Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 325.06 | 332.89 | 323.25 | 329.97 | 44,118 | +4.98(+1.53%) |
Oct 29, 2020 | 306.95 | 327.68 | 306.95 | 324.99 | 37,239 | +18.30(+5.97%) |
Oct 28, 2020 | 312.48 | 314.66 | 306.69 | 306.69 | 51,831 | -10.19(-3.21%) |
Oct 27, 2020 | 322.60 | 326.49 | 316.36 | 316.87 | 31,334 | -7.94(-2.45%) |
Oct 26, 2020 | 331.14 | 331.14 | 321.50 | 324.81 | 20,046 | -7.74(-2.33%) |
Oct 23, 2020 | 333.43 | 335.98 | 331.91 | 332.55 | 28,184 | +1.25(+0.38%) |
Oct 22, 2020 | 327.07 | 333.89 | 326.39 | 331.30 | 24,935 | +3.61(+1.10%) |
Oct 21, 2020 | 329.56 | 331.71 | 327.15 | 327.69 | 27,796 | -2.34(-0.71%) |
Oct 20, 2020 | 333.80 | 334.10 | 329.19 | 330.04 | 13,903 | -1.51(-0.46%) |
Oct 19, 2020 | 340.55 | 340.55 | 329.29 | 331.55 | 25,768 | -7.68(-2.26%) |
Oct 16, 2020 | 335.41 | 340.38 | 334.62 | 339.22 | 33,062 | +6.25(+1.88%) |
Oct 15, 2020 | 331.19 | 335.57 | 329.93 | 332.97 | 26,824 | -0.06(-0.02%) |
Oct 14, 2020 | 328.56 | 335.64 | 325.90 | 333.03 | 32,976 | +3.55(+1.08%) |
Oct 13, 2020 | 330.35 | 331.30 | 325.58 | 329.48 | 34,138 | +0.98(+0.30%) |
Oct 12, 2020 | 327.28 | 330.92 | 324.75 | 328.50 | 69,471 | +2.70(+0.83%) |
Oct 09, 2020 | 326.60 | 326.60 | 323.29 | 325.80 | 16,910 | +1.81(+0.56%) |
Oct 08, 2020 | 327.37 | 329.82 | 323.31 | 323.99 | 28,327 | -0.94(-0.29%) |
Oct 07, 2020 | 324.71 | 329.07 | 322.01 | 324.94 | 57,115 | +1.23(+0.38%) |
Oct 06, 2020 | 326.14 | 330.23 | 318.60 | 323.71 | 34,179 | -2.28(-0.70%) |
Oct 05, 2020 | 318.46 | 326.05 | 318.46 | 325.99 | 31,451 | +7.63(+2.40%) |
Oct 02, 2020 | 311.51 | 321.18 | 311.51 | 318.36 | 23,522 | +3.29(+1.05%) |
Oct 01, 2020 | 315.36 | 319.22 | 309.38 | 315.06 | 35,830 | -0.73(-0.23%) |
Sep 30, 2020 | 317.29 | 319.23 | 311.69 | 315.79 | 46,460 | +0.31(+0.10%) |
Sep 29, 2020 | 319.39 | 320.74 | 315.17 | 315.48 | 20,583 | -3.46(-1.08%) |
Sep 28, 2020 | 322.52 | 326.14 | 317.36 | 318.94 | 27,845 | -0.92(-0.29%) |
Sep 25, 2020 | 317.03 | 320.60 | 315.52 | 319.86 | 23,631 | +0.72(+0.23%) |
Sep 24, 2020 | 317.09 | 322.30 | 315.69 | 319.14 | 35,483 | +1.53(+0.48%) |
Sep 23, 2020 | 322.90 | 323.88 | 317.54 | 317.61 | 77,713 | -6.17(-1.91%) |
Sep 22, 2020 | 324.68 | 330.66 | 322.86 | 323.78 | 52,735 | +0.63(+0.19%) |
Sep 21, 2020 | 323.75 | 324.74 | 315.54 | 323.15 | 56,916 | -4.34(-1.32%) |
Sep 18, 2020 | 339.85 | 339.85 | 327.44 | 327.49 | 75,771 | -10.40(-3.08%) |
Sep 17, 2020 | 334.07 | 338.43 | 330.60 | 337.89 | 41,619 | +3.89(+1.17%) |
Sep 16, 2020 | 338.31 | 339.79 | 332.87 | 333.99 | 47,773 | -4.97(-1.47%) |
Sep 15, 2020 | 339.77 | 339.77 | 335.94 | 338.97 | 28,982 | -0.80(-0.24%) |
Sep 14, 2020 | 338.71 | 341.42 | 335.93 | 339.77 | 21,774 | +3.66(+1.09%) |
Sep 11, 2020 | 337.78 | 337.78 | 333.26 | 336.11 | 28,548 | +0.12(+0.04%) |
Sep 10, 2020 | 334.56 | 337.02 | 332.13 | 335.99 | 38,432 | -1.34(-0.40%) |
Sep 09, 2020 | 335.52 | 339.04 | 333.54 | 337.33 | 36,688 | +2.12(+0.63%) |
Sep 08, 2020 | 343.60 | 343.60 | 334.14 | 335.21 | 58,974 | -10.10(-2.92%) |
Sep 04, 2020 | 343.29 | 346.56 | 342.31 | 345.30 | 40,535 | +4.17(+1.22%) |
Sep 03, 2020 | 345.81 | 345.81 | 337.26 | 341.13 | 69,848 | -4.38(-1.27%) |
Sep 02, 2020 | 339.56 | 345.84 | 339.56 | 345.51 | 40,677 | +7.47(+2.21%) |
Sep 01, 2020 | 341.23 | 342.50 | 336.13 | 338.04 | 32,469 | -3.80(-1.11%) |
Aug 31, 2020 | 339.56 | 342.23 | 337.60 | 341.84 | 60,044 | +3.97(+1.18%) |
Aug 28, 2020 | 342.54 | 342.91 | 336.27 | 337.87 | 47,400 | -6.35(-1.85%) |
Aug 27, 2020 | 342.20 | 345.37 | 340.86 | 344.22 | 46,508 | +3.28(+0.96%) |
Aug 26, 2020 | 346.18 | 346.18 | 337.45 | 340.94 | 246,333 | -3.73(-1.08%) |
Aug 25, 2020 | 354.29 | 354.29 | 344.67 | 344.67 | 85,249 | -7.08(-2.01%) |
Aug 24, 2020 | 342.32 | 354.35 | 342.32 | 351.75 | 65,418 | +8.51(+2.48%) |
Aug 21, 2020 | 344.67 | 345.62 | 340.99 | 343.25 | 59,059 | -1.49(-0.43%) |
Aug 20, 2020 | 339.77 | 345.49 | 339.13 | 344.73 | 42,714 | +3.43(+1.01%) |
Aug 19, 2020 | 340.71 | 345.02 | 339.29 | 341.30 | 32,667 | -1.31(-0.38%) |
Aug 18, 2020 | 347.21 | 350.80 | 342.25 | 342.61 | 30,659 | -2.95(-0.85%) |
Aug 17, 2020 | 348.28 | 353.32 | 343.14 | 345.56 | 34,985 | -1.19(-0.34%) |
Aug 14, 2020 | 340.91 | 347.63 | 340.22 | 346.75 | 29,747 | +5.64(+1.65%) |
Aug 13, 2020 | 350.15 | 350.24 | 337.04 | 341.11 | 54,530 | -9.44(-2.69%) |
Aug 12, 2020 | 343.37 | 352.68 | 343.37 | 350.55 | 41,525 | +8.95(+2.62%) |
Aug 11, 2020 | 340.11 | 348.25 | 340.11 | 341.60 | 59,846 | +3.63(+1.08%) |
Aug 10, 2020 | 333.30 | 338.35 | 332.40 | 337.97 | 28,004 | +5.23(+1.57%) |
Aug 07, 2020 | 331.20 | 334.96 | 328.97 | 332.74 | 51,431 | +0.41(+0.12%) |
Aug 06, 2020 | 338.34 | 338.34 | 331.79 | 332.32 | 30,017 | -4.94(-1.46%) |
Aug 05, 2020 | 339.33 | 341.63 | 335.97 | 337.26 | 37,833 | -3.41(-1.00%) |
Aug 04, 2020 | 337.11 | 340.92 | 332.22 | 340.68 | 45,139 | +1.27(+0.38%) |
Aug 03, 2020 | 344.88 | 344.88 | 336.49 | 339.40 | 62,040 | -4.57(-1.33%) |
Jul 31, 2020 | 342.96 | 344.15 | 335.27 | 343.97 | 59,495 | -0.80(-0.23%) |
Jul 30, 2020 | 345.70 | 363.44 | 344.14 | 344.77 | 82,551 | -37.96(-9.92%) |
Jul 29, 2020 | 382.05 | 383.84 | 376.63 | 382.73 | 32,098 | -0.22(-0.06%) |
Jul 28, 2020 | 385.23 | 386.06 | 381.17 | 382.95 | 51,939 | -4.41(-1.14%) |
Jul 27, 2020 | 391.07 | 391.72 | 386.07 | 387.36 | 70,988 | -2.18(-0.56%) |
Jul 24, 2020 | 393.33 | 393.33 | 386.40 | 389.54 | 24,081 | -2.89(-0.74%) |
Jul 23, 2020 | 393.58 | 396.17 | 390.07 | 392.43 | 28,846 | +0.36(+0.09%) |
Jul 22, 2020 | 378.06 | 393.14 | 378.06 | 392.07 | 43,642 | +11.08(+2.91%) |
Jul 21, 2020 | 378.61 | 385.45 | 378.61 | 380.99 | 21,674 | +0.88(+0.23%) |
Jul 20, 2020 | 384.87 | 385.14 | 377.31 | 380.11 | 27,389 | -7.75(-2.00%) |
Jul 17, 2020 | 388.29 | 391.87 | 385.24 | 387.86 | 35,740 | +0.38(+0.10%) |
Jul 16, 2020 | 376.50 | 388.33 | 374.39 | 387.47 | 41,226 | +8.87(+2.34%) |
Jul 15, 2020 | 376.63 | 380.50 | 372.60 | 378.60 | 36,442 | +6.50(+1.75%) |
Jul 14, 2020 | 363.46 | 372.60 | 363.00 | 372.10 | 32,247 | +9.87(+2.72%) |
Jul 13, 2020 | 363.08 | 367.23 | 360.66 | 362.23 | 25,004 | +0.91(+0.25%) |
Jul 10, 2020 | 359.65 | 361.83 | 353.05 | 361.32 | 32,144 | +5.40(+1.52%) |
Jul 09, 2020 | 363.16 | 363.16 | 354.07 | 355.93 | 22,267 | -8.48(-2.33%) |
Jul 08, 2020 | 366.58 | 370.08 | 361.82 | 364.41 | 45,273 | -3.31(-0.90%) |
Jul 07, 2020 | 369.57 | 371.38 | 363.78 | 367.72 | 60,241 | -5.17(-1.39%) |
Jul 06, 2020 | 373.90 | 374.30 | 369.63 | 372.89 | 56,550 | +2.24(+0.60%) |
Jul 02, 2020 | 368.29 | 376.33 | 368.29 | 370.65 | 27,677 | +6.40(+1.76%) |
Jul 01, 2020 | 368.44 | 371.01 | 362.12 | 364.25 | 40,273 | -3.28(-0.89%) |
Jun 30, 2020 | 363.42 | 368.47 | 362.06 | 367.53 | 59,280 | +3.24(+0.89%) |
Jun 29, 2020 | 357.06 | 365.98 | 357.06 | 364.29 | 42,988 | +9.46(+2.67%) |
Jun 26, 2020 | 355.43 | 357.91 | 353.60 | 354.83 | 66,251 | -2.59(-0.72%) |
Jun 25, 2020 | 356.02 | 358.97 | 353.80 | 357.42 | 31,458 | +1.24(+0.35%) |
Jun 24, 2020 | 365.99 | 365.99 | 355.09 | 356.18 | 48,788 | -8.78(-2.41%) |
Jun 23, 2020 | 379.62 | 380.44 | 363.44 | 364.96 | 72,954 | -13.81(-3.65%) |
Jun 22, 2020 | 372.55 | 380.43 | 372.55 | 378.77 | 60,814 | +3.54(+0.94%) |
Jun 19, 2020 | 377.45 | 382.90 | 371.99 | 375.23 | 117,900 | -1.05(-0.28%) |
Jun 18, 2020 | 380.93 | 382.47 | 375.80 | 376.27 | 48,826 | -2.58(-0.68%) |
Jun 17, 2020 | 374.52 | 383.26 | 371.63 | 378.85 | 89,792 | +3.51(+0.94%) |
Jun 16, 2020 | 373.41 | 379.72 | 368.88 | 375.34 | 59,075 | +7.97(+2.17%) |
Jun 15, 2020 | 353.95 | 371.19 | 353.49 | 367.37 | 51,922 | +5.17(+1.43%) |
Jun 12, 2020 | 373.12 | 373.12 | 354.58 | 362.21 | 46,637 | -0.50(-0.14%) |
Jun 11, 2020 | 393.36 | 393.36 | 361.94 | 362.71 | 38,694 | -33.72(-8.51%) |
Jun 10, 2020 | 391.55 | 401.06 | 386.48 | 396.43 | 37,457 | +2.80(+0.71%) |
Jun 09, 2020 | 392.85 | 397.13 | 386.99 | 393.63 | 26,869 | -1.19(-0.30%) |
Jun 08, 2020 | 392.73 | 395.63 | 387.24 | 394.81 | 33,581 | +1.17(+0.30%) |
Jun 05, 2020 | 407.72 | 409.60 | 392.41 | 393.64 | 32,080 | -6.40(-1.60%) |
Jun 04, 2020 | 391.53 | 402.55 | 389.83 | 400.05 | 44,093 | +6.20(+1.57%) |
Jun 03, 2020 | 391.56 | 395.12 | 390.69 | 393.85 | 27,016 | +2.25(+0.57%) |
Jun 02, 2020 | 391.00 | 393.18 | 388.71 | 391.60 | 31,716 | -1.29(-0.33%) |
Jun 01, 2020 | 398.09 | 400.95 | 391.37 | 392.89 | 83,820 | -5.44(-1.37%) |
May 29, 2020 | 400.80 | 401.49 | 386.03 | 398.33 | 58,905 | -0.76(-0.19%) |
May 28, 2020 | 412.18 | 418.77 | 397.79 | 399.09 | 45,524 | -12.83(-3.12%) |
May 27, 2020 | 394.32 | 415.12 | 394.32 | 411.92 | 63,068 | +17.87(+4.54%) |
May 26, 2020 | 404.71 | 407.07 | 383.02 | 394.05 | 65,176 | -2.83(-0.71%) |
May 22, 2020 | 391.56 | 398.24 | 387.63 | 396.88 | 43,576 | +6.87(+1.76%) |
May 21, 2020 | 390.28 | 392.19 | 387.52 | 390.01 | 61,430 | -0.09(-0.02%) |
May 20, 2020 | 385.09 | 395.92 | 385.09 | 390.10 | 47,753 | +10.15(+2.67%) |
May 19, 2020 | 387.23 | 389.55 | 379.95 | 379.95 | 36,880 | -7.41(-1.91%) |
May 18, 2020 | 391.72 | 396.84 | 385.31 | 387.36 | 79,430 | +3.26(+0.85%) |
May 15, 2020 | 380.02 | 387.65 | 377.05 | 384.10 | 59,890 | +3.75(+0.98%) |
May 14, 2020 | 379.06 | 381.48 | 372.70 | 380.36 | 50,050 | -2.26(-0.59%) |
May 13, 2020 | 382.28 | 390.37 | 379.21 | 382.62 | 35,235 | -3.60(-0.93%) |
May 12, 2020 | 394.53 | 395.12 | 385.15 | 386.22 | 64,812 | -7.53(-1.91%) |
May 11, 2020 | 385.61 | 395.75 | 385.61 | 393.75 | 67,546 | +4.13(+1.06%) |
May 08, 2020 | 380.26 | 393.87 | 379.35 | 389.63 | 38,211 | +10.12(+2.67%) |
May 07, 2020 | 388.53 | 390.10 | 376.37 | 379.51 | 49,689 | -2.49(-0.65%) |
May 06, 2020 | 383.80 | 388.42 | 378.16 | 382.00 | 35,977 | +0.34(+0.09%) |
May 05, 2020 | 382.50 | 387.65 | 378.10 | 381.66 | 47,196 | +3.10(+0.82%) |
May 04, 2020 | 371.18 | 379.01 | 368.90 | 378.56 | 44,010 | +3.62(+0.96%) |
May 01, 2020 | 371.28 | 374.94 | 365.36 | 374.94 | 40,839 | -0.84(-0.22%) |
Apr 30, 2020 | 379.93 | 384.23 | 370.30 | 375.78 | 57,137 | -8.58(-2.23%) |
Apr 29, 2020 | 391.88 | 397.44 | 381.46 | 384.36 | 51,139 | -4.92(-1.26%) |
Apr 28, 2020 | 390.90 | 397.81 | 385.88 | 389.28 | 61,166 | -1.75(-0.45%) |
Apr 27, 2020 | 373.79 | 391.91 | 373.79 | 391.03 | 51,899 | +14.50(+3.85%) |
Apr 24, 2020 | 378.71 | 381.08 | 370.09 | 376.53 | 43,795 | +0.08(+0.02%) |
Apr 23, 2020 | 379.85 | 383.58 | 360.86 | 376.45 | 71,555 | +14.49(+4.00%) |
Apr 22, 2020 | 365.41 | 368.48 | 356.86 | 361.96 | 46,243 | +1.75(+0.48%) |
Apr 21, 2020 | 350.72 | 362.60 | 350.72 | 360.22 | 51,177 | +2.58(+0.72%) |
Apr 20, 2020 | 362.33 | 364.53 | 353.19 | 357.63 | 40,315 | -9.26(-2.52%) |
Apr 17, 2020 | 366.26 | 369.62 | 349.96 | 366.89 | 60,766 | +7.49(+2.08%) |
Apr 16, 2020 | 361.41 | 365.99 | 354.64 | 359.40 | 73,260 | -1.29(-0.36%) |
Apr 15, 2020 | 365.49 | 373.45 | 358.64 | 360.69 | 55,637 | -8.91(-2.41%) |
Apr 14, 2020 | 377.47 | 380.41 | 368.07 | 369.61 | 47,600 | -0.47(-0.13%) |
Apr 13, 2020 | 363.82 | 372.82 | 359.77 | 370.07 | 35,220 | +1.20(+0.32%) |
Apr 09, 2020 | 364.14 | 372.88 | 358.31 | 368.88 | 53,540 | +8.11(+2.25%) |
Apr 08, 2020 | 348.34 | 364.40 | 348.34 | 360.76 | 39,861 | +9.76(+2.78%) |
Apr 07, 2020 | 350.72 | 362.11 | 341.25 | 351.00 | 78,502 | +3.16(+0.91%) |
Apr 06, 2020 | 361.38 | 362.14 | 341.17 | 347.84 | 54,154 | -7.66(-2.16%) |
Apr 03, 2020 | 359.59 | 363.48 | 343.05 | 355.50 | 68,868 | -7.09(-1.95%) |
Apr 02, 2020 | 348.05 | 363.42 | 348.05 | 362.59 | 46,076 | +11.02(+3.14%) |
Apr 01, 2020 | 343.24 | 355.07 | 336.87 | 351.57 | 87,864 | +1.88(+0.54%) |
Mar 31, 2020 | 361.16 | 364.91 | 346.65 | 349.69 | 143,099 | -12.33(-3.41%) |
Mar 30, 2020 | 338.42 | 365.06 | 338.42 | 362.02 | 101,300 | +25.60(+7.61%) |
Mar 27, 2020 | 322.86 | 347.47 | 321.86 | 336.42 | 87,591 | +5.75(+1.74%) |
Mar 26, 2020 | 298.36 | 330.67 | 298.36 | 330.67 | 132,767 | +30.29(+10.08%) |
Mar 25, 2020 | 310.62 | 310.62 | 278.25 | 300.38 | 310,641 | -12.67(-4.05%) |
Mar 24, 2020 | 325.79 | 325.79 | 295.63 | 313.05 | 141,307 | -0.06(-0.02%) |
Mar 23, 2020 | 337.99 | 340.83 | 313.11 | 313.11 | 115,213 | -26.77(-7.88%) |
Mar 20, 2020 | 356.20 | 366.12 | 332.39 | 339.88 | 119,452 | -16.17(-4.54%) |
Mar 19, 2020 | 373.23 | 373.23 | 354.42 | 356.04 | 69,390 | -19.15(-5.10%) |
Mar 18, 2020 | 354.59 | 377.55 | 354.59 | 375.20 | 139,469 | +6.57(+1.78%) |
Mar 17, 2020 | 345.27 | 374.57 | 340.45 | 368.63 | 89,123 | +28.65(+8.43%) |
Mar 16, 2020 | 324.08 | 349.15 | 320.73 | 339.98 | 89,539 | +0.76(+0.22%) |
Mar 13, 2020 | 344.39 | 350.25 | 320.35 | 339.22 | 97,774 | +8.60(+2.60%) |
Mar 12, 2020 | 341.34 | 345.49 | 329.29 | 330.62 | 76,416 | -30.28(-8.39%) |
Mar 11, 2020 | 371.19 | 371.19 | 358.32 | 360.90 | 43,781 | -18.84(-4.96%) |
Mar 10, 2020 | 372.11 | 380.77 | 365.97 | 379.74 | 88,923 | +11.52(+3.13%) |
Mar 09, 2020 | 359.37 | 370.68 | 353.76 | 368.22 | 88,816 | -10.32(-2.73%) |
Mar 06, 2020 | 362.10 | 379.51 | 361.29 | 378.54 | 89,592 | +8.92(+2.41%) |
Mar 05, 2020 | 374.13 | 376.71 | 367.57 | 369.62 | 43,669 | -10.42(-2.74%) |
Mar 04, 2020 | 368.02 | 380.73 | 366.87 | 380.04 | 55,171 | +15.84(+4.35%) |
Mar 03, 2020 | 362.95 | 377.94 | 362.11 | 364.21 | 58,529 | +0.84(+0.23%) |
Mar 02, 2020 | 354.07 | 366.26 | 354.07 | 363.37 | 64,179 | +10.31(+2.92%) |
Feb 28, 2020 | 354.60 | 356.63 | 346.43 | 353.06 | 105,881 | -9.37(-2.58%) |
Feb 27, 2020 | 362.89 | 370.99 | 360.78 | 362.43 | 108,443 | -5.01(-1.36%) |
Feb 26, 2020 | 379.84 | 385.43 | 365.42 | 367.43 | 274,739 | -10.54(-2.79%) |
Feb 25, 2020 | 385.38 | 391.46 | 377.97 | 377.97 | 109,741 | -5.53(-1.44%) |
Feb 24, 2020 | 381.00 | 385.59 | 378.10 | 383.50 | 89,613 | -2.03(-0.53%) |
Feb 21, 2020 | 391.28 | 391.28 | 385.17 | 385.54 | 60,865 | -6.28(-1.60%) |
Feb 20, 2020 | 389.73 | 393.64 | 389.51 | 391.82 | 65,054 | +2.72(+0.70%) |
Feb 19, 2020 | 387.12 | 391.20 | 386.05 | 389.10 | 76,503 | +2.43(+0.63%) |
Feb 18, 2020 | 382.19 | 387.60 | 381.03 | 386.68 | 49,728 | +3.32(+0.87%) |
Feb 14, 2020 | 390.61 | 390.61 | 374.78 | 383.36 | 53,381 | +2.96(+0.78%) |
Feb 13, 2020 | 377.08 | 382.54 | 377.08 | 380.40 | 45,584 | +1.84(+0.48%) |
Feb 12, 2020 | 381.48 | 384.24 | 377.15 | 378.56 | 50,329 | -2.13(-0.56%) |
Feb 11, 2020 | 381.37 | 382.94 | 376.63 | 380.69 | 48,419 | +0.11(+0.03%) |
Feb 10, 2020 | 388.05 | 389.85 | 379.14 | 380.58 | 57,729 | -6.23(-1.61%) |
Feb 07, 2020 | 390.81 | 390.95 | 385.53 | 386.81 | 30,047 | -5.42(-1.38%) |
Feb 06, 2020 | 390.39 | 394.88 | 388.48 | 392.24 | 41,040 | +2.65(+0.68%) |
Feb 05, 2020 | 391.23 | 391.78 | 385.84 | 389.58 | 60,762 | +1.30(+0.33%) |
Feb 04, 2020 | 390.68 | 401.58 | 384.72 | 388.28 | 88,510 | -16.86(-4.16%) |
Feb 03, 2020 | 400.43 | 408.33 | 397.05 | 405.15 | 50,564 | +5.72(+1.43%) |
Jan 31, 2020 | 405.04 | 405.04 | 397.35 | 399.42 | 40,063 | -7.48(-1.84%) |
Jan 30, 2020 | 403.80 | 407.01 | 400.89 | 406.90 | 35,777 | +1.78(+0.44%) |
Jan 29, 2020 | 408.90 | 408.90 | 403.08 | 405.12 | 49,699 | -2.11(-0.52%) |
Jan 28, 2020 | 409.68 | 410.19 | 405.83 | 407.23 | 53,397 | -0.70(-0.17%) |
Jan 27, 2020 | 407.52 | 410.21 | 404.45 | 407.93 | 46,357 | -3.22(-0.78%) |
Jan 24, 2020 | 420.94 | 422.74 | 411.00 | 411.14 | 32,799 | -9.46(-2.25%) |
Jan 23, 2020 | 421.93 | 422.01 | 418.93 | 420.60 | 41,537 | -1.43(-0.34%) |
Jan 22, 2020 | 423.15 | 424.20 | 419.12 | 422.03 | 33,249 | +0.33(+0.08%) |
Jan 21, 2020 | 426.82 | 426.82 | 421.33 | 421.70 | 44,380 | -6.43(-1.50%) |
Jan 17, 2020 | 428.26 | 428.44 | 425.39 | 428.13 | 36,761 | +0.92(+0.21%) |
Jan 16, 2020 | 426.42 | 429.14 | 424.84 | 427.21 | 35,678 | +2.18(+0.51%) |
Jan 15, 2020 | 422.93 | 427.68 | 420.90 | 425.03 | 56,459 | +3.04(+0.72%) |
Jan 14, 2020 | 423.39 | 427.36 | 420.71 | 421.99 | 54,352 | -1.24(-0.29%) |
Jan 13, 2020 | 418.21 | 425.13 | 417.15 | 423.23 | 89,947 | +6.37(+1.53%) |
Jan 10, 2020 | 419.38 | 423.38 | 416.12 | 416.86 | 42,044 | -1.75(-0.42%) |
Jan 09, 2020 | 420.09 | 423.17 | 416.86 | 418.61 | 38,223 | -1.34(-0.32%) |
Jan 08, 2020 | 424.34 | 425.27 | 418.90 | 419.95 | 48,089 | -4.86(-1.14%) |
Jan 07, 2020 | 429.10 | 429.55 | 424.04 | 424.82 | 47,000 | -5.20(-1.21%) |
Jan 06, 2020 | 429.81 | 434.33 | 427.22 | 430.01 | 55,624 | -1.76(-0.41%) |
Jan 03, 2020 | 433.80 | 435.53 | 429.53 | 431.78 | 43,915 | -5.05(-1.16%) |
Jan 02, 2020 | 444.11 | 444.11 | 434.01 | 436.83 | 49,161 | -5.21(-1.18%) |
Dec 31, 2019 | 442.38 | 444.98 | 440.88 | 442.03 | 38,302 | -1.28(-0.29%) |
Dec 30, 2019 | 439.64 | 444.11 | 438.11 | 443.31 | 32,499 | +3.94(+0.90%) |
Dec 27, 2019 | 438.17 | 440.62 | 436.11 | 439.37 | 44,245 | +1.44(+0.33%) |
Dec 26, 2019 | 439.56 | 440.70 | 434.97 | 437.94 | 27,954 | -0.11(-0.02%) |
Dec 24, 2019 | 439.97 | 442.30 | 438.05 | 438.05 | 14,088 | -2.13(-0.49%) |
Dec 23, 2019 | 440.37 | 441.46 | 437.93 | 440.18 | 32,114 | +0.15(+0.03%) |
Dec 20, 2019 | 443.04 | 443.04 | 432.75 | 440.03 | 91,573 | -0.54(-0.12%) |
Dec 19, 2019 | 437.81 | 441.48 | 436.76 | 440.57 | 72,561 | +3.20(+0.73%) |
Dec 18, 2019 | 443.12 | 444.29 | 435.98 | 437.37 | 106,281 | -6.01(-1.36%) |
Dec 17, 2019 | 441.75 | 444.44 | 440.68 | 443.39 | 75,411 | +1.87(+0.42%) |
Dec 16, 2019 | 438.11 | 441.51 | 433.50 | 441.51 | 54,694 | +5.50(+1.26%) |
Dec 13, 2019 | 440.18 | 441.78 | 433.84 | 436.02 | 67,029 | -3.93(-0.89%) |
Dec 12, 2019 | 441.04 | 444.87 | 438.78 | 439.95 | 55,728 | -1.52(-0.34%) |
Dec 11, 2019 | 440.37 | 444.02 | 439.78 | 441.47 | 23,300 | +2.43(+0.55%) |
Dec 10, 2019 | 443.25 | 444.06 | 437.76 | 439.05 | 81,143 | -3.27(-0.74%) |
Dec 09, 2019 | 438.71 | 443.25 | 438.53 | 442.31 | 31,378 | +2.89(+0.66%) |
Dec 06, 2019 | 443.45 | 443.45 | 438.30 | 439.43 | 39,005 | -1.36(-0.31%) |
Dec 05, 2019 | 440.14 | 443.18 | 438.33 | 440.79 | 28,441 | +1.83(+0.42%) |
Dec 04, 2019 | 442.42 | 445.68 | 438.96 | 438.96 | 42,290 | -1.99(-0.45%) |
Dec 03, 2019 | 437.05 | 442.64 | 433.45 | 440.95 | 36,604 | +0.64(+0.15%) |
Dec 02, 2019 | 443.45 | 443.45 | 436.55 | 440.31 | 37,986 | -6.74(-1.51%) |
Nov 29, 2019 | 446.48 | 449.74 | 442.55 | 447.05 | 15,800 | +3.59(+0.81%) |
Nov 27, 2019 | 446.36 | 446.36 | 441.18 | 443.45 | 44,087 | +0.00(+0.00%) |
Nov 26, 2019 | 443.42 | 446.80 | 440.40 | 443.45 | 41,964 | +0.81(+0.18%) |
Nov 25, 2019 | 443.45 | 443.91 | 438.48 | 442.64 | 29,775 | -0.71(-0.16%) |
Nov 22, 2019 | 443.91 | 443.91 | 439.26 | 443.36 | 29,281 | -0.78(-0.18%) |
Nov 21, 2019 | 450.83 | 450.83 | 441.91 | 444.13 | 30,648 | -7.17(-1.59%) |
Nov 20, 2019 | 449.90 | 453.12 | 448.43 | 451.30 | 67,911 | +0.97(+0.21%) |
Nov 19, 2019 | 450.95 | 455.17 | 447.75 | 450.33 | 40,434 | -0.51(-0.11%) |
Nov 18, 2019 | 452.56 | 456.03 | 446.50 | 450.84 | 33,113 | -2.62(-0.58%) |
Nov 15, 2019 | 456.95 | 457.18 | 452.32 | 453.45 | 46,518 | -2.72(-0.60%) |
Nov 14, 2019 | 447.60 | 456.36 | 447.60 | 456.18 | 47,467 | +7.58(+1.69%) |
Nov 13, 2019 | 446.80 | 452.83 | 444.13 | 448.60 | 62,729 | +0.49(+0.11%) |
Nov 12, 2019 | 442.99 | 449.56 | 442.95 | 448.11 | 59,021 | +5.30(+1.20%) |
Nov 11, 2019 | 446.50 | 450.87 | 441.77 | 442.81 | 35,344 | -4.89(-1.09%) |
Nov 08, 2019 | 443.37 | 448.25 | 443.37 | 447.70 | 34,916 | +3.27(+0.74%) |
Nov 07, 2019 | 444.72 | 447.32 | 442.40 | 444.43 | 53,844 | +1.09(+0.24%) |
Nov 06, 2019 | 437.45 | 445.66 | 437.20 | 443.35 | 45,167 | +6.22(+1.42%) |
Nov 05, 2019 | 431.51 | 437.33 | 429.19 | 437.13 | 35,457 | +5.02(+1.16%) |
Nov 04, 2019 | 436.56 | 436.56 | 432.04 | 432.11 | 36,247 | -3.28(-0.75%) |