Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 721.57 | 724.00 | 707.57 | 714.58 | 470,345 | -3.13(-0.44%) |
Sep 29, 2020 | 718.98 | 722.54 | 714.85 | 717.71 | 308,983 | -1.27(-0.18%) |
Sep 28, 2020 | 721.01 | 725.19 | 714.91 | 718.98 | 354,315 | +12.68(+1.80%) |
Sep 25, 2020 | 688.72 | 706.63 | 688.08 | 706.29 | 267,107 | +16.54(+2.40%) |
Sep 24, 2020 | 690.27 | 700.19 | 686.90 | 689.76 | 369,035 | +2.88(+0.42%) |
Sep 23, 2020 | 685.68 | 708.93 | 685.68 | 686.88 | 337,711 | -18.17(-2.58%) |
Sep 22, 2020 | 698.08 | 711.00 | 698.08 | 705.05 | 348,074 | +4.18(+0.60%) |
Sep 21, 2020 | 705.05 | 706.29 | 686.26 | 700.87 | 372,269 | -6.13(-0.87%) |
Sep 18, 2020 | 709.51 | 712.42 | 701.92 | 707.00 | 448,051 | -3.37(-0.47%) |
Sep 17, 2020 | 717.74 | 720.58 | 700.09 | 710.36 | 313,316 | -10.99(-1.52%) |
Sep 16, 2020 | 732.14 | 736.44 | 720.59 | 721.35 | 281,401 | -1.04(-0.14%) |
Sep 15, 2020 | 713.58 | 726.96 | 713.58 | 722.40 | 231,883 | +11.67(+1.64%) |
Sep 14, 2020 | 706.64 | 715.56 | 702.23 | 710.73 | 296,103 | +7.76(+1.10%) |
Sep 11, 2020 | 702.34 | 705.77 | 693.74 | 702.98 | 236,152 | +4.62(+0.66%) |
Sep 10, 2020 | 707.15 | 708.63 | 697.53 | 698.35 | 292,346 | -9.92(-1.40%) |
Sep 09, 2020 | 704.11 | 715.28 | 701.80 | 708.27 | 340,949 | +11.63(+1.67%) |
Sep 08, 2020 | 699.03 | 708.29 | 693.85 | 696.64 | 385,746 | -10.46(-1.48%) |
Sep 04, 2020 | 716.38 | 721.41 | 693.64 | 707.10 | 425,287 | -9.65(-1.35%) |
Sep 03, 2020 | 742.31 | 745.88 | 709.48 | 716.76 | 478,505 | -34.93(-4.65%) |
Sep 02, 2020 | 739.84 | 753.92 | 730.10 | 751.69 | 569,990 | +9.22(+1.24%) |
Sep 01, 2020 | 742.81 | 745.48 | 727.18 | 742.47 | 325,890 | +0.02(+0.00%) |
Aug 31, 2020 | 740.78 | 748.66 | 740.33 | 742.45 | 617,463 | +2.59(+0.35%) |
Aug 28, 2020 | 741.04 | 741.04 | 731.50 | 739.85 | 305,189 | -2.47(-0.33%) |
Aug 27, 2020 | 739.86 | 747.82 | 736.08 | 742.33 | 322,075 | +7.19(+0.98%) |
Aug 26, 2020 | 734.73 | 735.61 | 724.22 | 735.13 | 333,506 | +2.15(+0.29%) |
Aug 25, 2020 | 729.80 | 735.19 | 725.25 | 732.98 | 198,103 | +6.81(+0.94%) |
Aug 24, 2020 | 737.96 | 737.96 | 717.40 | 726.18 | 394,915 | -9.12(-1.24%) |
Aug 21, 2020 | 740.50 | 740.50 | 728.20 | 735.29 | 536,661 | -2.58(-0.35%) |
Aug 20, 2020 | 730.08 | 740.86 | 730.08 | 737.87 | 332,009 | +5.83(+0.80%) |
Aug 19, 2020 | 747.01 | 747.01 | 727.83 | 732.04 | 355,249 | -7.65(-1.03%) |
Aug 18, 2020 | 725.73 | 742.64 | 724.29 | 739.70 | 482,564 | +16.39(+2.27%) |
Aug 17, 2020 | 710.46 | 724.18 | 710.46 | 723.31 | 417,090 | +9.43(+1.32%) |
Aug 14, 2020 | 722.49 | 727.29 | 710.22 | 713.88 | 385,981 | -7.60(-1.05%) |
Aug 13, 2020 | 720.72 | 729.01 | 719.43 | 721.47 | 303,714 | -2.69(-0.37%) |
Aug 12, 2020 | 716.38 | 727.18 | 708.83 | 724.16 | 336,566 | +13.88(+1.95%) |
Aug 11, 2020 | 732.10 | 732.10 | 707.23 | 710.28 | 540,021 | -23.02(-3.14%) |
Aug 10, 2020 | 747.54 | 754.91 | 730.76 | 733.30 | 328,494 | -8.39(-1.13%) |
Aug 07, 2020 | 741.68 | 748.04 | 738.64 | 741.69 | 239,957 | -0.34(-0.05%) |
Aug 06, 2020 | 737.91 | 743.64 | 736.79 | 742.03 | 271,424 | -1.85(-0.25%) |
Aug 05, 2020 | 748.53 | 748.53 | 736.58 | 743.88 | 266,935 | +0.57(+0.08%) |
Aug 04, 2020 | 733.97 | 744.52 | 726.07 | 743.31 | 408,701 | +13.41(+1.84%) |
Aug 03, 2020 | 727.58 | 735.85 | 726.22 | 729.90 | 412,582 | -5.96(-0.81%) |
Jul 31, 2020 | 725.28 | 736.16 | 722.18 | 735.86 | 357,161 | +7.06(+0.97%) |
Jul 30, 2020 | 730.73 | 737.94 | 721.36 | 728.81 | 492,637 | +7.45(+1.03%) |
Jul 29, 2020 | 712.09 | 722.18 | 708.39 | 721.36 | 405,092 | +16.37(+2.32%) |
Jul 28, 2020 | 714.23 | 714.23 | 701.21 | 704.99 | 428,551 | -1.38(-0.19%) |
Jul 27, 2020 | 691.10 | 708.33 | 688.60 | 706.37 | 426,316 | +15.56(+2.25%) |
Jul 24, 2020 | 683.71 | 692.80 | 683.48 | 690.81 | 269,952 | +0.66(+0.10%) |
Jul 23, 2020 | 691.98 | 697.43 | 682.27 | 690.15 | 359,241 | +1.10(+0.16%) |
Jul 22, 2020 | 683.65 | 691.17 | 679.20 | 689.06 | 298,250 | +8.94(+1.31%) |
Jul 21, 2020 | 689.04 | 689.04 | 678.70 | 680.12 | 296,987 | -5.49(-0.80%) |
Jul 20, 2020 | 680.17 | 688.31 | 676.00 | 685.61 | 319,414 | +7.13(+1.05%) |
Jul 17, 2020 | 671.99 | 684.72 | 664.28 | 678.48 | 361,751 | +9.50(+1.42%) |
Jul 16, 2020 | 671.15 | 672.63 | 662.46 | 668.98 | 243,412 | +0.20(+0.03%) |
Jul 15, 2020 | 678.43 | 678.99 | 666.04 | 668.79 | 392,345 | -2.84(-0.42%) |
Jul 14, 2020 | 671.54 | 673.57 | 653.23 | 671.62 | 355,540 | +14.79(+2.25%) |
Jul 13, 2020 | 674.74 | 678.03 | 653.93 | 656.83 | 468,857 | -14.49(-2.16%) |
Jul 10, 2020 | 688.55 | 688.55 | 668.51 | 671.32 | 362,498 | -11.34(-1.66%) |
Jul 09, 2020 | 676.20 | 686.73 | 669.94 | 682.66 | 255,295 | +7.81(+1.16%) |
Jul 08, 2020 | 679.74 | 684.51 | 669.47 | 674.85 | 356,082 | -0.67(-0.10%) |
Jul 07, 2020 | 673.07 | 684.62 | 670.76 | 675.52 | 337,273 | -1.50(-0.22%) |
Jul 06, 2020 | 677.68 | 682.50 | 668.39 | 677.02 | 449,719 | +3.99(+0.59%) |
Jul 02, 2020 | 686.51 | 689.50 | 671.67 | 673.03 | 462,302 | -9.14(-1.34%) |
Jul 01, 2020 | 657.94 | 684.39 | 656.91 | 682.17 | 611,822 | +24.24(+3.68%) |
Jun 30, 2020 | 654.38 | 660.40 | 646.87 | 657.94 | 501,684 | +12.53(+1.94%) |
Jun 29, 2020 | 649.04 | 649.23 | 640.87 | 645.40 | 340,882 | +2.23(+0.35%) |
Jun 26, 2020 | 653.10 | 653.92 | 639.80 | 643.17 | 601,495 | -9.65(-1.48%) |
Jun 25, 2020 | 641.28 | 654.10 | 640.46 | 652.82 | 520,520 | +6.75(+1.05%) |
Jun 24, 2020 | 646.41 | 650.69 | 635.57 | 646.07 | 557,469 | -4.74(-0.73%) |
Jun 23, 2020 | 655.78 | 660.47 | 645.10 | 650.81 | 635,040 | -2.29(-0.35%) |
Jun 22, 2020 | 664.37 | 666.07 | 648.95 | 653.10 | 643,718 | -13.39(-2.01%) |
Jun 19, 2020 | 668.36 | 668.90 | 645.07 | 666.49 | 1,456,291 | +33.62(+5.31%) |
Jun 18, 2020 | 652.55 | 655.20 | 632.87 | 632.87 | 334,154 | -21.04(-3.22%) |
Jun 17, 2020 | 657.74 | 659.97 | 650.30 | 653.91 | 418,651 | +0.75(+0.11%) |
Jun 16, 2020 | 657.66 | 665.15 | 644.00 | 653.16 | 609,419 | +2.50(+0.38%) |
Jun 15, 2020 | 627.01 | 651.68 | 620.02 | 650.66 | 583,776 | +16.76(+2.64%) |
Jun 12, 2020 | 626.45 | 637.05 | 621.53 | 633.90 | 575,556 | +14.93(+2.41%) |
Jun 11, 2020 | 646.38 | 649.40 | 618.11 | 618.97 | 621,369 | -32.63(-5.01%) |
Jun 10, 2020 | 651.31 | 655.66 | 637.52 | 651.60 | 505,316 | +4.04(+0.62%) |
Jun 09, 2020 | 636.93 | 650.23 | 632.74 | 647.56 | 561,287 | +14.03(+2.22%) |
Jun 08, 2020 | 619.88 | 633.88 | 619.88 | 633.52 | 601,293 | +2.57(+0.41%) |
Jun 05, 2020 | 620.88 | 632.44 | 606.84 | 630.96 | 884,256 | +7.79(+1.25%) |
Jun 04, 2020 | 637.85 | 644.57 | 618.49 | 623.16 | 542,621 | -22.31(-3.46%) |
Jun 03, 2020 | 648.00 | 652.05 | 639.47 | 645.47 | 466,191 | -7.21(-1.11%) |
Jun 02, 2020 | 672.96 | 672.96 | 644.48 | 652.68 | 663,522 | -12.63(-1.90%) |
Jun 01, 2020 | 655.66 | 671.07 | 652.81 | 665.31 | 477,327 | +11.75(+1.80%) |
May 29, 2020 | 653.14 | 656.24 | 642.08 | 653.56 | 628,928 | +4.01(+0.62%) |
May 28, 2020 | 638.61 | 650.91 | 633.99 | 649.55 | 470,966 | +16.69(+2.64%) |
May 27, 2020 | 624.46 | 633.63 | 605.72 | 632.87 | 592,824 | +16.42(+2.66%) |
May 26, 2020 | 638.08 | 641.73 | 615.12 | 616.45 | 611,900 | -11.25(-1.79%) |
May 22, 2020 | 602.49 | 629.00 | 601.38 | 627.70 | 536,915 | +24.00(+3.98%) |
May 21, 2020 | 608.94 | 612.47 | 599.04 | 603.70 | 546,891 | -10.38(-1.69%) |
May 20, 2020 | 612.26 | 614.76 | 606.22 | 614.08 | 629,965 | +5.01(+0.82%) |
May 19, 2020 | 621.12 | 627.66 | 608.19 | 609.06 | 486,367 | -8.98(-1.45%) |
May 18, 2020 | 635.19 | 635.19 | 615.25 | 618.05 | 628,653 | +3.47(+0.56%) |
May 15, 2020 | 612.91 | 618.02 | 603.30 | 614.58 | 604,992 | -0.56(-0.09%) |
May 14, 2020 | 634.13 | 636.51 | 602.67 | 615.14 | 857,952 | -18.23(-2.88%) |
May 13, 2020 | 619.07 | 640.40 | 618.86 | 633.37 | 1,684,723 | +14.14(+2.28%) |
May 12, 2020 | 623.77 | 631.03 | 615.83 | 619.23 | 1,636,881 | -13.39(-2.12%) |
May 11, 2020 | 627.46 | 640.92 | 625.58 | 632.62 | 598,941 | -0.15(-0.02%) |
May 08, 2020 | 634.38 | 641.01 | 626.42 | 632.77 | 470,918 | +2.63(+0.42%) |
May 07, 2020 | 617.70 | 633.69 | 612.09 | 630.14 | 710,737 | -8.26(-1.29%) |
May 06, 2020 | 634.87 | 654.22 | 634.72 | 638.40 | 416,129 | -2.05(-0.32%) |
May 05, 2020 | 643.24 | 646.24 | 627.50 | 640.45 | 344,644 | +9.72(+1.54%) |
May 04, 2020 | 620.03 | 631.69 | 616.68 | 630.73 | 552,124 | +4.78(+0.76%) |
May 01, 2020 | 625.47 | 635.32 | 620.72 | 625.95 | 371,569 | -4.06(-0.64%) |
Apr 30, 2020 | 630.42 | 640.61 | 619.34 | 630.01 | 805,950 | -3.84(-0.61%) |
Apr 29, 2020 | 639.62 | 642.70 | 627.11 | 633.85 | 649,206 | -4.14(-0.65%) |
Apr 28, 2020 | 665.85 | 667.85 | 636.62 | 638.00 | 401,106 | -17.02(-2.60%) |
Apr 27, 2020 | 645.56 | 659.70 | 639.38 | 655.01 | 374,870 | +15.77(+2.47%) |
Apr 24, 2020 | 639.61 | 643.40 | 627.87 | 639.25 | 492,781 | -0.36(-0.06%) |
Apr 23, 2020 | 637.88 | 652.21 | 635.43 | 639.61 | 409,873 | +0.65(+0.10%) |
Apr 22, 2020 | 634.40 | 651.96 | 628.14 | 638.96 | 465,108 | +11.75(+1.87%) |
Apr 21, 2020 | 614.34 | 635.50 | 611.11 | 627.21 | 450,909 | +1.35(+0.22%) |
Apr 20, 2020 | 638.22 | 641.01 | 621.24 | 625.86 | 556,726 | -22.58(-3.48%) |
Apr 17, 2020 | 636.21 | 650.15 | 624.50 | 648.44 | 538,652 | +11.39(+1.79%) |
Apr 16, 2020 | 614.92 | 641.95 | 614.92 | 637.04 | 559,087 | +6.73(+1.07%) |
Apr 15, 2020 | 632.40 | 639.33 | 620.96 | 630.32 | 387,002 | -12.47(-1.94%) |
Apr 14, 2020 | 632.02 | 649.29 | 626.85 | 642.78 | 589,222 | +29.58(+4.82%) |
Apr 13, 2020 | 635.99 | 635.99 | 601.61 | 613.20 | 579,764 | -27.76(-4.33%) |
Apr 09, 2020 | 622.25 | 646.27 | 621.62 | 640.96 | 969,166 | +21.16(+3.41%) |
Apr 08, 2020 | 582.25 | 623.97 | 579.95 | 619.80 | 571,994 | +37.92(+6.52%) |
Apr 07, 2020 | 633.48 | 634.17 | 580.11 | 581.88 | 665,864 | -26.69(-4.39%) |
Apr 06, 2020 | 596.96 | 614.87 | 587.83 | 608.57 | 748,966 | +25.69(+4.41%) |
Apr 03, 2020 | 584.39 | 593.63 | 563.96 | 582.88 | 597,061 | -1.36(-0.23%) |
Apr 02, 2020 | 554.98 | 586.94 | 551.16 | 584.24 | 859,003 | +28.64(+5.15%) |
Apr 01, 2020 | 567.47 | 578.50 | 541.82 | 555.61 | 766,045 | -27.16(-4.66%) |
Mar 31, 2020 | 597.16 | 601.76 | 570.16 | 582.77 | 1,218,513 | -18.94(-3.15%) |
Mar 30, 2020 | 565.43 | 605.56 | 554.26 | 601.71 | 834,422 | +47.21(+8.51%) |
Mar 27, 2020 | 535.13 | 564.51 | 516.83 | 554.50 | 660,293 | +6.24(+1.14%) |
Mar 26, 2020 | 522.08 | 563.81 | 514.36 | 548.25 | 808,810 | +31.41(+6.08%) |
Mar 25, 2020 | 499.94 | 553.95 | 499.54 | 516.85 | 775,746 | +7.49(+1.47%) |
Mar 24, 2020 | 475.72 | 515.94 | 463.42 | 509.35 | 979,925 | +52.95(+11.60%) |
Mar 23, 2020 | 471.24 | 472.13 | 445.89 | 456.40 | 945,419 | -16.22(-3.43%) |
Mar 20, 2020 | 512.96 | 522.50 | 460.19 | 472.62 | 1,318,443 | -40.57(-7.91%) |
Mar 19, 2020 | 533.61 | 550.61 | 499.71 | 513.19 | 1,055,843 | -20.66(-3.87%) |
Mar 18, 2020 | 508.52 | 545.88 | 498.67 | 533.85 | 1,101,631 | -2.84(-0.53%) |
Mar 17, 2020 | 521.23 | 558.19 | 517.59 | 536.68 | 1,302,689 | +30.56(+6.04%) |
Mar 16, 2020 | 543.60 | 547.04 | 494.53 | 506.12 | 1,092,423 | -73.39(-12.66%) |
Mar 13, 2020 | 546.12 | 582.09 | 528.80 | 579.52 | 1,158,541 | +52.21(+9.90%) |
Mar 12, 2020 | 519.64 | 555.18 | 509.60 | 527.31 | 1,076,265 | -31.42(-5.62%) |
Mar 11, 2020 | 552.04 | 564.49 | 545.74 | 558.72 | 962,299 | -10.71(-1.88%) |
Mar 10, 2020 | 559.84 | 573.88 | 532.83 | 569.43 | 757,024 | +33.80(+6.31%) |
Mar 09, 2020 | 532.78 | 561.65 | 531.97 | 535.64 | 776,213 | -32.29(-5.69%) |
Mar 06, 2020 | 559.46 | 569.16 | 543.53 | 567.93 | 885,464 | -7.46(-1.30%) |
Mar 05, 2020 | 586.92 | 598.87 | 570.15 | 575.40 | 619,544 | -26.89(-4.46%) |
Mar 04, 2020 | 584.10 | 603.25 | 580.29 | 602.29 | 628,495 | +28.30(+4.93%) |
Mar 03, 2020 | 580.11 | 591.60 | 559.84 | 573.99 | 727,457 | -3.47(-0.60%) |
Mar 02, 2020 | 539.20 | 578.77 | 538.62 | 577.46 | 811,217 | +43.00(+8.04%) |
Feb 28, 2020 | 547.27 | 550.47 | 525.83 | 534.46 | 1,213,092 | -23.04(-4.13%) |
Feb 27, 2020 | 582.16 | 588.51 | 557.29 | 557.50 | 769,687 | -30.18(-5.14%) |
Feb 26, 2020 | 592.08 | 595.14 | 583.06 | 587.68 | 444,293 | -2.00(-0.34%) |
Feb 25, 2020 | 600.01 | 602.68 | 585.50 | 589.68 | 726,288 | -9.57(-1.60%) |
Feb 24, 2020 | 602.33 | 608.12 | 592.55 | 599.25 | 583,568 | -10.30(-1.69%) |
Feb 21, 2020 | 605.82 | 610.50 | 598.51 | 609.56 | 650,975 | +7.06(+1.17%) |
Feb 20, 2020 | 598.42 | 602.62 | 594.05 | 602.50 | 380,531 | +4.34(+0.73%) |
Feb 19, 2020 | 602.31 | 604.10 | 596.00 | 598.16 | 435,854 | +0.12(+0.02%) |
Feb 18, 2020 | 598.58 | 603.98 | 594.10 | 598.03 | 460,512 | -4.71(-0.78%) |
Feb 14, 2020 | 593.86 | 608.01 | 592.09 | 602.74 | 471,900 | +11.99(+2.03%) |
Feb 13, 2020 | 571.56 | 591.39 | 568.67 | 590.75 | 547,029 | +11.72(+2.02%) |
Feb 12, 2020 | 572.61 | 580.37 | 568.99 | 579.03 | 609,528 | +8.89(+1.56%) |
Feb 11, 2020 | 569.71 | 575.88 | 567.76 | 570.14 | 371,287 | +1.43(+0.25%) |
Feb 10, 2020 | 566.07 | 570.30 | 564.10 | 568.71 | 290,899 | +5.60(+1.00%) |
Feb 07, 2020 | 562.31 | 564.55 | 559.51 | 563.11 | 201,028 | +2.11(+0.38%) |
Feb 06, 2020 | 563.35 | 564.80 | 552.48 | 561.00 | 231,409 | +2.30(+0.41%) |
Feb 05, 2020 | 565.42 | 566.10 | 557.53 | 558.70 | 352,454 | -6.12(-1.08%) |
Feb 04, 2020 | 565.05 | 566.33 | 562.42 | 564.83 | 350,772 | +3.95(+0.70%) |
Feb 03, 2020 | 550.62 | 563.24 | 549.22 | 560.88 | 479,609 | +12.89(+2.35%) |
Jan 31, 2020 | 561.32 | 562.43 | 545.79 | 547.99 | 525,816 | -12.33(-2.20%) |
Jan 30, 2020 | 560.04 | 565.06 | 560.04 | 560.32 | 374,965 | +0.30(+0.05%) |
Jan 29, 2020 | 557.59 | 561.48 | 554.55 | 560.02 | 261,678 | +0.10(+0.02%) |
Jan 28, 2020 | 553.81 | 561.87 | 553.25 | 559.92 | 342,364 | +8.01(+1.45%) |
Jan 27, 2020 | 548.16 | 552.85 | 544.16 | 551.91 | 250,923 | +1.85(+0.34%) |
Jan 24, 2020 | 555.09 | 560.65 | 548.28 | 550.06 | 353,952 | -3.76(-0.68%) |
Jan 23, 2020 | 552.41 | 560.97 | 550.62 | 553.83 | 379,078 | +4.03(+0.73%) |
Jan 22, 2020 | 553.21 | 556.77 | 548.98 | 549.79 | 477,933 | +1.55(+0.28%) |
Jan 21, 2020 | 549.64 | 552.47 | 542.61 | 548.24 | 732,798 | +1.86(+0.34%) |
Jan 17, 2020 | 551.96 | 554.46 | 546.29 | 546.38 | 854,694 | -6.62(-1.20%) |
Jan 16, 2020 | 545.96 | 554.19 | 545.09 | 553.00 | 561,867 | +8.25(+1.51%) |
Jan 15, 2020 | 546.90 | 550.59 | 543.65 | 544.75 | 424,344 | -0.24(-0.04%) |
Jan 14, 2020 | 553.64 | 554.75 | 541.67 | 544.99 | 414,705 | -7.86(-1.42%) |
Jan 13, 2020 | 552.78 | 556.17 | 550.34 | 552.85 | 426,479 | +0.89(+0.16%) |
Jan 10, 2020 | 551.33 | 553.60 | 545.75 | 551.96 | 331,352 | +4.65(+0.85%) |
Jan 09, 2020 | 541.69 | 548.24 | 534.68 | 547.30 | 247,066 | +4.82(+0.89%) |
Jan 08, 2020 | 541.74 | 544.67 | 534.31 | 542.48 | 280,877 | +1.78(+0.33%) |
Jan 07, 2020 | 543.10 | 544.99 | 534.32 | 540.70 | 271,858 | -2.42(-0.44%) |
Jan 06, 2020 | 543.72 | 546.38 | 538.72 | 543.11 | 305,980 | -0.60(-0.11%) |
Jan 03, 2020 | 534.74 | 548.58 | 534.74 | 543.71 | 414,433 | +5.36(+1.00%) |
Jan 02, 2020 | 542.58 | 543.51 | 535.26 | 538.34 | 482,659 | -4.04(-0.75%) |
Dec 31, 2019 | 539.45 | 542.58 | 537.42 | 542.39 | 314,887 | +3.21(+0.60%) |
Dec 30, 2019 | 539.23 | 541.21 | 534.33 | 539.17 | 265,956 | -2.10(-0.39%) |
Dec 27, 2019 | 541.15 | 543.08 | 537.23 | 541.27 | 249,456 | +2.78(+0.52%) |
Dec 26, 2019 | 533.07 | 539.06 | 531.66 | 538.49 | 164,727 | +5.83(+1.09%) |
Dec 24, 2019 | 531.09 | 535.89 | 528.88 | 532.67 | 88,891 | +1.49(+0.28%) |
Dec 23, 2019 | 536.50 | 538.33 | 529.76 | 531.18 | 195,552 | -5.64(-1.05%) |
Dec 20, 2019 | 540.67 | 540.99 | 533.19 | 536.82 | 1,002,882 | +1.66(+0.31%) |
Dec 19, 2019 | 526.42 | 537.54 | 524.56 | 535.16 | 418,507 | +9.73(+1.85%) |
Dec 18, 2019 | 519.99 | 526.73 | 518.82 | 525.43 | 529,203 | +7.37(+1.42%) |
Dec 17, 2019 | 525.55 | 530.60 | 516.65 | 518.06 | 442,894 | -4.91(-0.94%) |
Dec 16, 2019 | 513.44 | 523.95 | 508.42 | 522.97 | 509,083 | +10.19(+1.99%) |
Dec 13, 2019 | 508.91 | 513.61 | 504.67 | 512.78 | 595,767 | +3.75(+0.74%) |
Dec 12, 2019 | 521.64 | 521.64 | 507.60 | 509.03 | 416,807 | -10.54(-2.03%) |
Dec 11, 2019 | 519.64 | 524.19 | 515.25 | 519.57 | 358,318 | +1.31(+0.25%) |
Dec 10, 2019 | 523.60 | 524.85 | 516.81 | 518.25 | 366,391 | -2.78(-0.53%) |
Dec 09, 2019 | 519.96 | 522.80 | 517.85 | 521.03 | 224,103 | +1.42(+0.27%) |
Dec 06, 2019 | 522.40 | 526.86 | 519.32 | 519.61 | 330,599 | -0.81(-0.16%) |
Dec 05, 2019 | 521.54 | 524.06 | 516.58 | 520.42 | 363,468 | -2.67(-0.51%) |
Dec 04, 2019 | 510.85 | 524.10 | 509.92 | 523.09 | 445,220 | +9.60(+1.87%) |
Dec 03, 2019 | 511.72 | 516.62 | 508.34 | 513.49 | 481,995 | +2.66(+0.52%) |
Dec 02, 2019 | 524.83 | 524.83 | 510.78 | 510.83 | 425,329 | -15.90(-3.02%) |
Nov 29, 2019 | 525.58 | 528.79 | 525.17 | 526.73 | 201,351 | +1.54(+0.29%) |
Nov 27, 2019 | 516.14 | 526.84 | 512.48 | 525.19 | 325,218 | +9.75(+1.89%) |
Nov 26, 2019 | 514.06 | 517.31 | 511.91 | 515.44 | 915,630 | +0.79(+0.15%) |
Nov 25, 2019 | 520.00 | 523.59 | 514.04 | 514.65 | 508,523 | -3.47(-0.67%) |
Nov 22, 2019 | 523.00 | 527.19 | 516.88 | 518.12 | 343,190 | -2.41(-0.46%) |
Nov 21, 2019 | 525.55 | 530.21 | 518.63 | 520.52 | 347,633 | -7.98(-1.51%) |
Nov 20, 2019 | 525.01 | 532.61 | 523.98 | 528.50 | 428,493 | +3.53(+0.67%) |
Nov 19, 2019 | 517.85 | 528.63 | 516.06 | 524.97 | 435,061 | +8.56(+1.66%) |
Nov 18, 2019 | 508.82 | 518.96 | 508.82 | 516.41 | 380,828 | +7.22(+1.42%) |
Nov 15, 2019 | 507.75 | 510.68 | 503.01 | 509.20 | 489,122 | +5.27(+1.05%) |
Nov 14, 2019 | 501.60 | 507.98 | 498.94 | 503.93 | 566,439 | +3.68(+0.74%) |
Nov 13, 2019 | 493.76 | 501.38 | 492.66 | 500.24 | 469,383 | +8.78(+1.79%) |
Nov 12, 2019 | 495.52 | 498.65 | 487.40 | 491.46 | 388,935 | -3.48(-0.70%) |
Nov 11, 2019 | 490.56 | 498.98 | 490.56 | 494.94 | 337,840 | +4.34(+0.88%) |
Nov 08, 2019 | 484.27 | 495.83 | 482.84 | 490.60 | 547,709 | +7.23(+1.49%) |
Nov 07, 2019 | 491.20 | 491.20 | 480.48 | 483.38 | 418,400 | -8.68(-1.76%) |
Nov 06, 2019 | 490.38 | 494.93 | 488.33 | 492.06 | 408,016 | +4.34(+0.89%) |
Nov 05, 2019 | 501.55 | 501.55 | 484.57 | 487.72 | 1,015,872 | -14.81(-2.95%) |
Nov 04, 2019 | 518.69 | 518.81 | 501.77 | 502.53 | 715,755 | -17.61(-3.39%) |
Nov 01, 2019 | 523.00 | 524.97 | 515.42 | 520.14 | 466,855 | -4.20(-0.80%) |
Oct 31, 2019 | 529.82 | 531.86 | 512.34 | 524.34 | 754,324 | -4.05(-0.77%) |
Oct 30, 2019 | 527.99 | 534.46 | 524.04 | 528.39 | 608,336 | +3.37(+0.64%) |
Oct 29, 2019 | 523.52 | 533.10 | 523.40 | 525.03 | 331,943 | +0.36(+0.07%) |
Oct 28, 2019 | 521.98 | 525.99 | 521.01 | 524.67 | 311,418 | +1.29(+0.25%) |
Oct 25, 2019 | 520.24 | 524.12 | 512.21 | 523.38 | 412,700 | +2.22(+0.43%) |
Oct 24, 2019 | 526.86 | 526.86 | 519.25 | 521.16 | 357,657 | -3.03(-0.58%) |
Oct 23, 2019 | 527.03 | 529.73 | 517.09 | 524.20 | 400,549 | -3.06(-0.58%) |
Oct 22, 2019 | 539.05 | 539.05 | 527.16 | 527.26 | 293,563 | -6.87(-1.29%) |
Oct 21, 2019 | 533.25 | 535.02 | 529.20 | 534.12 | 293,428 | +0.87(+0.16%) |
Oct 18, 2019 | 531.78 | 533.96 | 528.54 | 533.25 | 271,206 | +4.23(+0.80%) |
Oct 17, 2019 | 528.18 | 533.32 | 526.81 | 529.02 | 215,026 | +3.65(+0.70%) |
Oct 16, 2019 | 525.62 | 526.30 | 518.89 | 525.37 | 338,581 | -3.48(-0.66%) |
Oct 15, 2019 | 527.88 | 531.18 | 523.62 | 528.85 | 224,149 | +3.84(+0.73%) |
Oct 14, 2019 | 524.53 | 528.45 | 522.74 | 525.01 | 210,728 | +0.82(+0.16%) |
Oct 11, 2019 | 533.05 | 533.05 | 523.50 | 524.19 | 303,634 | -5.17(-0.98%) |
Oct 10, 2019 | 530.59 | 531.87 | 525.60 | 529.36 | 249,661 | -2.59(-0.49%) |
Oct 09, 2019 | 528.16 | 535.92 | 527.39 | 531.95 | 296,236 | +5.09(+0.97%) |
Oct 08, 2019 | 533.03 | 534.51 | 526.71 | 526.86 | 304,515 | -7.23(-1.35%) |
Oct 07, 2019 | 534.60 | 537.45 | 532.46 | 534.09 | 242,964 | -4.01(-0.75%) |
Oct 04, 2019 | 534.38 | 538.82 | 532.81 | 538.10 | 332,062 | +5.46(+1.02%) |
Oct 03, 2019 | 520.99 | 532.65 | 520.63 | 532.64 | 453,598 | +13.16(+2.53%) |
Oct 02, 2019 | 525.58 | 528.72 | 513.61 | 519.48 | 609,519 | -7.47(-1.42%) |