Jun 23, 2020 | 466.50 | 474.01 | 464.50 | 466.26 | 5,944,770 | -1.78(-0.38%) |
Jun 22, 2020 | 455.01 | 468.59 | 454.21 | 468.04 | 6,269,122 | +14.32(+3.16%) |
Jun 19, 2020 | 449.12 | 453.97 | 445.60 | 453.72 | 5,933,600 | +3.85(+0.86%) |
Jun 18, 2020 | 448.73 | 452.76 | 442.80 | 449.87 | 4,275,398 | +2.10(+0.47%) |
Jun 17, 2020 | 441.82 | 450.46 | 439.22 | 447.77 | 6,527,395 | +11.64(+2.67%) |
Jun 16, 2020 | 425.76 | 437.96 | 425.18 | 436.13 | 5,511,138 | +10.63(+2.50%) |
Jun 15, 2020 | 421.40 | 426.49 | 415.42 | 425.50 | 4,469,330 | +7.43(+1.78%) |
Jun 12, 2020 | 429.00 | 434.06 | 412.45 | 418.07 | 6,461,100 | -7.49(-1.76%) |
Jun 11, 2020 | 428.20 | 445.57 | 424.16 | 425.56 | 7,460,056 | -8.92(-2.05%) |
Jun 10, 2020 | 436.00 | 439.69 | 430.55 | 434.48 | 4,894,069 | +0.43(+0.10%) |
Jun 09, 2020 | 421.65 | 434.73 | 420.31 | 434.05 | 6,793,151 | +14.56(+3.47%) |
Jun 08, 2020 | 416.00 | 420.80 | 406.50 | 419.49 | 5,848,210 | -0.11(-0.03%) |
Jun 05, 2020 | 407.29 | 420.24 | 404.25 | 419.60 | 5,099,500 | +5.27(+1.27%) |
Jun 04, 2020 | 422.39 | 428.71 | 410.03 | 414.33 | 5,409,532 | -7.64(-1.81%) |
Jun 03, 2020 | 426.95 | 427.10 | 418.05 | 421.97 | 4,311,785 | -5.34(-1.25%) |
Jun 02, 2020 | 425.87 | 427.59 | 419.46 | 427.31 | 3,492,133 | +1.39(+0.33%) |
Jun 01, 2020 | 418.83 | 426.72 | 415.98 | 425.92 | 3,744,948 | +6.19(+1.47%) |
May 29, 2020 | 417.46 | 420.30 | 411.85 | 419.73 | 5,270,400 | +6.29(+1.52%) |
May 28, 2020 | 417.24 | 422.37 | 411.50 | 413.44 | 5,658,107 | -6.45(-1.54%) |
May 27, 2020 | 410.38 | 420.02 | 397.86 | 419.89 | 10,443,554 | +5.12(+1.23%) |
May 26, 2020 | 427.77 | 428.50 | 413.14 | 414.77 | 7,872,587 | -14.55(-3.39%) |
May 22, 2020 | 437.00 | 439.09 | 427.18 | 429.32 | 5,422,300 | -6.93(-1.59%) |
May 21, 2020 | 448.56 | 448.96 | 430.25 | 436.25 | 9,115,482 | -11.42(-2.55%) |
May 20, 2020 | 454.25 | 455.81 | 444.00 | 447.67 | 5,604,078 | -3.37(-0.75%) |
May 19, 2020 | 453.40 | 458.97 | 450.46 | 451.04 | 4,807,848 | -1.54(-0.34%) |
May 18, 2020 | 451.16 | 456.36 | 443.35 | 452.58 | 7,777,901 | -1.61(-0.35%) |
May 15, 2020 | 440.70 | 455.00 | 437.51 | 454.19 | 7,243,900 | +12.24(+2.77%) |
May 14, 2020 | 444.90 | 452.38 | 432.82 | 441.95 | 9,000,682 | +3.68(+0.84%) |
May 13, 2020 | 435.69 | 447.00 | 427.27 | 438.27 | 7,011,863 | +6.57(+1.52%) |
May 12, 2020 | 442.00 | 444.17 | 431.36 | 431.70 | 4,589,848 | -8.82(-2.00%) |
May 11, 2020 | 436.33 | 444.89 | 435.56 | 440.52 | 5,483,131 | +4.97(+1.14%) |
May 08, 2020 | 434.14 | 442.00 | 433.64 | 435.55 | 5,054,300 | -0.98(-0.22%) |
May 07, 2020 | 436.89 | 438.88 | 430.66 | 436.53 | 5,647,824 | +2.27(+0.52%) |
May 06, 2020 | 429.30 | 439.77 | 426.39 | 434.26 | 6,655,741 | +9.58(+2.26%) |
May 05, 2020 | 427.55 | 431.00 | 421.56 | 424.68 | 6,283,527 | -3.47(-0.81%) |
May 04, 2020 | 417.78 | 428.54 | 414.87 | 428.15 | 7,796,605 | +12.88(+3.10%) |
May 01, 2020 | 415.10 | 427.97 | 411.73 | 415.27 | 8,299,800 | -4.58(-1.09%) |
Apr 30, 2020 | 410.31 | 424.44 | 408.00 | 419.85 | 7,951,085 | +7.96(+1.93%) |
Apr 29, 2020 | 399.53 | 415.86 | 393.60 | 411.89 | 9,689,281 | +8.06(+2.00%) |
Apr 28, 2020 | 419.99 | 421.00 | 402.91 | 403.83 | 10,093,975 | -17.55(-4.16%) |
Apr 27, 2020 | 425.00 | 429.00 | 420.84 | 421.38 | 6,273,218 | -3.61(-0.85%) |
Apr 24, 2020 | 425.00 | 427.17 | 415.88 | 424.99 | 8,670,300 | -1.71(-0.40%) |
Apr 23, 2020 | 419.26 | 438.41 | 419.26 | 426.70 | 13,945,279 | +5.28(+1.25%) |
Apr 22, 2020 | 429.73 | 433.00 | 413.00 | 421.42 | 21,101,836 | -12.41(-2.86%) |
Apr 21, 2020 | 444.77 | 447.00 | 425.60 | 433.83 | 23,111,904 | -3.66(-0.84%) |
Apr 20, 2020 | 435.17 | 444.49 | 430.56 | 437.49 | 12,621,869 | +14.53(+3.44%) |
Apr 17, 2020 | 431.00 | 432.00 | 414.69 | 422.96 | 12,616,200 | -16.21(-3.69%) |
Apr 16, 2020 | 437.00 | 449.52 | 431.61 | 439.17 | 16,098,250 | +12.42(+2.91%) |
Apr 15, 2020 | 413.00 | 434.98 | 412.25 | 426.75 | 13,548,238 | +13.20(+3.19%) |
Apr 14, 2020 | 397.50 | 417.82 | 394.85 | 413.55 | 11,573,947 | +16.83(+4.24%) |
Apr 13, 2020 | 371.31 | 400.51 | 367.70 | 396.72 | 11,682,385 | +26.00(+7.01%) |
Apr 09, 2020 | 371.06 | 372.10 | 363.03 | 370.72 | 7,711,200 | -0.40(-0.11%) |
Apr 08, 2020 | 374.01 | 378.39 | 368.31 | 371.12 | 6,903,366 | -1.16(-0.31%) |
Apr 07, 2020 | 380.00 | 381.33 | 369.34 | 372.28 | 7,043,865 | -7.68(-2.02%) |
Apr 06, 2020 | 365.22 | 380.29 | 361.71 | 379.96 | 8,179,323 | +18.20(+5.03%) |
Apr 03, 2020 | 367.47 | 370.90 | 357.51 | 361.76 | 4,860,700 | -8.32(-2.25%) |
Apr 02, 2020 | 364.08 | 370.99 | 360.06 | 370.08 | 4,590,390 | +6.00(+1.65%) |
Apr 01, 2020 | 376.05 | 380.23 | 361.02 | 364.08 | 6,669,066 | -11.42(-3.04%) |
Mar 31, 2020 | 367.93 | 383.01 | 366.44 | 375.50 | 9,361,134 | +4.54(+1.22%) |
Mar 30, 2020 | 363.00 | 377.80 | 361.17 | 370.96 | 8,619,285 | +13.84(+3.88%) |
Mar 27, 2020 | 359.09 | 368.56 | 353.00 | 357.12 | 7,948,700 | -5.87(-1.62%) |
Mar 26, 2020 | 344.00 | 363.84 | 341.73 | 362.99 | 7,232,241 | +20.60(+6.02%) |
Mar 25, 2020 | 361.02 | 362.00 | 339.17 | 342.39 | 8,764,347 | -14.93(-4.18%) |
Mar 24, 2020 | 369.99 | 372.93 | 353.03 | 357.32 | 11,630,694 | -2.95(-0.82%) |
Mar 23, 2020 | 347.89 | 366.11 | 340.88 | 360.27 | 13,440,622 | +27.44(+8.24%) |
Mar 20, 2020 | 342.31 | 350.49 | 332.00 | 332.83 | 10,853,800 | +0.80(+0.24%) |
Mar 19, 2020 | 324.33 | 348.51 | 316.82 | 332.03 | 10,612,780 | +16.56(+5.25%) |
Mar 18, 2020 | 302.39 | 331.58 | 300.00 | 315.47 | 12,578,108 | -4.28(-1.34%) |
Mar 17, 2020 | 306.19 | 322.90 | 290.25 | 319.75 | 10,007,792 | +20.91(+7.00%) |
Mar 16, 2020 | 306.63 | 334.35 | 294.75 | 298.84 | 10,550,230 | -37.46(-11.14%) |
Mar 13, 2020 | 330.51 | 336.42 | 307.39 | 336.30 | 9,458,100 | +29.30(+9.54%) |
Mar 12, 2020 | 326.50 | 335.72 | 307.00 | 307.00 | 12,063,287 | -42.92(-12.27%) |
Mar 11, 2020 | 358.92 | 362.98 | 344.79 | 349.92 | 6,048,121 | -14.21(-3.90%) |
Mar 10, 2020 | 358.00 | 364.54 | 347.85 | 364.13 | 7,601,825 | +17.64(+5.09%) |
Mar 09, 2020 | 343.86 | 357.47 | 341.72 | 346.49 | 7,387,213 | -22.48(-6.09%) |
Mar 06, 2020 | 367.70 | 371.31 | 356.85 | 368.97 | 8,147,100 | -3.81(-1.02%) |
Mar 05, 2020 | 381.00 | 391.40 | 368.64 | 372.78 | 8,736,614 | -11.01(-2.87%) |
Mar 04, 2020 | 377.77 | 384.01 | 370.51 | 383.79 | 5,481,230 | +15.02(+4.07%) |
Mar 03, 2020 | 381.03 | 393.52 | 367.40 | 368.77 | 8,360,815 | -12.28(-3.22%) |
Mar 02, 2020 | 373.11 | 381.36 | 364.50 | 381.05 | 6,992,102 | +12.02(+3.26%) |
Feb 28, 2020 | 364.66 | 376.77 | 356.80 | 369.03 | 11,178,500 | -2.68(-0.72%) |
Feb 27, 2020 | 371.46 | 391.56 | 370.60 | 371.71 | 10,949,099 | -7.53(-1.99%) |
Feb 26, 2020 | 366.31 | 382.00 | 365.00 | 379.24 | 8,934,056 | +19.15(+5.32%) |
Feb 25, 2020 | 372.00 | 375.65 | 357.72 | 360.09 | 6,471,848 | -8.61(-2.34%) |
Feb 24, 2020 | 364.76 | 372.82 | 361.00 | 368.70 | 6,927,201 | -11.37(-2.99%) |
Feb 21, 2020 | 385.33 | 387.32 | 377.90 | 380.07 | 3,935,600 | -5.93(-1.54%) |
Feb 20, 2020 | 386.56 | 389.70 | 376.68 | 386.00 | 4,072,331 | -0.19(-0.05%) |
Feb 19, 2020 | 388.12 | 392.95 | 384.90 | 386.19 | 4,893,482 | -1.59(-0.41%) |
Feb 18, 2020 | 379.30 | 389.54 | 379.19 | 387.78 | 5,173,913 | +7.38(+1.94%) |
Feb 14, 2020 | 381.47 | 385.15 | 379.43 | 380.40 | 3,736,200 | -1.00(-0.26%) |
Feb 13, 2020 | 376.96 | 385.37 | 376.51 | 381.40 | 4,482,039 | +1.39(+0.37%) |
Feb 12, 2020 | 377.18 | 380.62 | 375.88 | 380.01 | 4,604,140 | +6.32(+1.69%) |
Feb 11, 2020 | 373.75 | 378.11 | 369.72 | 373.69 | 4,771,118 | +2.62(+0.71%) |
Feb 10, 2020 | 365.00 | 374.80 | 362.52 | 371.07 | 5,290,910 | +4.30(+1.17%) |
Feb 07, 2020 | 365.04 | 371.80 | 363.57 | 366.77 | 4,385,200 | -0.18(-0.05%) |
Feb 06, 2020 | 369.60 | 371.55 | 362.51 | 366.95 | 3,916,939 | -2.72(-0.74%) |
Feb 05, 2020 | 375.13 | 375.25 | 362.30 | 369.67 | 6,432,296 | +0.66(+0.18%) |
Feb 04, 2020 | 361.00 | 369.57 | 356.10 | 369.01 | 7,147,650 | +11.01(+3.08%) |
Feb 03, 2020 | 347.24 | 359.63 | 346.28 | 358.00 | 6,670,715 | +12.91(+3.74%) |
Jan 31, 2020 | 347.39 | 347.39 | 340.98 | 345.09 | 5,230,000 | -2.65(-0.76%) |
Jan 30, 2020 | 341.10 | 348.20 | 339.25 | 347.74 | 5,325,622 | +4.58(+1.33%) |
Jan 29, 2020 | 349.00 | 349.40 | 338.55 | 343.16 | 7,643,259 | -5.36(-1.54%) |
Jan 28, 2020 | 345.88 | 352.40 | 342.78 | 348.52 | 6,813,506 | +5.64(+1.64%) |
Jan 27, 2020 | 345.95 | 351.90 | 341.02 | 342.88 | 7,705,014 | -10.28(-2.91%) |
Jan 24, 2020 | 348.46 | 359.85 | 345.88 | 353.16 | 17,939,600 | +3.56(+1.02%) |
Jan 23, 2020 | 326.04 | 349.88 | 325.01 | 349.60 | 18,174,836 | +23.71(+7.28%) |
Jan 22, 2020 | 332.55 | 336.30 | 323.60 | 325.89 | 21,718,976 | -12.22(-3.61%) |
Jan 21, 2020 | 340.00 | 341.00 | 332.59 | 338.11 | 14,180,549 | -1.56(-0.46%) |
Jan 17, 2020 | 341.00 | 341.57 | 337.38 | 339.67 | 6,066,500 | +1.05(+0.31%) |
Jan 16, 2020 | 343.50 | 343.55 | 335.85 | 338.62 | 5,008,556 | -0.45(-0.13%) |
Jan 15, 2020 | 338.68 | 343.17 | 336.60 | 339.07 | 5,153,345 | +0.38(+0.11%) |
Jan 14, 2020 | 344.40 | 345.38 | 335.52 | 338.69 | 7,199,386 | -0.23(-0.07%) |
Jan 13, 2020 | 331.80 | 340.85 | 331.51 | 338.92 | 6,289,956 | +9.87(+3.00%) |
Jan 10, 2020 | 337.13 | 338.50 | 327.27 | 329.05 | 4,720,500 | -6.61(-1.97%) |
Jan 09, 2020 | 342.00 | 343.42 | 334.61 | 335.66 | 4,709,345 | -3.60(-1.06%) |
Jan 08, 2020 | 331.49 | 342.70 | 331.05 | 339.26 | 7,104,468 | +8.51(+2.57%) |
Jan 07, 2020 | 336.47 | 336.70 | 330.30 | 330.75 | 4,703,910 | -5.08(-1.51%) |
Jan 06, 2020 | 323.12 | 336.36 | 321.20 | 335.83 | 5,662,926 | +9.93(+3.05%) |
Jan 03, 2020 | 326.78 | 329.86 | 325.53 | 325.90 | 3,795,400 | -3.91(-1.19%) |
Jan 02, 2020 | 326.10 | 329.98 | 324.78 | 329.81 | 4,485,796 | +6.24(+1.93%) |
Dec 31, 2019 | 322.00 | 324.92 | 321.09 | 323.57 | 3,714,800 | +0.26(+0.08%) |
Dec 30, 2019 | 329.08 | 329.18 | 322.86 | 323.31 | 4,311,526 | -5.78(-1.76%) |
Dec 27, 2019 | 332.96 | 333.82 | 326.01 | 329.09 | 5,037,100 | -3.54(-1.06%) |
Dec 26, 2019 | 334.60 | 336.46 | 332.01 | 332.63 | 3,589,874 | -0.57(-0.17%) |
Dec 24, 2019 | 334.01 | 335.70 | 331.60 | 333.20 | 2,019,300 | +0.10(+0.03%) |
Dec 23, 2019 | 337.76 | 337.95 | 331.02 | 333.10 | 5,765,477 | -3.80(-1.13%) |
Dec 20, 2019 | 335.00 | 338.00 | 330.60 | 336.90 | 9,923,200 | +4.68(+1.41%) |
Dec 19, 2019 | 324.50 | 332.83 | 324.18 | 332.22 | 9,822,301 | +11.42(+3.56%) |
Dec 18, 2019 | 316.26 | 325.36 | 315.60 | 320.80 | 11,207,387 | +5.32(+1.69%) |
Dec 17, 2019 | 307.36 | 316.80 | 306.60 | 315.48 | 10,427,340 | +11.27(+3.70%) |
Dec 16, 2019 | 300.85 | 305.71 | 298.63 | 304.21 | 4,659,245 | +5.71(+1.91%) |
Dec 13, 2019 | 298.50 | 301.80 | 297.25 | 298.50 | 3,883,000 | +0.06(+0.02%) |
Dec 12, 2019 | 295.67 | 299.17 | 295.06 | 298.44 | 4,767,144 | -0.49(-0.16%) |
Dec 11, 2019 | 294.49 | 299.43 | 294.20 | 298.93 | 5,590,281 | +5.81(+1.98%) |
Dec 10, 2019 | 296.12 | 298.94 | 292.02 | 293.12 | 10,476,771 | -9.38(-3.10%) |
Dec 09, 2019 | 307.35 | 311.49 | 302.44 | 302.50 | 5,748,425 | -4.85(-1.58%) |
Dec 06, 2019 | 304.70 | 307.85 | 302.60 | 307.35 | 4,459,600 | +4.49(+1.48%) |
Dec 05, 2019 | 305.27 | 306.48 | 298.81 | 302.86 | 4,615,508 | -1.46(-0.48%) |
Dec 04, 2019 | 308.43 | 308.43 | 303.27 | 304.32 | 3,512,054 | -1.84(-0.60%) |
Dec 03, 2019 | 302.22 | 307.36 | 301.88 | 306.16 | 5,269,955 | -3.83(-1.24%) |
Dec 02, 2019 | 314.39 | 314.39 | 303.75 | 309.99 | 6,218,836 | -4.67(-1.48%) |
Nov 29, 2019 | 315.78 | 316.62 | 313.34 | 314.66 | 2,411,700 | -1.27(-0.40%) |
Nov 27, 2019 | 313.93 | 316.82 | 312.75 | 315.93 | 4,100,900 | +2.68(+0.86%) |
Nov 26, 2019 | 315.00 | 316.50 | 311.69 | 313.25 | 5,321,038 | -2.30(-0.73%) |
Nov 25, 2019 | 308.83 | 315.73 | 305.25 | 315.55 | 7,873,971 | +5.07(+1.63%) |
Nov 22, 2019 | 309.10 | 311.40 | 304.41 | 310.48 | 5,970,000 | -1.21(-0.39%) |
Nov 21, 2019 | 306.00 | 312.69 | 304.26 | 311.69 | 7,482,959 | +6.53(+2.14%) |
Nov 20, 2019 | 301.01 | 308.25 | 301.00 | 305.16 | 5,111,750 | +2.56(+0.85%) |
Nov 19, 2019 | 304.01 | 305.67 | 298.52 | 302.60 | 5,918,051 | +0.03(+0.01%) |
Nov 18, 2019 | 296.00 | 304.99 | 293.28 | 302.57 | 8,617,026 | +7.54(+2.56%) |
Nov 15, 2019 | 290.59 | 295.82 | 287.57 | 295.03 | 6,337,700 | +5.41(+1.87%) |
Nov 14, 2019 | 283.25 | 290.63 | 283.22 | 289.62 | 6,529,046 | +6.51(+2.30%) |
Nov 13, 2019 | 291.03 | 293.41 | 281.14 | 283.11 | 9,226,698 | -8.90(-3.05%) |
Nov 12, 2019 | 295.32 | 295.35 | 288.70 | 292.01 | 5,772,806 | -2.17(-0.74%) |
Nov 11, 2019 | 289.16 | 296.36 | 288.50 | 294.18 | 3,944,572 | +2.61(+0.90%) |
Nov 08, 2019 | 288.73 | 293.99 | 287.50 | 291.57 | 4,509,500 | +2.00(+0.69%) |
Nov 07, 2019 | 290.70 | 298.19 | 288.27 | 289.57 | 5,925,032 | +0.98(+0.34%) |
Nov 06, 2019 | 288.19 | 290.56 | 285.84 | 288.59 | 3,428,587 | +0.56(+0.19%) |
Nov 05, 2019 | 289.99 | 291.19 | 286.31 | 288.03 | 4,060,957 | -4.83(-1.65%) |
Nov 04, 2019 | 288.00 | 295.39 | 287.16 | 292.86 | 5,564,483 | +6.05(+2.11%) |