Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 334.39 | 338.87 | 324.99 | 328.65 | 1,821,606 | -10.74(-3.16%) |
Oct 29, 2020 | 325.71 | 344.13 | 325.50 | 339.39 | 1,673,686 | +13.80(+4.24%) |
Oct 28, 2020 | 323.70 | 331.01 | 320.23 | 325.60 | 1,706,219 | -4.74(-1.43%) |
Oct 27, 2020 | 334.85 | 335.94 | 329.09 | 330.33 | 1,119,726 | -3.65(-1.09%) |
Oct 26, 2020 | 336.61 | 339.60 | 329.82 | 333.98 | 1,287,075 | -6.04(-1.78%) |
Oct 23, 2020 | 345.87 | 348.27 | 336.56 | 340.03 | 1,281,921 | -3.93(-1.14%) |
Oct 22, 2020 | 346.21 | 349.07 | 339.22 | 343.96 | 2,324,533 | -8.27(-2.35%) |
Oct 21, 2020 | 348.83 | 356.44 | 347.81 | 352.23 | 1,747,572 | +2.93(+0.84%) |
Oct 20, 2020 | 351.63 | 354.04 | 348.27 | 349.30 | 971,200 | +0.00(+0.00%) |
Oct 19, 2020 | 353.07 | 355.15 | 347.80 | 349.30 | 1,412,157 | -1.34(-0.38%) |
Oct 16, 2020 | 361.72 | 361.72 | 350.34 | 350.63 | 1,656,526 | -10.12(-2.80%) |
Oct 15, 2020 | 348.53 | 361.53 | 344.83 | 360.75 | 1,751,726 | +1.21(+0.34%) |
Oct 14, 2020 | 360.59 | 366.97 | 355.68 | 359.54 | 1,472,312 | +0.04(+0.01%) |
Oct 13, 2020 | 357.40 | 363.64 | 352.98 | 359.50 | 1,279,484 | +3.92(+1.10%) |
Oct 12, 2020 | 354.93 | 358.73 | 352.72 | 355.58 | 1,514,221 | +7.11(+2.04%) |
Oct 09, 2020 | 346.73 | 350.35 | 345.07 | 348.47 | 1,244,866 | +6.99(+2.05%) |
Oct 08, 2020 | 334.69 | 341.71 | 333.38 | 341.48 | 1,241,268 | +9.28(+2.79%) |
Oct 07, 2020 | 333.76 | 337.70 | 330.03 | 332.20 | 1,153,688 | +4.60(+1.40%) |
Oct 06, 2020 | 327.58 | 337.30 | 326.09 | 327.60 | 1,482,765 | -1.20(-0.37%) |
Oct 05, 2020 | 319.93 | 329.58 | 319.55 | 328.80 | 1,603,683 | +12.99(+4.11%) |
Oct 02, 2020 | 316.43 | 322.68 | 315.66 | 315.81 | 1,244,866 | -10.01(-3.07%) |
Oct 01, 2020 | 325.83 | 325.93 | 320.06 | 325.82 | 1,762,339 | +7.09(+2.22%) |
Sep 30, 2020 | 322.08 | 324.95 | 317.24 | 318.73 | 2,070,648 | -5.73(-1.76%) |
Sep 29, 2020 | 320.82 | 329.11 | 320.69 | 324.45 | 1,875,380 | +2.31(+0.72%) |
Sep 28, 2020 | 317.18 | 323.33 | 314.58 | 322.15 | 1,872,517 | +6.07(+1.92%) |
Sep 25, 2020 | 310.77 | 317.63 | 308.17 | 316.08 | 1,620,839 | +2.97(+0.95%) |
Sep 24, 2020 | 300.53 | 319.82 | 300.53 | 313.11 | 2,305,312 | +9.71(+3.20%) |
Sep 23, 2020 | 308.53 | 313.51 | 302.29 | 303.40 | 2,328,162 | -1.60(-0.52%) |
Sep 22, 2020 | 304.65 | 305.99 | 296.86 | 305.00 | 1,575,192 | +3.57(+1.18%) |
Sep 21, 2020 | 291.97 | 304.17 | 287.78 | 301.43 | 1,964,725 | +7.42(+2.52%) |
Sep 18, 2020 | 295.02 | 297.48 | 288.92 | 294.01 | 2,779,836 | +1.26(+0.43%) |
Sep 17, 2020 | 283.44 | 295.33 | 283.44 | 292.75 | 1,998,949 | -0.68(-0.23%) |
Sep 16, 2020 | 298.28 | 300.87 | 292.72 | 293.43 | 1,479,316 | -2.23(-0.75%) |
Sep 15, 2020 | 297.26 | 299.38 | 289.98 | 295.66 | 1,791,078 | +3.36(+1.15%) |
Sep 14, 2020 | 288.80 | 295.36 | 286.76 | 292.30 | 2,041,926 | +10.94(+3.89%) |
Sep 11, 2020 | 287.63 | 290.30 | 279.72 | 281.36 | 1,804,845 | -3.37(-1.18%) |
Sep 10, 2020 | 290.71 | 292.57 | 283.07 | 284.73 | 2,178,990 | -3.25(-1.13%) |
Sep 09, 2020 | 297.60 | 298.41 | 287.43 | 287.98 | 3,224,310 | -1.73(-0.60%) |
Sep 08, 2020 | 297.60 | 302.86 | 289.21 | 289.71 | 3,253,231 | -29.09(-9.13%) |
Sep 04, 2020 | 324.44 | 325.30 | 305.95 | 318.81 | 2,581,933 | -8.05(-2.46%) |
Sep 03, 2020 | 341.95 | 341.95 | 324.81 | 326.86 | 2,669,625 | -20.26(-5.84%) |
Sep 02, 2020 | 331.12 | 349.45 | 329.46 | 347.12 | 2,886,901 | +21.19(+6.50%) |
Sep 01, 2020 | 324.96 | 331.61 | 323.07 | 325.93 | 2,181,188 | +4.04(+1.25%) |
Aug 31, 2020 | 333.57 | 334.14 | 321.79 | 321.89 | 2,645,705 | -13.82(-4.12%) |
Aug 28, 2020 | 327.94 | 336.87 | 326.78 | 335.71 | 1,667,964 | +8.93(+2.73%) |
Aug 27, 2020 | 339.61 | 339.61 | 324.04 | 326.78 | 1,987,087 | -9.91(-2.94%) |
Aug 26, 2020 | 337.40 | 338.79 | 333.12 | 336.69 | 1,248,578 | -0.67(-0.20%) |
Aug 25, 2020 | 337.88 | 340.99 | 335.44 | 337.36 | 1,369,137 | +1.42(+0.42%) |
Aug 24, 2020 | 343.96 | 345.17 | 332.40 | 335.94 | 1,756,790 | -2.32(-0.68%) |
Aug 21, 2020 | 340.63 | 341.38 | 335.28 | 338.25 | 2,670,226 | -4.84(-1.41%) |
Aug 20, 2020 | 344.63 | 347.79 | 340.01 | 343.10 | 2,312,950 | -13.10(-3.68%) |
Aug 19, 2020 | 357.96 | 360.03 | 352.44 | 356.20 | 1,122,892 | -2.28(-0.64%) |
Aug 18, 2020 | 365.54 | 366.26 | 356.91 | 358.48 | 1,093,295 | -4.32(-1.19%) |
Aug 17, 2020 | 360.37 | 367.66 | 356.79 | 362.79 | 1,482,114 | +5.21(+1.46%) |
Aug 14, 2020 | 362.72 | 368.45 | 356.97 | 357.59 | 1,405,069 | -3.23(-0.90%) |
Aug 13, 2020 | 363.68 | 366.02 | 358.30 | 360.82 | 1,124,655 | -4.31(-1.18%) |
Aug 12, 2020 | 356.19 | 366.81 | 354.04 | 365.13 | 1,278,029 | +11.97(+3.39%) |
Aug 11, 2020 | 362.58 | 364.51 | 351.61 | 353.15 | 1,159,939 | -6.46(-1.80%) |
Aug 10, 2020 | 356.44 | 360.63 | 353.29 | 359.62 | 970,962 | +3.18(+0.89%) |
Aug 07, 2020 | 362.12 | 365.29 | 350.70 | 356.44 | 1,447,596 | -5.14(-1.42%) |
Aug 06, 2020 | 360.80 | 363.29 | 354.86 | 361.58 | 1,776,164 | -5.42(-1.48%) |
Aug 05, 2020 | 368.06 | 370.46 | 365.86 | 366.99 | 884,173 | -1.43(-0.39%) |
Aug 04, 2020 | 365.76 | 369.18 | 363.88 | 368.42 | 1,199,777 | +3.40(+0.93%) |
Aug 03, 2020 | 364.44 | 371.04 | 362.89 | 365.02 | 1,585,996 | +4.07(+1.13%) |
Jul 31, 2020 | 363.25 | 363.83 | 353.42 | 360.95 | 2,131,897 | -1.32(-0.36%) |
Jul 30, 2020 | 351.97 | 365.09 | 351.31 | 362.28 | 2,682,553 | +16.95(+4.91%) |
Jul 29, 2020 | 336.97 | 346.29 | 334.00 | 345.33 | 2,260,558 | +11.39(+3.41%) |
Jul 28, 2020 | 339.37 | 343.51 | 333.62 | 333.94 | 1,391,827 | -8.76(-2.56%) |
Jul 27, 2020 | 332.51 | 344.61 | 331.77 | 342.69 | 1,830,914 | +11.83(+3.58%) |
Jul 24, 2020 | 329.42 | 333.05 | 321.83 | 330.87 | 2,092,922 | -8.71(-2.56%) |
Jul 23, 2020 | 343.43 | 351.77 | 335.83 | 339.57 | 1,801,347 | -6.83(-1.97%) |
Jul 22, 2020 | 344.50 | 347.40 | 341.18 | 346.41 | 1,083,189 | +4.73(+1.38%) |
Jul 21, 2020 | 342.02 | 346.64 | 337.20 | 341.68 | 1,821,881 | +3.13(+0.92%) |
Jul 20, 2020 | 331.39 | 340.65 | 327.31 | 338.55 | 1,304,350 | +7.16(+2.16%) |
Jul 17, 2020 | 332.91 | 333.36 | 326.49 | 331.39 | 1,179,580 | +1.33(+0.40%) |
Jul 16, 2020 | 325.65 | 331.81 | 324.33 | 330.06 | 1,236,346 | +1.59(+0.48%) |
Jul 15, 2020 | 332.16 | 333.81 | 321.19 | 328.47 | 1,710,411 | -2.72(-0.82%) |
Jul 14, 2020 | 321.63 | 332.58 | 317.16 | 331.19 | 2,109,199 | +8.54(+2.65%) |
Jul 13, 2020 | 328.26 | 335.19 | 322.38 | 322.65 | 2,257,321 | -2.72(-0.84%) |
Jul 10, 2020 | 320.69 | 325.67 | 316.44 | 325.37 | 1,497,019 | +4.04(+1.26%) |
Jul 09, 2020 | 322.87 | 324.37 | 316.83 | 321.33 | 1,734,386 | +1.88(+0.59%) |
Jul 08, 2020 | 318.49 | 320.99 | 315.24 | 319.46 | 1,034,016 | +5.66(+1.80%) |
Jul 07, 2020 | 317.86 | 322.78 | 313.43 | 313.80 | 1,333,717 | -6.77(-2.11%) |
Jul 06, 2020 | 315.83 | 322.51 | 314.85 | 320.57 | 1,478,308 | +10.78(+3.48%) |
Jul 02, 2020 | 308.99 | 313.38 | 304.95 | 309.79 | 1,788,022 | +5.95(+1.96%) |
Jul 01, 2020 | 308.31 | 308.90 | 302.54 | 303.84 | 1,595,845 | -5.72(-1.85%) |
Jun 30, 2020 | 297.82 | 311.80 | 295.66 | 309.56 | 2,914,807 | +14.36(+4.86%) |
Jun 29, 2020 | 290.70 | 295.72 | 287.69 | 295.21 | 1,542,028 | +5.69(+1.96%) |
Jun 26, 2020 | 298.98 | 299.25 | 287.45 | 289.52 | 4,423,663 | -9.65(-3.22%) |
Jun 25, 2020 | 294.93 | 299.92 | 287.69 | 299.17 | 1,664,471 | +6.53(+2.23%) |
Jun 24, 2020 | 297.68 | 303.03 | 290.91 | 292.64 | 1,871,149 | -9.76(-3.23%) |
Jun 23, 2020 | 301.49 | 305.35 | 299.07 | 302.40 | 1,842,929 | +3.52(+1.18%) |
Jun 22, 2020 | 298.60 | 301.31 | 293.87 | 298.88 | 1,609,218 | -2.82(-0.94%) |
Jun 19, 2020 | 306.54 | 311.15 | 300.07 | 301.70 | 2,727,278 | +0.43(+0.14%) |
Jun 18, 2020 | 300.52 | 304.08 | 299.10 | 301.27 | 1,330,874 | +0.98(+0.33%) |
Jun 17, 2020 | 297.25 | 300.93 | 294.40 | 300.30 | 1,925,855 | +7.94(+2.72%) |
Jun 16, 2020 | 290.44 | 295.48 | 286.80 | 292.36 | 2,668,016 | +14.82(+5.34%) |
Jun 15, 2020 | 262.95 | 278.10 | 261.68 | 277.53 | 2,213,360 | +6.31(+2.33%) |
Jun 12, 2020 | 279.11 | 280.64 | 263.73 | 271.22 | 2,269,803 | +1.99(+0.74%) |
Jun 11, 2020 | 278.06 | 284.67 | 268.70 | 269.23 | 2,163,024 | -17.99(-6.26%) |
Jun 10, 2020 | 287.32 | 290.43 | 285.45 | 287.22 | 1,682,163 | -0.98(-0.34%) |
Jun 09, 2020 | 281.83 | 291.48 | 279.41 | 288.20 | 1,712,209 | +4.52(+1.59%) |
Jun 08, 2020 | 292.51 | 293.63 | 282.36 | 283.68 | 1,772,004 | -6.99(-2.40%) |
Jun 05, 2020 | 285.87 | 295.51 | 285.38 | 290.67 | 2,622,070 | +12.47(+4.48%) |
Jun 04, 2020 | 272.18 | 279.88 | 269.92 | 278.20 | 2,160,300 | +4.72(+1.73%) |
Jun 03, 2020 | 265.49 | 276.44 | 262.67 | 273.48 | 2,546,932 | +14.71(+5.68%) |
Jun 02, 2020 | 259.68 | 260.71 | 254.61 | 258.77 | 1,780,765 | +0.47(+0.18%) |
Jun 01, 2020 | 258.87 | 263.36 | 257.25 | 258.30 | 1,447,220 | -2.57(-0.99%) |
May 29, 2020 | 257.87 | 262.91 | 253.65 | 260.88 | 2,932,165 | +6.53(+2.57%) |
May 28, 2020 | 260.24 | 266.72 | 252.96 | 254.35 | 2,400,401 | -8.86(-3.36%) |
May 27, 2020 | 255.78 | 263.54 | 246.14 | 263.20 | 2,579,061 | +9.29(+3.66%) |
May 26, 2020 | 256.90 | 259.33 | 253.41 | 253.91 | 2,003,525 | +4.98(+2.00%) |
May 22, 2020 | 250.10 | 251.50 | 245.59 | 248.93 | 1,842,320 | +0.42(+0.17%) |
May 21, 2020 | 257.62 | 258.61 | 247.85 | 248.51 | 1,858,862 | -9.98(-3.86%) |
May 20, 2020 | 255.47 | 260.64 | 254.63 | 258.49 | 2,160,696 | +9.07(+3.63%) |
May 19, 2020 | 245.80 | 255.66 | 244.42 | 249.43 | 1,994,282 | +4.00(+1.63%) |
May 18, 2020 | 247.36 | 250.70 | 241.61 | 245.43 | 2,790,960 | +5.37(+2.24%) |
May 15, 2020 | 240.94 | 246.03 | 237.18 | 240.07 | 3,862,347 | -16.36(-6.38%) |
May 14, 2020 | 232.18 | 257.37 | 229.10 | 256.43 | 3,750,076 | +19.84(+8.38%) |
May 13, 2020 | 244.00 | 245.22 | 230.48 | 236.59 | 2,670,547 | -7.43(-3.04%) |
May 12, 2020 | 252.87 | 254.43 | 243.76 | 244.01 | 1,850,577 | -5.96(-2.38%) |
May 11, 2020 | 250.20 | 252.79 | 246.99 | 249.97 | 1,848,347 | -3.02(-1.19%) |
May 08, 2020 | 241.08 | 253.92 | 240.27 | 252.99 | 2,978,952 | +16.94(+7.18%) |
May 07, 2020 | 238.31 | 241.90 | 235.55 | 236.05 | 1,620,533 | +2.93(+1.26%) |
May 06, 2020 | 237.69 | 242.59 | 232.60 | 233.13 | 2,465,078 | +1.67(+0.72%) |
May 05, 2020 | 229.36 | 240.26 | 228.69 | 231.46 | 2,379,506 | +7.90(+3.54%) |
May 04, 2020 | 223.04 | 224.00 | 220.56 | 223.56 | 2,759,926 | -0.48(-0.21%) |
May 01, 2020 | 235.20 | 235.45 | 218.95 | 224.03 | 5,995,356 | -19.31(-7.94%) |
Apr 30, 2020 | 262.14 | 262.80 | 242.80 | 243.35 | 4,073,461 | -23.55(-8.83%) |
Apr 29, 2020 | 255.47 | 268.77 | 252.78 | 266.90 | 2,260,650 | +17.29(+6.93%) |
Apr 28, 2020 | 257.60 | 258.80 | 247.34 | 249.61 | 1,816,269 | -2.44(-0.97%) |
Apr 27, 2020 | 257.57 | 261.60 | 250.59 | 252.05 | 2,240,958 | -2.15(-0.85%) |
Apr 24, 2020 | 255.98 | 256.12 | 246.04 | 254.20 | 1,603,978 | +2.58(+1.03%) |
Apr 23, 2020 | 256.28 | 263.55 | 250.51 | 251.62 | 2,753,387 | -7.46(-2.88%) |
Apr 22, 2020 | 243.52 | 260.59 | 243.52 | 259.08 | 3,751,892 | +26.84(+11.55%) |
Apr 21, 2020 | 250.15 | 251.10 | 231.23 | 232.24 | 3,144,985 | -22.02(-8.66%) |
Apr 20, 2020 | 260.27 | 262.07 | 253.89 | 254.26 | 1,869,154 | -11.71(-4.40%) |
Apr 17, 2020 | 265.16 | 267.12 | 258.78 | 265.98 | 1,921,732 | +7.92(+3.07%) |
Apr 16, 2020 | 257.39 | 262.09 | 250.98 | 258.06 | 2,176,167 | +7.53(+3.01%) |
Apr 15, 2020 | 253.57 | 253.95 | 246.46 | 250.53 | 1,617,383 | -9.25(-3.56%) |
Apr 14, 2020 | 253.76 | 261.66 | 251.27 | 259.77 | 1,706,630 | +13.09(+5.31%) |
Apr 13, 2020 | 244.23 | 247.18 | 238.54 | 246.68 | 1,479,732 | +0.48(+0.19%) |
Apr 09, 2020 | 259.00 | 264.45 | 243.80 | 246.21 | 2,749,108 | -8.07(-3.18%) |
Apr 08, 2020 | 247.74 | 259.54 | 245.30 | 254.28 | 1,984,693 | +10.04(+4.11%) |
Apr 07, 2020 | 250.71 | 252.61 | 239.69 | 244.24 | 2,703,862 | +5.21(+2.18%) |
Apr 06, 2020 | 220.79 | 240.60 | 218.36 | 239.03 | 3,490,206 | +31.08(+14.94%) |
Apr 03, 2020 | 212.63 | 213.95 | 203.32 | 207.95 | 1,563,695 | -2.31(-1.10%) |
Apr 02, 2020 | 209.32 | 215.78 | 205.83 | 210.26 | 1,981,167 | -2.63(-1.24%) |
Apr 01, 2020 | 218.25 | 226.11 | 209.92 | 212.89 | 2,585,900 | -15.89(-6.95%) |
Mar 31, 2020 | 240.46 | 243.07 | 226.96 | 228.78 | 2,922,405 | -14.59(-5.99%) |
Mar 30, 2020 | 234.94 | 245.87 | 229.96 | 243.37 | 2,233,757 | +13.42(+5.84%) |
Mar 27, 2020 | 241.51 | 250.59 | 229.16 | 229.94 | 3,360,277 | -18.23(-7.34%) |
Mar 26, 2020 | 228.95 | 248.78 | 224.01 | 248.17 | 3,321,950 | +25.54(+11.47%) |
Mar 25, 2020 | 220.98 | 238.42 | 217.64 | 222.63 | 2,975,076 | +2.77(+1.26%) |
Mar 24, 2020 | 199.70 | 221.76 | 197.68 | 219.86 | 3,064,575 | +37.12(+20.31%) |
Mar 23, 2020 | 180.68 | 189.47 | 176.10 | 182.74 | 3,193,691 | +4.70(+2.64%) |
Mar 20, 2020 | 189.52 | 212.39 | 177.30 | 178.04 | 4,120,539 | -6.75(-3.65%) |
Mar 19, 2020 | 180.53 | 190.84 | 177.22 | 184.79 | 3,527,682 | +0.82(+0.45%) |
Mar 18, 2020 | 192.77 | 204.05 | 171.87 | 183.96 | 3,803,881 | -33.32(-15.33%) |
Mar 17, 2020 | 205.69 | 225.35 | 193.05 | 217.28 | 3,872,545 | +14.93(+7.38%) |
Mar 16, 2020 | 212.09 | 232.88 | 201.91 | 202.34 | 3,266,532 | -45.71(-18.43%) |
Mar 13, 2020 | 240.68 | 249.15 | 229.91 | 248.06 | 2,840,950 | +22.68(+10.06%) |
Mar 12, 2020 | 243.59 | 251.66 | 225.00 | 225.38 | 3,887,379 | -36.75(-14.02%) |
Mar 11, 2020 | 263.94 | 269.57 | 258.29 | 262.13 | 3,318,755 | -10.37(-3.80%) |
Mar 10, 2020 | 261.23 | 272.77 | 253.42 | 272.49 | 2,503,717 | +18.92(+7.46%) |
Mar 09, 2020 | 258.69 | 268.41 | 253.22 | 253.57 | 2,795,312 | -25.40(-9.11%) |
Mar 06, 2020 | 275.52 | 283.01 | 270.29 | 278.97 | 2,162,162 | -4.47(-1.58%) |
Mar 05, 2020 | 282.23 | 293.42 | 280.48 | 283.45 | 2,147,154 | -6.74(-2.32%) |
Mar 04, 2020 | 283.20 | 290.24 | 278.40 | 290.18 | 2,021,563 | +14.01(+5.07%) |
Mar 03, 2020 | 284.56 | 292.14 | 273.46 | 276.18 | 2,647,915 | -8.41(-2.95%) |
Mar 02, 2020 | 281.09 | 284.79 | 269.12 | 284.58 | 2,476,116 | +6.54(+2.35%) |
Feb 28, 2020 | 260.58 | 279.01 | 259.31 | 278.05 | 3,376,214 | +7.32(+2.71%) |
Feb 27, 2020 | 270.66 | 278.35 | 267.22 | 270.72 | 3,028,218 | -10.33(-3.67%) |
Feb 26, 2020 | 280.71 | 288.66 | 279.17 | 281.05 | 2,511,244 | +4.15(+1.50%) |
Feb 25, 2020 | 289.79 | 290.81 | 274.22 | 276.90 | 2,690,188 | -7.81(-2.74%) |
Feb 24, 2020 | 283.51 | 289.30 | 279.65 | 284.71 | 3,262,089 | -15.48(-5.16%) |
Feb 21, 2020 | 309.12 | 309.89 | 298.71 | 300.19 | 2,280,886 | -11.08(-3.56%) |
Feb 20, 2020 | 314.55 | 316.53 | 307.03 | 311.27 | 1,989,491 | -5.08(-1.61%) |
Feb 19, 2020 | 313.82 | 317.82 | 312.98 | 316.35 | 1,624,253 | +8.06(+2.62%) |
Feb 18, 2020 | 306.29 | 314.59 | 306.06 | 308.28 | 2,901,978 | -13.23(-4.11%) |
Feb 14, 2020 | 323.59 | 326.16 | 319.10 | 321.51 | 1,171,311 | -2.16(-0.67%) |
Feb 13, 2020 | 317.48 | 326.27 | 316.13 | 323.67 | 2,226,964 | +6.59(+2.08%) |
Feb 12, 2020 | 310.80 | 317.61 | 310.80 | 317.08 | 1,778,522 | +8.48(+2.75%) |
Feb 11, 2020 | 305.94 | 309.69 | 305.94 | 308.60 | 1,603,615 | +5.53(+1.83%) |
Feb 10, 2020 | 297.52 | 303.12 | 296.59 | 303.06 | 1,148,628 | +4.20(+1.40%) |
Feb 07, 2020 | 303.82 | 304.44 | 298.22 | 298.86 | 1,691,484 | -7.69(-2.51%) |
Feb 06, 2020 | 308.91 | 309.71 | 306.06 | 306.56 | 1,331,742 | -1.99(-0.64%) |
Feb 05, 2020 | 313.86 | 315.10 | 306.73 | 308.55 | 2,275,962 | +0.21(+0.07%) |
Feb 04, 2020 | 299.96 | 309.69 | 299.55 | 308.34 | 2,669,571 | +16.07(+5.50%) |
Feb 03, 2020 | 284.27 | 293.35 | 284.27 | 292.27 | 2,053,050 | +9.69(+3.43%) |
Jan 31, 2020 | 291.85 | 292.77 | 281.68 | 282.57 | 2,571,208 | -12.07(-4.10%) |
Jan 30, 2020 | 301.71 | 302.27 | 289.73 | 294.65 | 4,160,785 | +12.06(+4.27%) |
Jan 29, 2020 | 286.38 | 288.05 | 280.39 | 282.58 | 1,908,055 | -3.29(-1.15%) |
Jan 28, 2020 | 283.12 | 287.35 | 277.98 | 285.87 | 1,914,982 | +4.56(+1.62%) |
Jan 27, 2020 | 281.46 | 283.02 | 277.34 | 281.31 | 2,016,656 | -9.15(-3.15%) |
Jan 24, 2020 | 299.33 | 300.12 | 287.79 | 290.47 | 1,722,827 | -5.57(-1.88%) |
Jan 23, 2020 | 295.64 | 296.29 | 291.43 | 296.04 | 1,641,641 | +1.02(+0.35%) |
Jan 22, 2020 | 294.69 | 298.83 | 294.46 | 295.02 | 1,586,708 | +2.52(+0.86%) |
Jan 21, 2020 | 292.03 | 295.55 | 291.20 | 292.50 | 1,583,032 | +0.64(+0.22%) |
Jan 17, 2020 | 290.95 | 292.32 | 286.32 | 291.85 | 2,036,683 | +1.94(+0.67%) |
Jan 16, 2020 | 286.00 | 291.15 | 285.17 | 289.91 | 1,695,723 | +7.21(+2.55%) |
Jan 15, 2020 | 283.59 | 284.79 | 281.16 | 282.70 | 1,142,868 | -2.29(-0.80%) |
Jan 14, 2020 | 284.40 | 288.41 | 281.18 | 284.99 | 1,827,752 | +3.29(+1.17%) |
Jan 13, 2020 | 278.95 | 281.74 | 277.17 | 281.70 | 1,476,850 | +2.79(+1.00%) |
Jan 10, 2020 | 283.43 | 285.49 | 277.59 | 278.91 | 1,482,845 | -3.40(-1.21%) |
Jan 09, 2020 | 286.28 | 287.95 | 278.11 | 282.31 | 1,450,825 | -1.93(-0.68%) |
Jan 08, 2020 | 281.88 | 285.85 | 279.72 | 284.24 | 1,639,668 | +3.53(+1.26%) |
Jan 07, 2020 | 276.44 | 282.89 | 276.10 | 280.71 | 1,645,753 | +6.68(+2.44%) |
Jan 06, 2020 | 274.60 | 276.72 | 272.46 | 274.03 | 1,414,718 | -5.21(-1.87%) |
Jan 03, 2020 | 276.74 | 281.25 | 276.43 | 279.24 | 1,015,439 | -3.03(-1.07%) |
Jan 02, 2020 | 280.27 | 284.08 | 279.05 | 282.27 | 1,589,766 | +5.20(+1.88%) |
Dec 31, 2019 | 277.06 | 277.25 | 273.39 | 277.07 | 965,944 | -0.13(-0.05%) |
Dec 30, 2019 | 277.17 | 277.84 | 272.56 | 277.20 | 897,657 | -1.10(-0.39%) |
Dec 27, 2019 | 280.40 | 280.83 | 277.42 | 278.30 | 641,852 | -1.16(-0.41%) |
Dec 26, 2019 | 279.50 | 279.84 | 277.77 | 279.46 | 656,449 | +0.42(+0.15%) |
Dec 24, 2019 | 280.19 | 280.56 | 276.80 | 279.04 | 407,990 | +0.03(+0.01%) |
Dec 23, 2019 | 282.74 | 283.32 | 278.84 | 279.01 | 1,225,116 | -2.81(-1.00%) |
Dec 20, 2019 | 282.18 | 283.69 | 278.32 | 281.82 | 3,536,308 | +3.90(+1.40%) |
Dec 19, 2019 | 275.37 | 278.03 | 273.17 | 277.91 | 1,406,110 | +4.99(+1.83%) |
Dec 18, 2019 | 275.18 | 276.93 | 271.85 | 272.92 | 1,489,708 | -2.42(-0.88%) |
Dec 17, 2019 | 271.48 | 275.98 | 270.37 | 275.33 | 2,218,054 | +5.99(+2.22%) |
Dec 16, 2019 | 271.15 | 273.32 | 269.35 | 269.35 | 1,610,738 | +2.18(+0.82%) |
Dec 13, 2019 | 269.01 | 273.73 | 265.80 | 267.17 | 2,404,677 | -2.61(-0.97%) |
Dec 12, 2019 | 260.06 | 270.56 | 259.72 | 269.77 | 1,928,703 | +8.81(+3.38%) |
Dec 11, 2019 | 254.66 | 261.58 | 254.44 | 260.96 | 1,644,105 | +6.07(+2.38%) |
Dec 10, 2019 | 254.42 | 257.39 | 253.17 | 254.89 | 1,248,481 | +2.01(+0.79%) |
Dec 09, 2019 | 255.98 | 256.83 | 251.97 | 252.88 | 1,088,711 | -1.74(-0.68%) |
Dec 06, 2019 | 252.86 | 257.19 | 251.77 | 254.61 | 1,440,162 | +4.75(+1.90%) |
Dec 05, 2019 | 249.70 | 250.26 | 247.60 | 249.86 | 1,169,936 | +1.84(+0.74%) |
Dec 04, 2019 | 247.91 | 249.50 | 246.60 | 248.02 | 1,279,553 | +4.75(+1.95%) |
Dec 03, 2019 | 242.28 | 246.82 | 241.06 | 243.27 | 1,722,440 | -4.81(-1.94%) |
Dec 02, 2019 | 251.43 | 251.43 | 246.57 | 248.09 | 1,395,383 | -3.67(-1.46%) |
Nov 29, 2019 | 255.50 | 255.50 | 250.77 | 251.75 | 804,447 | -3.88(-1.52%) |
Nov 27, 2019 | 255.50 | 256.69 | 254.16 | 255.63 | 928,029 | +1.29(+0.51%) |
Nov 26, 2019 | 254.75 | 256.08 | 252.12 | 254.34 | 1,973,164 | +0.53(+0.21%) |
Nov 25, 2019 | 249.15 | 254.80 | 248.77 | 253.81 | 2,107,574 | +6.63(+2.68%) |
Nov 22, 2019 | 250.48 | 251.60 | 245.42 | 247.18 | 1,349,861 | -1.81(-0.73%) |
Nov 21, 2019 | 250.71 | 254.44 | 248.05 | 248.99 | 2,550,822 | -9.65(-3.73%) |
Nov 20, 2019 | 260.39 | 261.60 | 255.12 | 258.64 | 1,341,860 | -2.48(-0.95%) |
Nov 19, 2019 | 268.49 | 268.49 | 260.95 | 261.12 | 1,447,182 | -5.60(-2.10%) |
Nov 18, 2019 | 266.79 | 269.62 | 264.94 | 266.73 | 1,448,026 | -0.92(-0.35%) |
Nov 15, 2019 | 264.31 | 269.72 | 264.18 | 267.65 | 2,253,937 | +8.10(+3.12%) |
Nov 14, 2019 | 256.44 | 260.23 | 255.51 | 259.55 | 1,274,930 | +2.48(+0.97%) |
Nov 13, 2019 | 253.68 | 257.45 | 252.55 | 257.07 | 957,276 | +2.31(+0.91%) |
Nov 12, 2019 | 260.03 | 260.94 | 253.80 | 254.76 | 1,172,345 | -1.18(-0.46%) |
Nov 11, 2019 | 254.43 | 257.68 | 253.45 | 255.94 | 1,249,997 | -1.34(-0.52%) |
Nov 08, 2019 | 255.97 | 257.81 | 253.90 | 257.27 | 1,455,213 | -1.35(-0.52%) |
Nov 07, 2019 | 262.53 | 262.58 | 256.92 | 258.62 | 1,172,961 | -1.32(-0.51%) |
Nov 06, 2019 | 260.84 | 261.09 | 254.98 | 259.94 | 1,791,952 | -2.30(-0.88%) |
Nov 05, 2019 | 263.76 | 264.95 | 258.89 | 262.25 | 1,572,757 | -0.14(-0.05%) |
Nov 04, 2019 | 264.18 | 265.80 | 258.91 | 262.39 | 1,370,613 | -0.15(-0.06%) |