Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 275.12 | 280.88 | 272.22 | 277.06 | 339,825 | +4.60(+1.69%) |
Sep 29, 2020 | 271.31 | 279.44 | 271.31 | 272.46 | 186,192 | -1.09(-0.40%) |
Sep 28, 2020 | 269.98 | 275.32 | 268.48 | 273.55 | 297,245 | +7.11(+2.67%) |
Sep 25, 2020 | 261.37 | 268.51 | 259.47 | 266.44 | 224,300 | +3.97(+1.51%) |
Sep 24, 2020 | 261.04 | 265.57 | 256.51 | 262.47 | 307,076 | +2.36(+0.91%) |
Sep 23, 2020 | 266.55 | 268.44 | 259.40 | 260.11 | 318,053 | -8.88(-3.30%) |
Sep 22, 2020 | 266.99 | 269.40 | 261.23 | 268.99 | 196,781 | +3.13(+1.18%) |
Sep 21, 2020 | 260.26 | 266.27 | 256.17 | 265.86 | 334,759 | +0.79(+0.30%) |
Sep 18, 2020 | 275.23 | 275.94 | 260.95 | 265.07 | 539,100 | -11.07(-4.01%) |
Sep 17, 2020 | 272.75 | 277.05 | 268.10 | 276.14 | 329,776 | +1.73(+0.63%) |
Sep 16, 2020 | 277.15 | 282.61 | 270.08 | 274.41 | 341,440 | -4.75(-1.70%) |
Sep 15, 2020 | 277.92 | 283.50 | 276.33 | 279.16 | 220,064 | +3.46(+1.25%) |
Sep 14, 2020 | 272.75 | 280.61 | 272.38 | 275.70 | 307,123 | +5.93(+2.20%) |
Sep 11, 2020 | 274.76 | 276.50 | 266.71 | 269.77 | 356,600 | -2.25(-0.83%) |
Sep 10, 2020 | 279.00 | 282.83 | 271.16 | 272.02 | 210,489 | -5.91(-2.13%) |
Sep 09, 2020 | 273.37 | 279.69 | 272.96 | 277.93 | 390,441 | +9.74(+3.63%) |
Sep 08, 2020 | 269.79 | 275.29 | 261.79 | 268.19 | 392,778 | -7.70(-2.79%) |
Sep 04, 2020 | 295.26 | 295.26 | 271.06 | 275.89 | 511,800 | -18.12(-6.16%) |
Sep 03, 2020 | 311.51 | 312.00 | 291.20 | 294.01 | 381,898 | -18.72(-5.99%) |
Sep 02, 2020 | 307.34 | 315.35 | 301.05 | 312.73 | 395,778 | +5.40(+1.76%) |
Sep 01, 2020 | 307.72 | 310.25 | 303.50 | 307.33 | 320,316 | -0.29(-0.09%) |
Aug 31, 2020 | 303.05 | 310.41 | 301.50 | 307.62 | 320,574 | +4.58(+1.51%) |
Aug 28, 2020 | 308.77 | 312.28 | 301.36 | 303.04 | 278,600 | -8.06(-2.59%) |
Aug 27, 2020 | 309.38 | 314.09 | 304.88 | 311.10 | 207,375 | +4.96(+1.62%) |
Aug 26, 2020 | 308.52 | 309.18 | 302.37 | 306.14 | 240,729 | -4.98(-1.60%) |
Aug 25, 2020 | 304.53 | 318.96 | 303.77 | 311.12 | 253,566 | +6.17(+2.02%) |
Aug 24, 2020 | 308.99 | 313.10 | 303.15 | 304.95 | 287,215 | -2.62(-0.85%) |
Aug 21, 2020 | 310.00 | 310.50 | 304.45 | 307.57 | 254,000 | -2.44(-0.79%) |
Aug 20, 2020 | 311.16 | 315.00 | 309.04 | 310.01 | 214,550 | -4.34(-1.38%) |
Aug 19, 2020 | 312.38 | 317.69 | 311.49 | 314.35 | 231,123 | +1.15(+0.37%) |
Aug 18, 2020 | 311.99 | 314.56 | 306.50 | 313.20 | 207,465 | +3.65(+1.18%) |
Aug 17, 2020 | 307.76 | 313.80 | 305.68 | 309.55 | 189,405 | +2.20(+0.72%) |
Aug 14, 2020 | 307.48 | 310.62 | 303.67 | 307.35 | 263,600 | -1.02(-0.33%) |
Aug 13, 2020 | 304.29 | 310.23 | 304.05 | 308.37 | 185,442 | +6.03(+1.99%) |
Aug 12, 2020 | 294.85 | 307.24 | 294.85 | 302.34 | 248,780 | +7.47(+2.53%) |
Aug 11, 2020 | 300.01 | 302.05 | 294.09 | 294.87 | 429,454 | -5.15(-1.72%) |
Aug 10, 2020 | 306.96 | 308.62 | 298.71 | 300.02 | 371,903 | -10.80(-3.47%) |
Aug 07, 2020 | 310.48 | 316.88 | 307.44 | 310.82 | 445,400 | -4.16(-1.32%) |
Aug 06, 2020 | 317.04 | 318.46 | 308.48 | 314.98 | 442,425 | -2.02(-0.64%) |
Aug 05, 2020 | 305.36 | 319.19 | 303.11 | 317.00 | 466,694 | +11.65(+3.82%) |
Aug 04, 2020 | 308.93 | 310.97 | 302.83 | 305.35 | 372,272 | -3.00(-0.97%) |
Aug 03, 2020 | 300.50 | 309.17 | 298.30 | 308.35 | 372,645 | +8.41(+2.80%) |
Jul 31, 2020 | 300.20 | 302.97 | 294.22 | 299.94 | 282,200 | +1.03(+0.34%) |
Jul 30, 2020 | 298.41 | 300.94 | 292.29 | 298.91 | 277,200 | -0.19(-0.06%) |
Jul 29, 2020 | 294.91 | 301.48 | 294.91 | 299.10 | 299,328 | +4.21(+1.43%) |
Jul 28, 2020 | 299.46 | 299.56 | 294.14 | 294.89 | 250,176 | -3.72(-1.25%) |
Jul 27, 2020 | 293.00 | 300.37 | 290.05 | 298.61 | 261,281 | +5.67(+1.94%) |
Jul 24, 2020 | 293.20 | 294.87 | 286.85 | 292.94 | 184,300 | -1.63(-0.55%) |
Jul 23, 2020 | 299.53 | 301.11 | 293.26 | 294.57 | 209,906 | -2.70(-0.91%) |
Jul 22, 2020 | 298.78 | 300.78 | 293.58 | 297.27 | 372,457 | -1.30(-0.44%) |
Jul 21, 2020 | 294.49 | 300.02 | 290.93 | 298.57 | 601,543 | +7.78(+2.68%) |
Jul 20, 2020 | 285.00 | 292.28 | 283.14 | 290.79 | 490,215 | +6.24(+2.19%) |
Jul 17, 2020 | 273.86 | 284.73 | 272.24 | 284.55 | 459,800 | +11.51(+4.22%) |
Jul 16, 2020 | 273.55 | 276.80 | 271.22 | 273.04 | 176,802 | -3.60(-1.30%) |
Jul 15, 2020 | 269.69 | 277.28 | 262.82 | 276.64 | 379,864 | +12.23(+4.63%) |
Jul 14, 2020 | 262.97 | 264.56 | 251.86 | 264.41 | 356,102 | -0.14(-0.05%) |
Jul 13, 2020 | 267.96 | 274.20 | 262.74 | 264.55 | 527,471 | +0.04(+0.02%) |
Jul 10, 2020 | 265.45 | 266.30 | 261.47 | 264.51 | 152,300 | -1.17(-0.44%) |
Jul 09, 2020 | 267.30 | 268.72 | 261.01 | 265.68 | 257,240 | +0.04(+0.02%) |
Jul 08, 2020 | 265.37 | 268.19 | 262.80 | 265.64 | 272,963 | +1.05(+0.40%) |
Jul 07, 2020 | 266.07 | 271.11 | 261.73 | 264.59 | 402,333 | -1.62(-0.61%) |
Jul 06, 2020 | 267.57 | 272.56 | 263.81 | 266.21 | 516,999 | +2.37(+0.90%) |
Jul 02, 2020 | 256.11 | 266.35 | 255.43 | 263.84 | 518,800 | +8.62(+3.38%) |
Jul 01, 2020 | 242.96 | 257.49 | 242.68 | 255.22 | 655,623 | +13.66(+5.65%) |
Jun 30, 2020 | 240.08 | 242.56 | 237.18 | 241.56 | 362,439 | +1.34(+0.56%) |
Jun 29, 2020 | 240.76 | 241.62 | 234.39 | 240.22 | 335,368 | +0.95(+0.40%) |
Jun 26, 2020 | 243.34 | 243.34 | 237.60 | 239.27 | 477,400 | -2.48(-1.03%) |
Jun 25, 2020 | 240.00 | 242.47 | 235.99 | 241.75 | 420,051 | +0.09(+0.04%) |
Jun 24, 2020 | 252.15 | 253.42 | 239.48 | 241.66 | 498,239 | -10.92(-4.32%) |
Jun 23, 2020 | 254.67 | 258.82 | 252.13 | 252.58 | 420,759 | -2.08(-0.82%) |
Jun 22, 2020 | 258.88 | 259.25 | 253.62 | 254.66 | 391,986 | -2.43(-0.95%) |
Jun 19, 2020 | 254.22 | 260.45 | 250.90 | 257.09 | 766,400 | +3.73(+1.47%) |
Jun 18, 2020 | 254.00 | 255.34 | 250.04 | 253.36 | 324,048 | -1.37(-0.54%) |
Jun 17, 2020 | 252.04 | 256.00 | 249.15 | 254.73 | 381,594 | +5.59(+2.24%) |
Jun 16, 2020 | 252.49 | 252.49 | 246.29 | 249.14 | 419,003 | +2.81(+1.14%) |
Jun 15, 2020 | 239.96 | 246.94 | 236.35 | 246.33 | 402,038 | +4.65(+1.92%) |
Jun 12, 2020 | 239.77 | 247.74 | 235.12 | 241.68 | 404,200 | +6.08(+2.58%) |
Jun 11, 2020 | 245.58 | 246.43 | 234.00 | 235.60 | 577,532 | -15.25(-6.08%) |
Jun 10, 2020 | 246.41 | 252.98 | 244.59 | 250.85 | 409,037 | +5.23(+2.13%) |
Jun 09, 2020 | 253.18 | 253.18 | 243.18 | 245.62 | 464,437 | -7.68(-3.03%) |
Jun 08, 2020 | 250.00 | 257.93 | 246.91 | 253.30 | 734,139 | +3.49(+1.40%) |
Jun 05, 2020 | 237.23 | 251.87 | 236.10 | 249.81 | 600,300 | +13.79(+5.84%) |
Jun 04, 2020 | 235.45 | 238.94 | 234.04 | 236.02 | 495,439 | -2.02(-0.85%) |
Jun 03, 2020 | 233.79 | 242.67 | 230.66 | 238.04 | 729,421 | +7.38(+3.20%) |
Jun 02, 2020 | 226.62 | 231.42 | 222.85 | 230.66 | 509,432 | +4.52(+2.00%) |
Jun 01, 2020 | 222.11 | 226.85 | 220.83 | 226.14 | 356,834 | +2.24(+1.00%) |
May 29, 2020 | 218.53 | 224.18 | 214.39 | 223.90 | 972,200 | +6.54(+3.01%) |
May 28, 2020 | 207.88 | 218.98 | 207.16 | 217.36 | 802,843 | +9.60(+4.62%) |
May 27, 2020 | 210.00 | 210.00 | 200.46 | 207.76 | 425,567 | -1.32(-0.63%) |
May 26, 2020 | 210.57 | 214.40 | 205.67 | 209.08 | 855,441 | +2.92(+1.42%) |
May 22, 2020 | 198.03 | 207.22 | 196.03 | 206.16 | 642,000 | +9.84(+5.01%) |
May 21, 2020 | 196.60 | 198.55 | 194.13 | 196.32 | 294,715 | -0.04(-0.02%) |
May 20, 2020 | 192.62 | 196.74 | 192.24 | 196.36 | 299,723 | +5.57(+2.92%) |
May 19, 2020 | 190.95 | 194.33 | 188.37 | 190.79 | 339,764 | -0.26(-0.14%) |
May 18, 2020 | 188.88 | 194.75 | 188.88 | 191.05 | 366,054 | +6.13(+3.31%) |
May 15, 2020 | 183.15 | 187.58 | 182.02 | 184.92 | 276,000 | +0.65(+0.35%) |
May 14, 2020 | 183.98 | 184.62 | 181.26 | 184.27 | 338,071 | -1.33(-0.72%) |
May 13, 2020 | 191.67 | 193.53 | 180.29 | 185.60 | 488,640 | -5.69(-2.97%) |
May 12, 2020 | 192.79 | 197.79 | 190.52 | 191.29 | 584,194 | -3.32(-1.71%) |
May 11, 2020 | 187.10 | 197.45 | 186.65 | 194.61 | 515,437 | +7.54(+4.03%) |
May 08, 2020 | 188.14 | 190.28 | 185.75 | 187.07 | 389,800 | -1.26(-0.67%) |
May 07, 2020 | 188.16 | 192.33 | 187.03 | 188.33 | 654,128 | +1.42(+0.76%) |
May 06, 2020 | 187.59 | 190.12 | 185.03 | 186.91 | 375,753 | +0.69(+0.37%) |
May 05, 2020 | 182.84 | 189.62 | 182.53 | 186.22 | 383,545 | +5.22(+2.88%) |
May 04, 2020 | 182.58 | 183.12 | 177.69 | 181.00 | 623,481 | -2.49(-1.36%) |
May 01, 2020 | 190.00 | 190.04 | 182.20 | 183.49 | 835,900 | -7.76(-4.06%) |
Apr 30, 2020 | 174.98 | 198.43 | 169.28 | 191.25 | 2,489,304 | +21.97(+12.98%) |
Apr 29, 2020 | 165.90 | 171.01 | 164.75 | 169.28 | 838,145 | +4.88(+2.97%) |
Apr 28, 2020 | 166.00 | 167.85 | 161.00 | 164.40 | 582,622 | +0.93(+0.57%) |
Apr 27, 2020 | 166.28 | 168.51 | 159.01 | 163.47 | 1,131,014 | -5.05(-3.00%) |
Apr 24, 2020 | 171.89 | 172.47 | 167.58 | 168.52 | 600,500 | -2.24(-1.31%) |
Apr 23, 2020 | 168.79 | 171.25 | 167.02 | 170.76 | 443,853 | +4.03(+2.42%) |
Apr 22, 2020 | 167.26 | 168.28 | 165.22 | 166.73 | 328,531 | +2.23(+1.36%) |
Apr 21, 2020 | 164.40 | 167.78 | 161.99 | 164.50 | 391,060 | -1.70(-1.02%) |
Apr 20, 2020 | 166.00 | 170.18 | 163.98 | 166.20 | 342,852 | +0.18(+0.11%) |
Apr 17, 2020 | 162.82 | 166.52 | 161.50 | 166.02 | 497,000 | +5.82(+3.63%) |
Apr 16, 2020 | 160.19 | 162.06 | 158.08 | 160.20 | 245,910 | +0.66(+0.41%) |
Apr 15, 2020 | 159.07 | 162.82 | 156.67 | 159.54 | 320,118 | -1.81(-1.12%) |
Apr 14, 2020 | 158.26 | 164.62 | 157.15 | 161.35 | 561,503 | +4.96(+3.17%) |
Apr 13, 2020 | 159.81 | 159.81 | 152.21 | 156.39 | 445,845 | -3.69(-2.31%) |
Apr 09, 2020 | 156.25 | 160.69 | 154.60 | 160.08 | 501,100 | +3.81(+2.44%) |
Apr 08, 2020 | 153.26 | 157.48 | 151.46 | 156.27 | 580,996 | +3.49(+2.28%) |
Apr 07, 2020 | 153.00 | 162.23 | 151.60 | 152.78 | 938,237 | +2.52(+1.68%) |
Apr 06, 2020 | 144.20 | 150.87 | 143.66 | 150.26 | 574,816 | +8.86(+6.27%) |
Apr 03, 2020 | 142.38 | 145.70 | 140.82 | 141.40 | 440,800 | -1.88(-1.31%) |
Apr 02, 2020 | 143.11 | 147.46 | 140.38 | 143.28 | 481,124 | -1.20(-0.83%) |
Apr 01, 2020 | 140.95 | 147.37 | 140.14 | 144.48 | 765,762 | -0.68(-0.47%) |
Mar 31, 2020 | 148.51 | 151.24 | 142.68 | 145.16 | 633,133 | -3.83(-2.57%) |
Mar 30, 2020 | 146.03 | 149.89 | 143.69 | 148.99 | 481,340 | +3.75(+2.58%) |
Mar 27, 2020 | 146.35 | 146.52 | 141.62 | 145.24 | 500,800 | -3.93(-2.63%) |
Mar 26, 2020 | 147.40 | 155.31 | 147.00 | 149.17 | 699,842 | +2.28(+1.55%) |
Mar 25, 2020 | 144.01 | 152.00 | 140.02 | 146.89 | 469,532 | +3.22(+2.24%) |
Mar 24, 2020 | 136.39 | 146.67 | 134.44 | 143.67 | 742,829 | +11.33(+8.56%) |
Mar 23, 2020 | 132.39 | 134.74 | 119.01 | 132.34 | 1,296,716 | +1.83(+1.40%) |
Mar 20, 2020 | 142.13 | 143.87 | 130.01 | 130.51 | 848,800 | -10.00(-7.12%) |
Mar 19, 2020 | 142.41 | 145.95 | 135.46 | 140.51 | 950,567 | -6.04(-4.12%) |
Mar 18, 2020 | 136.02 | 146.91 | 132.50 | 146.55 | 969,395 | +1.30(+0.90%) |
Mar 17, 2020 | 145.20 | 148.42 | 134.49 | 145.25 | 1,145,469 | +2.81(+1.97%) |
Mar 16, 2020 | 132.13 | 148.45 | 132.13 | 142.44 | 1,229,524 | -0.38(-0.27%) |
Mar 13, 2020 | 141.98 | 142.99 | 136.43 | 142.82 | 1,050,300 | +5.85(+4.27%) |
Mar 12, 2020 | 143.07 | 149.43 | 135.77 | 136.97 | 1,061,030 | -14.16(-9.37%) |
Mar 11, 2020 | 161.68 | 161.68 | 149.17 | 151.13 | 1,038,151 | -13.60(-8.26%) |
Mar 10, 2020 | 160.05 | 165.50 | 155.38 | 164.73 | 922,711 | +8.36(+5.35%) |
Mar 09, 2020 | 148.50 | 159.05 | 147.07 | 156.37 | 1,039,976 | -0.71(-0.45%) |
Mar 06, 2020 | 152.04 | 158.17 | 150.89 | 157.08 | 737,400 | +2.57(+1.66%) |
Mar 05, 2020 | 152.58 | 154.78 | 150.00 | 154.51 | 597,776 | +0.28(+0.18%) |
Mar 04, 2020 | 151.81 | 154.60 | 148.70 | 154.23 | 559,351 | +5.05(+3.39%) |
Mar 03, 2020 | 154.56 | 158.75 | 148.01 | 149.18 | 733,079 | -5.92(-3.82%) |
Mar 02, 2020 | 151.09 | 155.49 | 148.03 | 155.10 | 743,609 | +4.84(+3.22%) |
Feb 28, 2020 | 150.00 | 153.39 | 147.28 | 150.26 | 1,047,400 | -3.71(-2.41%) |
Feb 27, 2020 | 150.10 | 159.18 | 149.07 | 153.97 | 850,836 | -0.12(-0.08%) |
Feb 26, 2020 | 159.58 | 161.27 | 154.01 | 154.09 | 796,759 | -4.71(-2.97%) |
Feb 25, 2020 | 167.00 | 167.00 | 157.89 | 158.80 | 680,871 | -6.49(-3.93%) |
Feb 24, 2020 | 163.43 | 166.27 | 160.73 | 165.29 | 746,221 | -1.45(-0.87%) |
Feb 21, 2020 | 167.39 | 168.02 | 164.88 | 166.74 | 458,600 | -1.34(-0.80%) |
Feb 20, 2020 | 168.45 | 169.18 | 165.17 | 168.08 | 697,107 | +0.18(+0.11%) |
Feb 19, 2020 | 170.14 | 171.21 | 167.66 | 167.90 | 618,044 | -1.10(-0.65%) |
Feb 18, 2020 | 167.22 | 170.91 | 166.51 | 169.00 | 626,575 | +1.78(+1.06%) |
Feb 14, 2020 | 165.00 | 168.09 | 163.20 | 167.22 | 625,200 | +2.42(+1.47%) |
Feb 13, 2020 | 167.80 | 167.86 | 162.55 | 164.80 | 1,281,331 | -2.14(-1.28%) |
Feb 12, 2020 | 169.09 | 172.35 | 166.25 | 166.94 | 1,727,309 | -8.88(-5.05%) |
Feb 11, 2020 | 175.50 | 179.25 | 172.70 | 175.82 | 838,974 | +1.74(+1.00%) |
Feb 10, 2020 | 187.19 | 187.74 | 172.50 | 174.08 | 1,425,555 | -12.83(-6.86%) |
Feb 07, 2020 | 193.92 | 194.00 | 184.00 | 186.91 | 1,032,000 | -9.10(-4.64%) |
Feb 06, 2020 | 175.41 | 199.26 | 171.15 | 196.01 | 1,625,313 | +5.28(+2.77%) |
Feb 05, 2020 | 192.74 | 194.33 | 188.62 | 190.73 | 870,575 | -0.17(-0.09%) |
Feb 04, 2020 | 187.81 | 192.72 | 186.25 | 190.90 | 526,437 | +4.95(+2.66%) |
Feb 03, 2020 | 186.45 | 190.09 | 184.84 | 185.95 | 508,882 | -0.34(-0.18%) |
Jan 31, 2020 | 186.34 | 188.83 | 183.44 | 186.29 | 430,200 | -0.56(-0.30%) |
Jan 30, 2020 | 187.70 | 189.40 | 183.66 | 186.85 | 502,792 | -2.00(-1.06%) |
Jan 29, 2020 | 186.00 | 192.63 | 185.34 | 188.85 | 711,984 | +1.84(+0.98%) |
Jan 28, 2020 | 182.26 | 187.12 | 181.61 | 187.01 | 592,522 | +5.56(+3.06%) |
Jan 27, 2020 | 179.11 | 183.72 | 178.00 | 181.45 | 567,231 | -1.53(-0.84%) |
Jan 24, 2020 | 185.14 | 187.50 | 181.56 | 182.98 | 557,900 | -1.48(-0.80%) |
Jan 23, 2020 | 184.24 | 185.00 | 181.33 | 184.46 | 625,725 | +0.04(+0.02%) |
Jan 22, 2020 | 189.38 | 191.79 | 183.93 | 184.42 | 818,686 | -5.49(-2.89%) |
Jan 21, 2020 | 182.58 | 192.74 | 180.74 | 189.91 | 1,070,820 | +8.63(+4.76%) |
Jan 17, 2020 | 180.77 | 184.94 | 179.39 | 181.28 | 1,023,400 | -0.16(-0.09%) |
Jan 16, 2020 | 178.80 | 184.16 | 178.30 | 181.44 | 896,367 | +3.52(+1.98%) |
Jan 15, 2020 | 173.58 | 178.33 | 171.65 | 177.92 | 1,361,367 | +5.19(+3.00%) |
Jan 14, 2020 | 170.18 | 174.77 | 169.00 | 172.73 | 1,060,155 | +4.63(+2.75%) |
Jan 13, 2020 | 166.50 | 169.98 | 155.77 | 168.10 | 3,980,193 | -20.96(-11.09%) |
Jan 10, 2020 | 190.60 | 195.49 | 185.33 | 189.06 | 1,488,300 | +5.46(+2.97%) |
Jan 09, 2020 | 180.19 | 183.80 | 179.25 | 183.60 | 975,770 | +4.91(+2.75%) |
Jan 08, 2020 | 178.38 | 180.73 | 174.29 | 178.69 | 1,122,415 | -1.66(-0.92%) |
Jan 07, 2020 | 178.83 | 182.44 | 177.19 | 180.35 | 990,856 | +1.31(+0.73%) |
Jan 06, 2020 | 166.53 | 179.42 | 166.02 | 179.04 | 1,505,686 | +12.22(+7.33%) |
Jan 03, 2020 | 166.83 | 169.32 | 165.24 | 166.82 | 746,100 | -1.99(-1.18%) |
Jan 02, 2020 | 172.51 | 173.86 | 167.14 | 168.81 | 742,626 | -1.78(-1.04%) |
Dec 31, 2019 | 167.33 | 171.19 | 167.26 | 170.59 | 767,700 | +3.30(+1.97%) |
Dec 30, 2019 | 169.69 | 170.70 | 166.08 | 167.29 | 619,209 | -1.98(-1.17%) |
Dec 27, 2019 | 171.73 | 172.36 | 169.16 | 169.27 | 360,400 | -1.74(-1.02%) |
Dec 26, 2019 | 172.58 | 175.25 | 169.41 | 171.01 | 464,334 | -1.29(-0.75%) |
Dec 24, 2019 | 171.33 | 174.40 | 171.25 | 172.30 | 387,000 | +1.86(+1.09%) |
Dec 23, 2019 | 164.09 | 170.84 | 161.67 | 170.44 | 1,090,867 | +7.55(+4.64%) |
Dec 20, 2019 | 168.80 | 168.80 | 162.25 | 162.89 | 2,106,000 | -6.54(-3.86%) |
Dec 19, 2019 | 172.09 | 174.75 | 165.13 | 169.43 | 1,566,341 | -7.58(-4.28%) |
Dec 18, 2019 | 179.85 | 181.10 | 176.69 | 177.01 | 385,654 | -1.92(-1.07%) |
Dec 17, 2019 | 176.30 | 179.46 | 172.50 | 178.93 | 631,996 | +2.62(+1.49%) |
Dec 16, 2019 | 179.09 | 179.99 | 172.28 | 176.31 | 798,507 | -5.54(-3.05%) |
Dec 13, 2019 | 179.15 | 183.13 | 175.25 | 181.85 | 490,500 | +2.70(+1.51%) |
Dec 12, 2019 | 179.27 | 181.77 | 177.13 | 179.15 | 624,631 | +0.28(+0.16%) |
Dec 11, 2019 | 179.53 | 181.89 | 178.05 | 178.87 | 478,941 | -0.88(-0.49%) |
Dec 10, 2019 | 182.16 | 185.02 | 178.05 | 179.75 | 615,582 | -1.94(-1.07%) |
Dec 09, 2019 | 189.30 | 189.83 | 179.54 | 181.69 | 749,343 | -7.53(-3.98%) |
Dec 06, 2019 | 191.08 | 192.10 | 187.40 | 189.22 | 477,700 | +0.15(+0.08%) |
Dec 05, 2019 | 194.04 | 195.46 | 188.71 | 189.07 | 381,702 | -4.82(-2.49%) |
Dec 04, 2019 | 193.24 | 194.56 | 188.65 | 193.89 | 421,646 | +2.74(+1.43%) |
Dec 03, 2019 | 190.31 | 193.10 | 188.31 | 191.15 | 458,351 | -1.07(-0.56%) |
Dec 02, 2019 | 196.27 | 197.87 | 189.52 | 192.22 | 550,141 | -3.96(-2.02%) |
Nov 29, 2019 | 196.51 | 200.97 | 195.17 | 196.18 | 371,700 | -0.61(-0.31%) |
Nov 27, 2019 | 194.97 | 202.87 | 194.28 | 196.79 | 747,300 | +2.53(+1.30%) |
Nov 26, 2019 | 187.62 | 195.04 | 186.00 | 194.26 | 1,130,423 | +6.69(+3.57%) |
Nov 25, 2019 | 182.00 | 188.89 | 181.21 | 187.57 | 744,626 | +5.57(+3.06%) |
Nov 22, 2019 | 188.13 | 190.81 | 180.88 | 182.00 | 804,200 | -4.66(-2.50%) |
Nov 21, 2019 | 185.52 | 188.00 | 178.74 | 186.66 | 773,738 | +1.41(+0.76%) |
Nov 20, 2019 | 184.34 | 192.01 | 184.34 | 185.25 | 1,159,581 | +0.91(+0.49%) |
Nov 19, 2019 | 179.19 | 189.09 | 172.09 | 184.34 | 2,418,271 | +6.25(+3.51%) |
Nov 18, 2019 | 216.85 | 218.95 | 177.54 | 178.09 | 3,295,985 | -45.14(-20.22%) |
Nov 15, 2019 | 221.82 | 224.36 | 220.00 | 223.23 | 323,800 | +2.28(+1.03%) |
Nov 14, 2019 | 219.77 | 222.79 | 217.75 | 220.95 | 294,382 | +0.94(+0.43%) |
Nov 13, 2019 | 221.98 | 223.73 | 218.91 | 220.01 | 410,849 | -3.53(-1.58%) |
Nov 12, 2019 | 220.40 | 227.28 | 218.36 | 223.54 | 552,518 | +3.46(+1.57%) |
Nov 11, 2019 | 217.84 | 221.32 | 216.91 | 220.08 | 490,881 | +0.46(+0.21%) |
Nov 08, 2019 | 218.02 | 219.99 | 214.40 | 219.62 | 385,600 | +0.49(+0.22%) |
Nov 07, 2019 | 216.07 | 221.85 | 215.84 | 219.13 | 527,992 | +4.52(+2.11%) |
Nov 06, 2019 | 217.49 | 217.89 | 213.25 | 214.61 | 566,735 | -2.93(-1.35%) |
Nov 05, 2019 | 220.23 | 220.46 | 214.50 | 217.54 | 579,692 | -2.88(-1.31%) |
Nov 04, 2019 | 218.08 | 220.55 | 214.11 | 220.42 | 761,516 | +3.63(+1.67%) |
Nov 01, 2019 | 207.50 | 216.98 | 203.18 | 216.79 | 1,059,500 | +9.21(+4.44%) |
Oct 31, 2019 | 189.16 | 210.76 | 187.50 | 207.58 | 2,406,064 | +25.81(+14.20%) |
Oct 30, 2019 | 184.07 | 184.48 | 177.75 | 181.77 | 1,031,029 | -3.18(-1.72%) |
Oct 29, 2019 | 181.32 | 186.60 | 180.51 | 184.95 | 1,017,500 | +1.04(+0.57%) |
Oct 28, 2019 | 183.76 | 186.26 | 180.36 | 183.91 | 528,296 | +1.57(+0.86%) |
Oct 25, 2019 | 180.48 | 183.70 | 179.46 | 182.34 | 438,600 | +2.38(+1.32%) |
Oct 24, 2019 | 178.86 | 183.20 | 177.90 | 179.96 | 551,844 | +1.23(+0.69%) |
Oct 23, 2019 | 171.74 | 184.17 | 170.62 | 178.73 | 765,921 | +7.90(+4.62%) |
Oct 22, 2019 | 176.68 | 177.53 | 170.58 | 170.83 | 450,612 | -5.14(-2.92%) |
Oct 21, 2019 | 177.03 | 177.91 | 175.30 | 175.97 | 568,907 | +0.67(+0.38%) |
Oct 18, 2019 | 177.22 | 178.86 | 172.43 | 175.30 | 416,600 | -1.22(-0.69%) |
Oct 17, 2019 | 179.03 | 179.10 | 176.20 | 176.52 | 450,485 | -2.15(-1.20%) |
Oct 16, 2019 | 177.27 | 180.19 | 175.67 | 178.67 | 440,447 | +0.80(+0.45%) |
Oct 15, 2019 | 177.14 | 179.70 | 175.64 | 177.87 | 608,295 | +1.36(+0.77%) |
Oct 14, 2019 | 169.58 | 177.50 | 169.30 | 176.51 | 814,758 | +6.87(+4.05%) |
Oct 11, 2019 | 164.10 | 173.22 | 163.73 | 169.64 | 647,000 | +7.30(+4.50%) |
Oct 10, 2019 | 159.12 | 162.58 | 155.02 | 162.34 | 1,108,450 | +1.09(+0.68%) |
Oct 09, 2019 | 160.10 | 161.25 | 157.47 | 161.25 | 792,727 | +1.76(+1.10%) |
Oct 08, 2019 | 163.50 | 164.38 | 158.45 | 159.49 | 811,785 | -4.94(-3.00%) |
Oct 07, 2019 | 167.02 | 169.66 | 164.31 | 164.43 | 524,905 | -4.82(-2.85%) |
Oct 04, 2019 | 168.57 | 170.98 | 167.98 | 169.25 | 473,200 | +2.22(+1.33%) |
Oct 03, 2019 | 162.90 | 167.04 | 159.40 | 167.03 | 761,276 | +3.64(+2.23%) |
Oct 02, 2019 | 168.63 | 169.07 | 163.22 | 163.39 | 684,929 | -6.82(-4.01%) |