Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 453.42 | 462.87 | 451.37 | 461.27 | 2,577,578 | +11.49(+2.55%) |
Nov 27, 2020 | 449.86 | 450.97 | 438.47 | 449.78 | 906,833 | +4.91(+1.10%) |
Nov 25, 2020 | 434.98 | 446.10 | 434.69 | 444.87 | 2,671,508 | +8.82(+2.02%) |
Nov 24, 2020 | 440.76 | 441.97 | 432.29 | 436.05 | 2,855,264 | -6.42(-1.45%) |
Nov 23, 2020 | 450.88 | 452.28 | 438.24 | 442.47 | 2,269,355 | -4.97(-1.11%) |
Nov 20, 2020 | 449.17 | 453.63 | 446.16 | 447.44 | 1,883,826 | -2.04(-0.45%) |
Nov 19, 2020 | 455.27 | 456.03 | 446.46 | 449.49 | 2,109,370 | -1.07(-0.24%) |
Nov 18, 2020 | 476.08 | 477.60 | 448.14 | 450.56 | 3,555,589 | -24.62(-5.18%) |
Nov 17, 2020 | 475.28 | 480.07 | 473.32 | 475.18 | 1,559,013 | -1.97(-0.41%) |
Nov 16, 2020 | 491.78 | 491.78 | 476.30 | 477.15 | 1,750,607 | -7.54(-1.56%) |
Nov 13, 2020 | 489.06 | 490.42 | 482.20 | 484.69 | 1,170,234 | +2.01(+0.42%) |
Nov 12, 2020 | 481.13 | 494.06 | 479.04 | 482.68 | 1,475,597 | +2.54(+0.53%) |
Nov 11, 2020 | 468.30 | 484.65 | 465.33 | 480.14 | 1,933,216 | +15.29(+3.29%) |
Nov 10, 2020 | 476.54 | 480.12 | 458.31 | 464.85 | 3,403,524 | -16.27(-3.38%) |
Nov 09, 2020 | 517.62 | 518.83 | 480.45 | 481.12 | 4,225,028 | -42.33(-8.09%) |
Nov 06, 2020 | 514.44 | 528.32 | 510.40 | 523.45 | 1,378,092 | +12.80(+2.51%) |
Nov 05, 2020 | 520.81 | 525.64 | 507.67 | 510.65 | 1,535,996 | +3.76(+0.74%) |
Nov 04, 2020 | 496.01 | 513.87 | 495.24 | 506.89 | 2,318,633 | +19.31(+3.96%) |
Nov 03, 2020 | 487.10 | 497.73 | 484.99 | 487.58 | 1,724,083 | +10.86(+2.28%) |
Nov 02, 2020 | 474.98 | 485.42 | 473.74 | 476.72 | 1,669,338 | +7.37(+1.57%) |
Oct 30, 2020 | 465.32 | 471.68 | 461.79 | 469.35 | 1,261,865 | +1.23(+0.26%) |
Oct 29, 2020 | 475.82 | 476.14 | 467.35 | 468.12 | 1,340,812 | -4.79(-1.01%) |
Oct 28, 2020 | 478.50 | 482.35 | 471.94 | 472.91 | 1,686,721 | -12.49(-2.57%) |
Oct 27, 2020 | 481.13 | 486.80 | 480.23 | 485.40 | 1,342,808 | +6.81(+1.42%) |
Oct 26, 2020 | 471.28 | 478.77 | 471.21 | 478.58 | 1,321,418 | +2.24(+0.47%) |
Oct 23, 2020 | 477.16 | 479.85 | 469.71 | 476.34 | 1,173,762 | -1.81(-0.38%) |
Oct 22, 2020 | 467.93 | 481.13 | 466.36 | 478.15 | 1,466,322 | +13.12(+2.82%) |
Oct 21, 2020 | 471.21 | 475.17 | 458.73 | 465.02 | 2,230,571 | +3.47(+0.75%) |
Oct 20, 2020 | 457.59 | 466.63 | 457.49 | 461.55 | 1,090,773 | +3.94(+0.86%) |
Oct 19, 2020 | 465.13 | 467.50 | 455.13 | 457.61 | 1,258,883 | -7.24(-1.56%) |
Oct 16, 2020 | 464.47 | 470.06 | 463.77 | 464.85 | 1,078,804 | +4.00(+0.87%) |
Oct 15, 2020 | 458.29 | 462.28 | 454.71 | 460.86 | 944,149 | -2.43(-0.52%) |
Oct 14, 2020 | 463.29 | 468.67 | 460.59 | 463.29 | 859,021 | -0.52(-0.11%) |
Oct 13, 2020 | 463.17 | 467.11 | 462.29 | 463.80 | 923,816 | +0.80(+0.17%) |
Oct 12, 2020 | 462.06 | 467.56 | 458.82 | 463.00 | 934,610 | +2.00(+0.43%) |
Oct 09, 2020 | 453.74 | 461.69 | 451.66 | 460.99 | 1,074,571 | +11.07(+2.46%) |
Oct 08, 2020 | 451.13 | 451.13 | 443.60 | 449.92 | 838,084 | +1.17(+0.26%) |
Oct 07, 2020 | 444.32 | 452.32 | 444.32 | 448.75 | 1,021,067 | +6.42(+1.45%) |
Oct 06, 2020 | 448.26 | 448.39 | 441.72 | 442.33 | 1,207,699 | -4.74(-1.06%) |
Oct 05, 2020 | 436.49 | 448.15 | 436.49 | 447.07 | 1,158,379 | +15.49(+3.59%) |
Oct 02, 2020 | 430.75 | 438.28 | 429.56 | 431.59 | 956,630 | -3.12(-0.72%) |
Oct 01, 2020 | 442.41 | 449.07 | 432.63 | 434.70 | 1,463,956 | -3.29(-0.75%) |
Sep 30, 2020 | 433.12 | 441.25 | 431.60 | 438.00 | 1,528,564 | +7.12(+1.65%) |
Sep 29, 2020 | 427.33 | 432.82 | 426.57 | 430.88 | 919,281 | +5.90(+1.39%) |
Sep 28, 2020 | 423.11 | 427.68 | 420.66 | 424.97 | 1,119,623 | +6.05(+1.44%) |
Sep 25, 2020 | 412.45 | 421.40 | 409.51 | 418.92 | 1,121,848 | +4.12(+0.99%) |
Sep 24, 2020 | 416.14 | 417.75 | 412.26 | 414.81 | 911,978 | -2.60(-0.62%) |
Sep 23, 2020 | 427.33 | 428.32 | 416.85 | 417.40 | 974,303 | -9.40(-2.20%) |
Sep 22, 2020 | 420.52 | 427.87 | 418.75 | 426.81 | 1,177,975 | +4.73(+1.12%) |
Sep 21, 2020 | 421.36 | 422.82 | 412.16 | 422.08 | 1,293,529 | -3.55(-0.83%) |
Sep 18, 2020 | 423.34 | 430.38 | 422.68 | 425.63 | 1,751,671 | -3.85(-0.90%) |
Sep 17, 2020 | 427.72 | 434.75 | 425.61 | 429.48 | 1,314,754 | -0.94(-0.22%) |
Sep 16, 2020 | 435.29 | 437.25 | 429.17 | 430.42 | 1,857,504 | -1.21(-0.28%) |
Sep 15, 2020 | 432.17 | 433.98 | 429.69 | 431.63 | 1,302,966 | +0.99(+0.23%) |
Sep 14, 2020 | 431.97 | 436.34 | 429.57 | 430.64 | 1,060,786 | +3.16(+0.74%) |
Sep 11, 2020 | 421.99 | 430.32 | 421.38 | 427.47 | 1,758,113 | +11.30(+2.72%) |
Sep 10, 2020 | 420.13 | 425.70 | 414.37 | 416.17 | 1,553,759 | +1.40(+0.34%) |
Sep 09, 2020 | 407.10 | 418.89 | 406.41 | 414.77 | 1,680,178 | +12.91(+3.21%) |
Sep 08, 2020 | 404.53 | 405.34 | 397.84 | 401.86 | 1,528,210 | -4.64(-1.14%) |
Sep 04, 2020 | 416.07 | 416.41 | 397.66 | 406.50 | 2,208,030 | -9.61(-2.31%) |
Sep 03, 2020 | 434.39 | 435.21 | 410.97 | 416.11 | 1,899,039 | -21.21(-4.85%) |
Sep 02, 2020 | 430.81 | 438.21 | 426.47 | 437.32 | 1,232,097 | +7.27(+1.69%) |
Sep 01, 2020 | 428.48 | 432.05 | 426.90 | 430.05 | 1,502,797 | +4.71(+1.11%) |
Aug 31, 2020 | 421.88 | 429.77 | 421.31 | 425.34 | 1,570,981 | +4.46(+1.06%) |
Aug 28, 2020 | 416.44 | 421.13 | 411.65 | 420.88 | 1,336,335 | +3.92(+0.94%) |
Aug 27, 2020 | 405.83 | 420.23 | 399.25 | 416.96 | 2,109,873 | -5.08(-1.20%) |
Aug 26, 2020 | 417.86 | 424.01 | 417.07 | 422.04 | 954,039 | +3.33(+0.80%) |
Aug 25, 2020 | 416.60 | 419.86 | 414.75 | 418.71 | 971,844 | +2.51(+0.60%) |
Aug 24, 2020 | 425.91 | 428.71 | 412.92 | 416.20 | 1,211,332 | -8.74(-2.06%) |
Aug 21, 2020 | 419.30 | 426.28 | 417.45 | 424.94 | 1,312,433 | +6.41(+1.53%) |
Aug 20, 2020 | 416.27 | 419.50 | 415.03 | 418.53 | 936,646 | +1.48(+0.35%) |
Aug 19, 2020 | 415.71 | 419.81 | 412.29 | 417.05 | 1,240,653 | +3.29(+0.80%) |
Aug 18, 2020 | 414.17 | 416.35 | 412.80 | 413.76 | 1,046,169 | +0.50(+0.12%) |
Aug 17, 2020 | 412.47 | 416.18 | 411.08 | 413.26 | 1,236,254 | +3.01(+0.73%) |
Aug 14, 2020 | 411.19 | 412.94 | 407.26 | 410.25 | 905,783 | -2.82(-0.68%) |
Aug 13, 2020 | 408.52 | 414.11 | 408.52 | 413.07 | 1,089,781 | +0.43(+0.10%) |
Aug 12, 2020 | 405.43 | 414.49 | 403.79 | 412.64 | 1,069,529 | +8.85(+2.19%) |
Aug 11, 2020 | 405.90 | 406.68 | 397.82 | 403.79 | 1,349,184 | -2.90(-0.71%) |
Aug 10, 2020 | 410.60 | 411.69 | 404.81 | 406.68 | 1,216,418 | -4.13(-1.01%) |
Aug 07, 2020 | 410.49 | 413.32 | 408.04 | 410.81 | 1,015,312 | -1.39(-0.34%) |
Aug 06, 2020 | 415.46 | 416.64 | 405.54 | 412.20 | 1,240,502 | -4.14(-0.99%) |
Aug 05, 2020 | 413.37 | 416.75 | 412.33 | 416.34 | 927,627 | +4.14(+1.01%) |
Aug 04, 2020 | 415.38 | 415.38 | 409.27 | 412.19 | 919,100 | -3.34(-0.80%) |
Aug 03, 2020 | 414.70 | 420.11 | 413.66 | 415.54 | 1,058,401 | +5.10(+1.24%) |
Jul 31, 2020 | 405.55 | 410.86 | 404.12 | 410.44 | 1,228,319 | +3.36(+0.83%) |
Jul 30, 2020 | 401.87 | 409.20 | 401.01 | 407.08 | 1,152,624 | +1.29(+0.32%) |
Jul 29, 2020 | 407.02 | 410.49 | 404.74 | 405.79 | 1,108,709 | +1.88(+0.47%) |
Jul 28, 2020 | 408.13 | 411.40 | 403.17 | 403.90 | 1,116,497 | -6.03(-1.47%) |
Jul 27, 2020 | 400.97 | 412.99 | 400.92 | 409.93 | 1,324,030 | +7.00(+1.74%) |
Jul 24, 2020 | 399.95 | 403.83 | 395.77 | 402.93 | 1,334,923 | -4.06(-1.00%) |
Jul 23, 2020 | 414.59 | 416.38 | 405.64 | 407.00 | 1,535,420 | -0.28(-0.07%) |
Jul 22, 2020 | 406.36 | 417.42 | 403.05 | 407.28 | 2,303,636 | +7.61(+1.90%) |
Jul 21, 2020 | 401.99 | 406.21 | 398.67 | 399.67 | 1,499,720 | +0.12(+0.03%) |
Jul 20, 2020 | 394.52 | 401.77 | 393.82 | 399.55 | 1,524,146 | +7.51(+1.91%) |
Jul 17, 2020 | 390.48 | 395.12 | 387.40 | 392.05 | 1,216,922 | +2.95(+0.76%) |
Jul 16, 2020 | 389.60 | 390.17 | 384.64 | 389.09 | 1,011,226 | -0.28(-0.07%) |
Jul 15, 2020 | 389.37 | 390.90 | 384.56 | 389.37 | 1,146,907 | +5.20(+1.35%) |
Jul 14, 2020 | 375.72 | 385.05 | 371.96 | 384.17 | 876,612 | +8.46(+2.25%) |
Jul 13, 2020 | 381.40 | 387.09 | 375.26 | 375.72 | 1,061,852 | -3.61(-0.95%) |
Jul 10, 2020 | 385.47 | 388.26 | 378.50 | 379.32 | 991,914 | -5.06(-1.32%) |
Jul 09, 2020 | 382.30 | 388.06 | 380.29 | 384.38 | 928,023 | +1.03(+0.27%) |
Jul 08, 2020 | 381.28 | 391.65 | 379.29 | 383.35 | 1,469,250 | +6.33(+1.68%) |
Jul 07, 2020 | 377.90 | 382.47 | 376.46 | 377.02 | 1,380,042 | -2.00(-0.53%) |
Jul 06, 2020 | 367.12 | 383.29 | 366.87 | 379.03 | 1,875,112 | +16.24(+4.48%) |
Jul 02, 2020 | 358.98 | 366.68 | 358.93 | 362.79 | 1,137,347 | +6.07(+1.70%) |
Jul 01, 2020 | 360.67 | 360.67 | 353.97 | 356.72 | 1,613,894 | -2.55(-0.71%) |
Jun 30, 2020 | 347.49 | 360.88 | 346.62 | 359.27 | 1,724,912 | +11.44(+3.29%) |
Jun 29, 2020 | 350.44 | 350.44 | 346.08 | 347.82 | 965,476 | -0.15(-0.04%) |
Jun 26, 2020 | 349.51 | 352.68 | 345.31 | 347.97 | 1,670,571 | -0.80(-0.23%) |
Jun 25, 2020 | 344.83 | 349.19 | 340.28 | 348.78 | 1,306,000 | +3.77(+1.09%) |
Jun 24, 2020 | 352.46 | 352.69 | 343.31 | 345.01 | 1,908,913 | -8.79(-2.48%) |
Jun 23, 2020 | 351.99 | 354.96 | 350.04 | 353.79 | 1,694,989 | +4.62(+1.32%) |
Jun 22, 2020 | 349.57 | 350.57 | 345.63 | 349.17 | 1,147,849 | -0.56(-0.16%) |
Jun 19, 2020 | 351.47 | 351.99 | 345.21 | 349.74 | 2,346,403 | +5.25(+1.52%) |
Jun 18, 2020 | 345.79 | 349.10 | 344.06 | 344.49 | 1,139,523 | -2.39(-0.69%) |
Jun 17, 2020 | 347.03 | 349.98 | 344.30 | 346.88 | 1,313,698 | +2.61(+0.76%) |
Jun 16, 2020 | 343.94 | 345.65 | 338.56 | 344.27 | 1,562,380 | +6.35(+1.88%) |
Jun 15, 2020 | 331.02 | 339.90 | 331.02 | 337.93 | 1,646,031 | +1.05(+0.31%) |
Jun 12, 2020 | 339.62 | 342.41 | 327.77 | 336.88 | 1,536,029 | +3.51(+1.05%) |
Jun 11, 2020 | 348.75 | 349.36 | 332.61 | 333.37 | 1,662,897 | -16.21(-4.64%) |
Jun 10, 2020 | 346.19 | 351.37 | 344.67 | 349.58 | 1,151,138 | +5.10(+1.48%) |
Jun 09, 2020 | 346.88 | 348.98 | 343.65 | 344.48 | 1,687,674 | -2.21(-0.64%) |
Jun 08, 2020 | 347.17 | 350.56 | 344.89 | 346.69 | 1,326,956 | -4.28(-1.22%) |
Jun 05, 2020 | 344.97 | 353.17 | 342.42 | 350.97 | 1,727,776 | +6.00(+1.74%) |
Jun 04, 2020 | 340.78 | 346.60 | 340.78 | 344.97 | 1,779,726 | +0.95(+0.28%) |
Jun 03, 2020 | 348.21 | 349.37 | 342.24 | 344.02 | 1,220,829 | -2.87(-0.83%) |
Jun 02, 2020 | 346.13 | 347.60 | 343.51 | 346.89 | 1,177,211 | +0.75(+0.22%) |
Jun 01, 2020 | 344.82 | 347.93 | 344.42 | 346.14 | 853,495 | +0.14(+0.04%) |
May 29, 2020 | 341.94 | 346.56 | 337.45 | 346.00 | 1,563,072 | +6.39(+1.88%) |
May 28, 2020 | 337.83 | 342.72 | 336.58 | 339.61 | 1,302,313 | +5.34(+1.60%) |
May 27, 2020 | 333.44 | 334.37 | 321.39 | 334.27 | 1,760,519 | +4.74(+1.44%) |
May 26, 2020 | 343.09 | 344.05 | 328.98 | 329.53 | 1,662,923 | -7.62(-2.26%) |
May 22, 2020 | 334.34 | 337.70 | 332.46 | 337.15 | 1,108,320 | +4.47(+1.34%) |
May 21, 2020 | 337.16 | 338.85 | 331.69 | 332.68 | 1,186,737 | -5.35(-1.58%) |
May 20, 2020 | 341.89 | 342.70 | 337.70 | 338.04 | 1,364,752 | -1.61(-0.48%) |
May 19, 2020 | 342.84 | 344.08 | 338.29 | 339.65 | 1,212,277 | -4.15(-1.21%) |
May 18, 2020 | 344.82 | 348.65 | 343.56 | 343.80 | 1,408,891 | +4.01(+1.18%) |
May 15, 2020 | 334.42 | 340.07 | 332.31 | 339.79 | 1,629,277 | +5.58(+1.67%) |
May 14, 2020 | 327.56 | 334.72 | 325.38 | 334.21 | 1,158,263 | +3.17(+0.96%) |
May 13, 2020 | 332.12 | 337.09 | 327.80 | 331.04 | 1,807,862 | +2.35(+0.71%) |
May 12, 2020 | 337.27 | 338.49 | 328.69 | 328.69 | 1,523,948 | -8.59(-2.55%) |
May 11, 2020 | 328.31 | 338.23 | 328.08 | 337.28 | 1,326,002 | +7.31(+2.22%) |
May 08, 2020 | 340.72 | 340.72 | 327.34 | 329.97 | 1,630,891 | -6.01(-1.79%) |
May 07, 2020 | 336.20 | 339.19 | 332.20 | 335.98 | 1,811,668 | +3.89(+1.17%) |
May 06, 2020 | 334.45 | 335.89 | 332.03 | 332.09 | 1,226,761 | -1.16(-0.35%) |
May 05, 2020 | 328.91 | 336.88 | 325.94 | 333.25 | 1,150,401 | +9.51(+2.94%) |
May 04, 2020 | 326.15 | 327.88 | 322.36 | 323.74 | 1,199,977 | -3.06(-0.94%) |
May 01, 2020 | 327.36 | 331.38 | 323.57 | 326.80 | 1,617,973 | -4.83(-1.46%) |
Apr 30, 2020 | 328.74 | 334.72 | 328.37 | 331.62 | 2,235,442 | -0.93(-0.28%) |
Apr 29, 2020 | 330.43 | 334.30 | 325.67 | 332.56 | 1,954,493 | +3.13(+0.95%) |
Apr 28, 2020 | 339.58 | 343.72 | 325.10 | 329.42 | 2,383,151 | -10.16(-2.99%) |
Apr 27, 2020 | 327.47 | 340.30 | 327.06 | 339.58 | 1,895,896 | +13.88(+4.26%) |
Apr 24, 2020 | 319.66 | 326.94 | 317.32 | 325.70 | 2,006,218 | +8.12(+2.56%) |
Apr 23, 2020 | 332.34 | 334.23 | 316.95 | 317.58 | 2,692,530 | -14.94(-4.49%) |
Apr 22, 2020 | 320.60 | 334.46 | 318.49 | 332.53 | 2,343,496 | +15.82(+5.00%) |
Apr 21, 2020 | 321.84 | 321.84 | 313.47 | 316.70 | 2,203,849 | -7.47(-2.30%) |
Apr 20, 2020 | 326.31 | 328.72 | 322.58 | 324.17 | 1,733,758 | -4.38(-1.33%) |
Apr 17, 2020 | 331.17 | 331.27 | 324.12 | 328.55 | 2,076,157 | +2.72(+0.83%) |
Apr 16, 2020 | 325.50 | 327.72 | 321.23 | 325.84 | 1,847,056 | +2.98(+0.92%) |
Apr 15, 2020 | 318.07 | 324.16 | 317.79 | 322.86 | 1,667,547 | -0.53(-0.17%) |
Apr 14, 2020 | 318.61 | 324.42 | 316.91 | 323.39 | 1,527,087 | +10.95(+3.50%) |
Apr 13, 2020 | 311.51 | 313.99 | 306.36 | 312.44 | 1,562,207 | -2.04(-0.65%) |
Apr 09, 2020 | 304.74 | 315.29 | 302.26 | 314.48 | 2,467,935 | +10.14(+3.33%) |
Apr 08, 2020 | 294.93 | 306.26 | 287.87 | 304.35 | 2,016,296 | +10.47(+3.56%) |
Apr 07, 2020 | 309.29 | 314.64 | 293.37 | 293.87 | 2,146,203 | -7.35(-2.44%) |
Apr 06, 2020 | 291.92 | 303.93 | 289.49 | 301.22 | 2,460,272 | +21.59(+7.72%) |
Apr 03, 2020 | 280.37 | 284.88 | 276.24 | 279.63 | 1,332,466 | -5.29(-1.86%) |
Apr 02, 2020 | 269.56 | 285.36 | 269.55 | 284.92 | 1,681,974 | +12.24(+4.49%) |
Apr 01, 2020 | 273.99 | 280.41 | 267.94 | 272.69 | 1,945,205 | -8.32(-2.96%) |
Mar 31, 2020 | 281.22 | 283.71 | 277.75 | 281.01 | 3,305,264 | -1.35(-0.48%) |
Mar 30, 2020 | 275.75 | 283.57 | 273.92 | 282.36 | 2,008,390 | +10.52(+3.87%) |
Mar 27, 2020 | 271.13 | 280.58 | 269.62 | 271.83 | 2,335,929 | -8.73(-3.11%) |
Mar 26, 2020 | 272.25 | 282.51 | 267.83 | 280.56 | 2,882,418 | +11.37(+4.22%) |
Mar 25, 2020 | 275.47 | 283.14 | 267.66 | 269.20 | 3,104,141 | -10.26(-3.67%) |
Mar 24, 2020 | 261.14 | 281.41 | 258.91 | 279.45 | 2,716,493 | +26.49(+10.47%) |
Mar 23, 2020 | 269.75 | 272.49 | 247.93 | 252.97 | 3,509,117 | -22.86(-8.29%) |
Mar 20, 2020 | 274.93 | 282.84 | 265.70 | 275.83 | 3,749,739 | -2.45(-0.88%) |
Mar 19, 2020 | 295.30 | 297.24 | 275.19 | 278.28 | 3,543,663 | -21.94(-7.31%) |
Mar 18, 2020 | 281.76 | 300.23 | 277.70 | 300.21 | 4,612,704 | +6.61(+2.25%) |
Mar 17, 2020 | 295.26 | 311.29 | 283.96 | 293.60 | 5,301,356 | -3.65(-1.23%) |
Mar 16, 2020 | 269.05 | 297.25 | 262.82 | 297.25 | 3,800,236 | -0.13(-0.04%) |
Mar 13, 2020 | 294.93 | 298.40 | 269.73 | 297.38 | 4,576,185 | +15.87(+5.64%) |
Mar 12, 2020 | 271.56 | 292.85 | 265.89 | 281.51 | 4,564,380 | -5.01(-1.75%) |
Mar 11, 2020 | 296.45 | 297.26 | 282.44 | 286.52 | 2,592,135 | -18.14(-5.95%) |
Mar 10, 2020 | 302.73 | 304.92 | 290.18 | 304.65 | 2,734,619 | +12.23(+4.18%) |
Mar 09, 2020 | 290.97 | 295.47 | 285.18 | 292.43 | 2,545,294 | -15.66(-5.08%) |
Mar 06, 2020 | 302.04 | 309.62 | 299.73 | 308.09 | 1,942,021 | -1.70(-0.55%) |
Mar 05, 2020 | 315.52 | 320.49 | 307.03 | 309.79 | 2,214,351 | -13.61(-4.21%) |
Mar 04, 2020 | 315.39 | 324.64 | 311.71 | 323.41 | 3,073,898 | +16.12(+5.25%) |
Mar 03, 2020 | 312.51 | 321.77 | 304.41 | 307.29 | 3,934,851 | +5.35(+1.77%) |
Mar 02, 2020 | 288.15 | 301.94 | 286.00 | 301.94 | 2,768,379 | +14.02(+4.87%) |
Feb 28, 2020 | 282.88 | 292.87 | 282.01 | 287.92 | 4,001,303 | -6.22(-2.11%) |
Feb 27, 2020 | 300.99 | 308.62 | 294.07 | 294.14 | 2,254,248 | -11.96(-3.91%) |
Feb 26, 2020 | 305.68 | 315.49 | 305.26 | 306.10 | 1,964,209 | -0.46(-0.15%) |
Feb 25, 2020 | 321.56 | 323.74 | 304.33 | 306.56 | 2,402,094 | -13.39(-4.18%) |
Feb 24, 2020 | 321.05 | 322.94 | 317.35 | 319.95 | 2,664,677 | -11.67(-3.52%) |
Feb 21, 2020 | 330.61 | 332.28 | 329.80 | 331.62 | 1,555,394 | -1.11(-0.33%) |
Feb 20, 2020 | 336.63 | 337.97 | 329.90 | 332.73 | 1,520,708 | -3.64(-1.08%) |
Feb 19, 2020 | 334.74 | 336.92 | 331.99 | 336.38 | 1,201,276 | +2.35(+0.70%) |
Feb 18, 2020 | 334.78 | 335.00 | 331.20 | 334.03 | 1,477,009 | -1.80(-0.54%) |
Feb 14, 2020 | 333.23 | 336.04 | 331.73 | 335.83 | 1,482,372 | +3.57(+1.07%) |
Feb 13, 2020 | 330.20 | 334.07 | 328.22 | 332.27 | 1,575,667 | +1.01(+0.30%) |
Feb 12, 2020 | 335.62 | 337.57 | 330.56 | 331.26 | 1,967,914 | -3.18(-0.95%) |
Feb 11, 2020 | 333.23 | 334.82 | 331.69 | 334.44 | 1,826,492 | +3.80(+1.15%) |
Feb 10, 2020 | 321.36 | 331.42 | 321.36 | 330.63 | 1,799,429 | +7.65(+2.37%) |
Feb 07, 2020 | 326.73 | 327.17 | 321.62 | 322.98 | 1,592,966 | -5.73(-1.74%) |
Feb 06, 2020 | 329.95 | 331.14 | 328.18 | 328.71 | 1,652,577 | -0.49(-0.15%) |
Feb 05, 2020 | 326.99 | 330.35 | 325.88 | 329.20 | 1,804,463 | +6.47(+2.00%) |
Feb 04, 2020 | 318.65 | 325.39 | 317.83 | 322.73 | 2,039,905 | +7.54(+2.39%) |
Feb 03, 2020 | 313.67 | 318.38 | 311.99 | 315.19 | 2,720,865 | +5.10(+1.64%) |
Jan 31, 2020 | 319.04 | 319.78 | 307.84 | 310.09 | 2,649,827 | -6.60(-2.09%) |
Jan 30, 2020 | 318.81 | 321.78 | 313.86 | 316.69 | 3,706,692 | -13.89(-4.20%) |
Jan 29, 2020 | 332.31 | 334.30 | 330.09 | 330.58 | 1,448,758 | +0.62(+0.19%) |
Jan 28, 2020 | 328.94 | 331.13 | 325.96 | 329.96 | 1,683,641 | +2.28(+0.69%) |
Jan 27, 2020 | 324.12 | 329.33 | 323.48 | 327.68 | 1,248,478 | -2.69(-0.82%) |
Jan 24, 2020 | 333.78 | 334.36 | 328.24 | 330.38 | 955,254 | -1.68(-0.51%) |
Jan 23, 2020 | 336.16 | 336.53 | 329.57 | 332.06 | 1,225,927 | -4.62(-1.37%) |
Jan 22, 2020 | 334.44 | 338.87 | 334.19 | 336.68 | 931,747 | +2.76(+0.83%) |
Jan 21, 2020 | 336.24 | 338.33 | 333.45 | 333.92 | 1,354,104 | -1.91(-0.57%) |
Jan 17, 2020 | 334.03 | 335.98 | 331.95 | 335.83 | 1,111,299 | +2.43(+0.73%) |
Jan 16, 2020 | 333.86 | 334.86 | 331.54 | 333.41 | 850,448 | +1.52(+0.46%) |
Jan 15, 2020 | 329.70 | 333.56 | 329.70 | 331.88 | 1,364,095 | +2.38(+0.72%) |
Jan 14, 2020 | 327.20 | 331.77 | 324.79 | 329.51 | 1,080,460 | +0.77(+0.23%) |
Jan 13, 2020 | 325.63 | 328.80 | 323.48 | 328.73 | 1,392,897 | +3.26(+1.00%) |
Jan 10, 2020 | 328.10 | 328.69 | 324.46 | 325.48 | 809,411 | -0.87(-0.27%) |
Jan 09, 2020 | 326.12 | 327.58 | 324.03 | 326.35 | 910,908 | +2.09(+0.64%) |
Jan 08, 2020 | 322.95 | 327.32 | 322.00 | 324.26 | 948,495 | +0.51(+0.16%) |
Jan 07, 2020 | 322.21 | 325.98 | 321.76 | 323.74 | 927,090 | +1.82(+0.57%) |
Jan 06, 2020 | 316.67 | 322.11 | 315.50 | 321.92 | 1,020,095 | +2.30(+0.72%) |
Jan 03, 2020 | 318.30 | 322.07 | 318.15 | 319.62 | 827,692 | -3.51(-1.09%) |
Jan 02, 2020 | 322.77 | 323.70 | 319.38 | 323.14 | 1,185,016 | +1.49(+0.46%) |
Dec 31, 2019 | 321.64 | 322.02 | 319.74 | 321.65 | 884,454 | -0.17(-0.05%) |
Dec 30, 2019 | 323.34 | 324.17 | 320.28 | 321.82 | 612,659 | -1.50(-0.46%) |
Dec 27, 2019 | 323.90 | 324.41 | 321.92 | 323.32 | 635,085 | +0.83(+0.26%) |
Dec 26, 2019 | 323.32 | 323.56 | 320.53 | 322.49 | 687,541 | -0.79(-0.24%) |
Dec 24, 2019 | 325.03 | 325.78 | 323.16 | 323.28 | 494,090 | -1.51(-0.47%) |
Dec 23, 2019 | 323.67 | 325.50 | 322.38 | 324.79 | 1,332,146 | +1.31(+0.40%) |
Dec 20, 2019 | 325.16 | 326.87 | 320.85 | 323.49 | 2,297,944 | +3.44(+1.07%) |
Dec 19, 2019 | 316.51 | 320.92 | 315.96 | 320.05 | 1,562,107 | +3.61(+1.14%) |
Dec 18, 2019 | 316.15 | 318.05 | 313.54 | 316.44 | 2,448,612 | -0.19(-0.06%) |
Dec 17, 2019 | 319.50 | 319.61 | 316.55 | 316.62 | 1,389,618 | -1.65(-0.52%) |
Dec 16, 2019 | 319.47 | 320.97 | 317.61 | 318.28 | 924,896 | +1.14(+0.36%) |
Dec 13, 2019 | 315.92 | 318.05 | 314.16 | 317.14 | 742,990 | +1.13(+0.36%) |
Dec 12, 2019 | 315.34 | 318.79 | 314.80 | 316.01 | 1,199,787 | +1.27(+0.40%) |
Dec 11, 2019 | 313.53 | 315.69 | 312.76 | 314.75 | 1,369,990 | +0.98(+0.31%) |
Dec 10, 2019 | 313.90 | 314.75 | 311.87 | 313.76 | 1,315,244 | +0.65(+0.21%) |
Dec 09, 2019 | 316.06 | 317.38 | 312.50 | 313.11 | 899,288 | -3.65(-1.15%) |
Dec 06, 2019 | 315.30 | 318.23 | 314.59 | 316.76 | 1,212,209 | +4.08(+1.30%) |
Dec 05, 2019 | 312.55 | 313.42 | 308.47 | 312.69 | 853,267 | +0.36(+0.11%) |
Dec 04, 2019 | 308.91 | 312.78 | 308.62 | 312.33 | 996,138 | +2.72(+0.88%) |
Dec 03, 2019 | 305.91 | 309.85 | 305.47 | 309.61 | 952,576 | -0.15(-0.05%) |