Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-02-28 | 572.40 | 577.00 | 572.40 | 573.70 | 457,814 |
2020-02-27 | 570.60 | 574.80 | 570.40 | 571.60 | 486,542 |
2020-02-26 | 566.80 | 580.00 | 566.80 | 568.20 | 347,053 |
2020-02-25 | 571.80 | 571.80 | 568.40 | 571.40 | 379,508 |
2020-02-24 | 569.60 | 574.00 | 569.60 | 569.60 | 1,307,291 |
2020-02-21 | 572.00 | 576.00 | 568.80 | 569.60 | 424,980 |
2020-02-20 | 573.00 | 576.80 | 571.80 | 574.10 | 15,903,076 |
2020-02-19 | 568.40 | 572.20 | 567.00 | 570.40 | 7,513,224 |
2020-02-18 | 568.00 | 570.00 | 566.20 | 567.30 | 2,711,775 |
2020-02-17 | 575.00 | 575.00 | 565.40 | 567.70 | 908,284 |
2020-02-14 | 564.60 | 569.00 | 564.60 | 567.50 | 2,142,791 |
2020-02-13 | 570.00 | 571.80 | 565.60 | 566.10 | 598,686 |
2020-02-12 | 570.00 | 570.00 | 566.80 | 568.70 | 531,510 |
2020-02-11 | 572.00 | 572.80 | 568.60 | 569.70 | 325,590 |
2020-02-10 | 572.20 | 572.80 | 569.60 | 571.80 | 348,977 |
2020-02-07 | 571.80 | 571.80 | 569.00 | 570.90 | 504,152 |
2020-02-06 | 568.60 | 572.00 | 566.80 | 570.30 | 532,296 |
2020-02-05 | 567.00 | 569.00 | 562.80 | 568.00 | 520,416 |
2020-02-04 | 570.80 | 570.80 | 566.20 | 566.50 | 160,669 |
2020-02-03 | 559.00 | 567.40 | 557.40 | 566.70 | 2,234,211 |
2020-01-31 | 565.00 | 565.00 | 559.20 | 562.60 | 726,271 |
2020-01-30 | 567.00 | 568.60 | 562.20 | 562.60 | 570,857 |
2020-01-29 | 567.60 | 568.00 | 565.80 | 567.00 | 1,100,226 |
2020-01-28 | 567.00 | 569.20 | 565.00 | 567.90 | 551,565 |
2020-01-27 | 565.00 | 565.40 | 562.00 | 564.80 | 684,870 |
2020-01-24 | 561.40 | 565.00 | 560.00 | 563.70 | 659,221 |
2020-01-23 | 561.00 | 562.80 | 561.00 | 562.60 | 363,030 |
2020-01-22 | 564.20 | 567.40 | 560.40 | 561.20 | 985,120 |
2020-01-21 | 566.40 | 568.20 | 564.00 | 565.60 | 483,994 |
2020-01-20 | 566.40 | 569.20 | 566.20 | 567.50 | 314,009 |
2020-01-17 | 570.00 | 570.00 | 562.20 | 566.10 | 754,251 |
2020-01-16 | 566.60 | 567.60 | 563.60 | 564.40 | 560,118 |
2020-01-15 | 566.60 | 568.00 | 565.40 | 565.60 | 663,819 |
2020-01-14 | 566.40 | 569.80 | 566.40 | 567.50 | 676,077 |
2020-01-13 | 568.00 | 569.00 | 566.60 | 567.80 | 2,279,922 |
2020-01-10 | 565.40 | 565.60 | 563.20 | 564.70 | 981,647 |
2020-01-09 | 561.40 | 566.20 | 559.80 | 563.90 | 939,977 |
2020-01-08 | 561.40 | 564.00 | 558.40 | 563.30 | 2,692,666 |
2020-01-07 | 562.00 | 564.00 | 557.40 | 562.90 | 517,174 |
2020-01-06 | 565.00 | 565.00 | 558.00 | 559.20 | 455,623 |
2020-01-03 | 560.00 | 563.40 | 559.40 | 562.20 | 329,918 |
2020-01-02 | 556.20 | 561.60 | 555.60 | 558.20 | 509,026 |
2020-01-01 | 562.00 | 562.00 | 557.60 | 557.60 | 0 |
2019-12-31 | 562.00 | 562.00 | 554.40 | 557.60 | 180,315 |
2019-12-30 | 563.00 | 564.00 | 559.40 | 560.90 | 332,541 |
2019-12-27 | 566.00 | 568.20 | 558.00 | 562.70 | 513,285 |
2019-12-25 | 570.00 | 570.00 | 568.50 | 568.50 | 0 |
2019-12-24 | 570.00 | 570.00 | 567.00 | 568.50 | 527,843 |
2019-12-23 | 565.00 | 569.80 | 563.20 | 569.00 | 644,351 |
2019-12-20 | 563.40 | 565.60 | 561.20 | 563.00 | 2,749,812 |
2019-12-19 | 562.00 | 566.00 | 558.60 | 565.70 | 1,184,690 |
2019-12-18 | 561.00 | 562.80 | 558.80 | 561.90 | 1,196,732 |
2019-12-17 | 553.00 | 559.80 | 552.40 | 558.70 | 1,381,102 |
2019-12-16 | 542.00 | 552.60 | 542.00 | 550.20 | 4,205,640 |
2019-12-13 | 549.00 | 551.80 | 545.40 | 550.10 | 3,464,497 |
2019-12-12 | 557.00 | 559.20 | 554.00 | 557.90 | 2,462,432 |
2019-12-11 | 557.60 | 560.00 | 556.60 | 556.80 | 1,473,049 |
2019-12-10 | 557.20 | 561.00 | 555.20 | 557.40 | 983,097 |
2019-12-09 | 558.60 | 559.60 | 555.00 | 557.80 | 8,860,727 |
2019-12-06 | 560.00 | 560.00 | 556.00 | 556.80 | 749,272 |
2019-12-05 | 560.60 | 560.60 | 556.20 | 558.50 | 88,251,341 |
2019-12-04 | 566.80 | 566.80 | 557.00 | 558.50 | 2,951,636 |
2019-12-03 | 563.40 | 567.00 | 562.00 | 563.30 | 5,368,593 |
2019-12-02 | 565.00 | 569.80 | 564.80 | 568.60 | 3,209,259 |
2019-11-29 | 563.80 | 570.00 | 563.80 | 565.50 | 3,642,480 |
2019-11-28 | 573.80 | 573.80 | 565.00 | 566.70 | 4,099,539 |
2019-11-27 | 573.60 | 573.60 | 567.40 | 568.90 | 1,664,545 |
2019-11-26 | 567.20 | 570.60 | 567.20 | 569.90 | 2,682,805 |
2019-11-25 | 558.60 | 570.60 | 558.60 | 566.80 | 12,903,235 |
2019-11-22 | 565.00 | 571.40 | 565.00 | 571.10 | 11,960,207 |
2019-11-21 | 568.00 | 573.00 | 563.20 | 567.80 | 6,540,421 |
2019-11-20 | 571.60 | 571.60 | 557.60 | 569.90 | 1,113,941 |
2019-11-19 | 572.00 | 572.00 | 564.80 | 569.10 | 1,696,484 |
2019-11-18 | 569.80 | 569.80 | 564.80 | 565.70 | 811,004 |
2019-11-15 | 573.40 | 573.40 | 566.80 | 567.80 | 6,325,328 |
2019-11-14 | 571.00 | 572.40 | 567.00 | 568.80 | 9,789,098 |
2019-11-13 | 574.80 | 574.80 | 570.00 | 570.60 | 6,596,055 |
2019-11-12 | 569.60 | 573.20 | 569.40 | 570.30 | 1,379,518 |
2019-11-11 | 570.00 | 573.00 | 568.40 | 569.90 | 1,206,070 |
2019-11-08 | 574.80 | 574.80 | 569.60 | 572.20 | 5,463,114 |
2019-11-07 | 563.60 | 574.80 | 563.20 | 572.90 | 1,678,952 |
2019-11-06 | 574.80 | 574.80 | 568.40 | 571.70 | 1,287,867 |
2019-11-05 | 570.00 | 572.40 | 566.60 | 571.20 | 1,123,208 |
2019-11-04 | 564.60 | 572.40 | 564.60 | 567.90 | 5,780,703 |
2019-11-01 | 570.00 | 570.00 | 562.80 | 567.20 | 2,513,653 |
2019-10-31 | 568.00 | 570.00 | 564.00 | 567.40 | 1,967,753 |
2019-10-30 | 568.00 | 571.00 | 566.40 | 569.60 | 1,078,862 |
2019-10-29 | 568.00 | 571.40 | 566.60 | 568.80 | 2,532,997 |
2019-10-28 | 569.00 | 570.60 | 567.20 | 568.80 | 1,947,582 |
2019-10-25 | 569.60 | 571.20 | 567.40 | 569.30 | 1,971,530 |
2019-10-24 | 563.00 | 570.20 | 562.20 | 569.30 | 2,412,380 |
2019-10-23 | 566.20 | 568.00 | 560.80 | 564.70 | 9,162,041 |
2019-10-22 | 561.20 | 566.20 | 561.20 | 563.10 | 8,195,893 |
2019-10-21 | 562.80 | 566.60 | 559.60 | 561.30 | 4,194,664 |
2019-10-18 | 566.00 | 569.00 | 564.00 | 565.90 | 5,278,637 |
2019-10-17 | 569.80 | 570.80 | 560.80 | 566.70 | 9,706,218 |
2019-10-16 | 572.00 | 575.20 | 567.00 | 569.50 | 13,937,668 |
2019-10-15 | 575.20 | 578.40 | 572.00 | 577.50 | 10,045,629 |
2019-10-14 | 585.20 | 586.80 | 572.40 | 577.50 | 49,038,016 |
2019-10-11 | 429.30 | 429.30 | 411.50 | 427.40 | 1,073,143 |
2019-10-10 | 413.20 | 423.60 | 407.10 | 408.85 | 700,556 |
2019-10-09 | 407.60 | 413.20 | 402.50 | 408.85 | 375,121 |
2019-10-08 | 411.30 | 420.00 | 409.90 | 413.70 | 1,145,036 |
2019-10-07 | 405.50 | 416.00 | 405.50 | 412.45 | 913,165 |
2019-10-04 | 401.70 | 410.20 | 400.00 | 408.45 | 759,725 |
2019-10-03 | 395.80 | 408.80 | 395.80 | 403.60 | 861,034 |
2019-10-02 | 403.30 | 410.70 | 399.00 | 398.95 | 530,240 |
2019-10-01 | 403.90 | 408.90 | 403.00 | 407.55 | 5,744,323 |
2019-09-30 | 396.00 | 404.80 | 394.80 | 400.40 | 440,219 |
2019-09-27 | 393.10 | 395.00 | 386.20 | 393.15 | 617,731 |
2019-09-26 | 397.10 | 399.60 | 383.10 | 388.75 | 835,368 |
2019-09-25 | 405.00 | 406.60 | 390.90 | 393.35 | 1,120,237 |
2019-09-24 | 412.10 | 416.10 | 405.00 | 405.95 | 563,297 |
2019-09-23 | 406.70 | 413.90 | 403.60 | 412.25 | 922,714 |
2019-09-20 | 408.80 | 412.90 | 400.40 | 404.55 | 2,087,095 |
2019-09-19 | 430.10 | 430.10 | 405.80 | 408.75 | 1,187,023 |
2019-09-18 | 424.30 | 434.80 | 419.60 | 434.30 | 1,651,332 |
2019-09-17 | 406.00 | 431.00 | 401.30 | 424.95 | 1,901,271 |
2019-09-16 | 405.10 | 407.50 | 399.30 | 402.45 | 939,175 |
2019-09-13 | 398.90 | 405.10 | 392.60 | 404.20 | 689,427 |
2019-09-12 | 395.90 | 401.50 | 391.30 | 399.80 | 984,160 |
2019-09-11 | 378.00 | 393.40 | 377.50 | 391.80 | 731,661 |
2019-09-10 | 388.90 | 388.90 | 373.00 | 377.30 | 1,035,625 |
2019-09-09 | 394.00 | 403.30 | 390.00 | 391.65 | 955,721 |
2019-09-06 | 387.40 | 398.40 | 384.90 | 389.45 | 630,503 |
2019-09-05 | 385.00 | 391.70 | 385.00 | 389.20 | 1,561,863 |
2019-09-04 | 389.40 | 389.90 | 380.50 | 384.95 | 622,031 |
2019-09-03 | 386.90 | 387.30 | 381.60 | 382.65 | 689,040 |
2019-09-02 | 382.40 | 387.00 | 380.10 | 382.25 | 877,393 |
2019-08-30 | 378.10 | 390.20 | 377.90 | 379.30 | 435,572 |
2019-08-29 | 385.00 | 385.10 | 371.70 | 386.95 | 625,204 |
2019-08-28 | 387.20 | 390.20 | 383.60 | 386.95 | 889,044 |
2019-08-27 | 391.00 | 393.70 | 385.00 | 389.45 | 806,657 |
2019-08-23 | 391.60 | 399.40 | 389.00 | 385.35 | 743,460 |
2019-08-22 | 395.40 | 395.90 | 385.00 | 385.35 | 964,125 |
2019-08-21 | 385.60 | 396.60 | 385.60 | 394.45 | 1,528,043 |
2019-08-20 | 383.50 | 387.00 | 381.50 | 385.50 | 1,263,048 |
2019-08-19 | 395.50 | 396.90 | 378.90 | 381.00 | 3,049,202 |
2019-08-16 | 402.20 | 402.20 | 391.20 | 393.75 | 883,312 |
2019-08-15 | 385.20 | 399.60 | 383.40 | 393.35 | 1,619,389 |
2019-08-14 | 390.00 | 391.20 | 381.50 | 384.35 | 2,269,205 |
2019-08-13 | 385.00 | 392.00 | 385.00 | 389.65 | 1,193,764 |
2019-08-12 | 400.10 | 407.50 | 392.10 | 392.85 | 1,165,039 |
2019-08-09 | 411.10 | 412.10 | 396.90 | 399.55 | 1,232,129 |
2019-08-08 | 408.40 | 408.40 | 401.60 | 407.05 | 1,226,471 |
2019-08-07 | 405.50 | 408.90 | 399.30 | 401.00 | 1,435,766 |
2019-08-06 | 406.90 | 411.00 | 400.30 | 402.30 | 1,366,547 |
2019-08-05 | 427.60 | 427.60 | 407.50 | 409.75 | 1,735,334 |
2019-08-02 | 427.70 | 435.50 | 424.60 | 427.30 | 1,144,404 |
2019-08-01 | 433.00 | 435.60 | 422.30 | 432.25 | 943,553 |
2019-07-31 | 433.80 | 446.50 | 433.80 | 438.15 | 1,532,964 |
2019-07-30 | 438.70 | 440.00 | 432.00 | 438.15 | 1,649,009 |
2019-07-29 | 441.00 | 449.90 | 433.70 | 435.05 | 740,098 |
2019-07-26 | 437.20 | 443.60 | 432.80 | 443.50 | 1,200,630 |
2019-07-25 | 442.00 | 442.00 | 433.80 | 434.65 | 1,063,519 |
2019-07-24 | 443.10 | 445.30 | 435.50 | 436.95 | 1,513,652 |
2019-07-23 | 462.80 | 463.60 | 440.70 | 442.20 | 1,440,998 |
2019-07-22 | 450.00 | 462.70 | 450.00 | 455.80 | 4,368,712 |
2019-07-19 | 449.10 | 453.40 | 444.40 | 450.25 | 3,025,014 |
2019-07-18 | 447.30 | 448.10 | 438.50 | 446.45 | 3,793,967 |
2019-07-17 | 436.40 | 450.70 | 436.00 | 447.35 | 4,590,978 |
2019-07-16 | 441.00 | 443.90 | 430.00 | 436.45 | 4,460,738 |
2019-07-15 | 437.90 | 450.90 | 432.70 | 440.25 | 4,392,204 |
2019-07-12 | 423.70 | 438.50 | 418.80 | 431.50 | 4,865,792 |
2019-07-11 | 413.10 | 415.40 | 405.90 | 414.00 | 1,480,998 |
2019-07-10 | 417.00 | 417.00 | 408.80 | 414.00 | 1,446,262 |
2019-07-09 | 414.50 | 418.20 | 409.40 | 416.65 | 1,978,138 |
2019-07-08 | 414.00 | 422.40 | 411.90 | 417.90 | 1,077,834 |
2019-07-05 | 421.90 | 426.10 | 412.50 | 418.55 | 1,350,753 |
2019-07-04 | 424.90 | 427.30 | 414.90 | 419.90 | 1,096,748 |
2019-07-03 | 407.00 | 445.60 | 404.50 | 423.10 | 4,470,026 |
2019-07-02 | 391.70 | 399.00 | 386.90 | 392.90 | 1,256,383 |
2019-07-01 | 396.60 | 402.30 | 386.20 | 387.35 | 1,511,993 |
2019-06-28 | 392.60 | 398.60 | 389.70 | 396.60 | 983,278 |
2019-06-27 | 379.70 | 390.90 | 378.50 | 388.45 | 941,273 |
2019-06-26 | 382.40 | 387.00 | 375.90 | 380.60 | 1,063,322 |
2019-06-25 | 379.20 | 390.50 | 379.20 | 387.55 | 760,173 |
2019-06-24 | 375.00 | 382.40 | 375.00 | 381.45 | 743,593 |
2019-06-21 | 381.60 | 383.70 | 371.20 | 380.55 | 1,222,119 |
2019-06-20 | 385.10 | 395.00 | 377.20 | 380.55 | 1,412,851 |
2019-06-19 | 388.40 | 390.50 | 382.70 | 384.85 | 632,610 |
2019-06-18 | 383.80 | 392.20 | 378.20 | 389.35 | 827,685 |
2019-06-17 | 385.60 | 387.50 | 378.30 | 381.20 | 992,234 |
2019-06-14 | 390.00 | 393.00 | 385.90 | 386.45 | 806,675 |
2019-06-13 | 394.80 | 394.80 | 386.80 | 390.75 | 508,283 |
2019-06-12 | 394.20 | 397.20 | 390.60 | 394.45 | 959,859 |
2019-06-11 | 400.00 | 400.80 | 392.70 | 398.35 | 1,023,754 |
2019-06-10 | 402.00 | 402.00 | 392.10 | 398.55 | 450,133 |
2019-06-07 | 397.30 | 402.70 | 394.70 | 400.45 | 3,562,310 |
2019-06-06 | 399.90 | 402.80 | 396.60 | 397.20 | 786,862 |
2019-06-05 | 398.00 | 411.10 | 395.90 | 400.20 | 1,389,946 |
2019-06-04 | 397.70 | 399.40 | 380.60 | 393.10 | 2,212,162 |
2019-06-03 | 412.60 | 415.10 | 398.40 | 398.40 | 1,844,665 |
2019-05-31 | 416.00 | 419.80 | 411.90 | 414.15 | 575,595 |
2019-05-30 | 415.00 | 421.80 | 414.00 | 414.15 | 1,093,393 |
2019-05-29 | 419.60 | 421.30 | 412.30 | 415.65 | 1,152,194 |
2019-05-28 | 404.60 | 426.10 | 404.60 | 420.00 | 2,462,605 |
2019-05-24 | 420.00 | 420.50 | 404.90 | 407.05 | 1,132,356 |
2019-05-23 | 419.90 | 424.60 | 410.40 | 419.10 | 2,650,157 |
2019-05-22 | 405.00 | 429.10 | 400.00 | 425.05 | 3,863,972 |
2019-05-21 | 393.50 | 406.60 | 388.90 | 404.00 | 2,696,032 |
2019-05-20 | 387.70 | 391.80 | 381.50 | 385.75 | 3,029,314 |
2019-05-17 | 373.70 | 389.60 | 373.70 | 385.70 | 1,829,520 |
2019-05-16 | 375.90 | 397.50 | 374.00 | 389.30 | 5,728,359 |
2019-05-15 | 336.50 | 343.30 | 333.50 | 340.50 | 957,591 |
2019-05-14 | 329.00 | 338.80 | 327.50 | 337.75 | 2,661,549 |
2019-05-13 | 332.60 | 336.20 | 323.30 | 327.25 | 2,157,202 |
2019-05-10 | 335.00 | 340.90 | 333.00 | 337.55 | 2,049,406 |
2019-05-09 | 344.50 | 348.00 | 336.70 | 338.75 | 829,916 |
2019-05-08 | 338.40 | 348.50 | 338.00 | 347.75 | 1,233,803 |
2019-05-07 | 354.40 | 354.40 | 340.30 | 340.90 | 923,978 |
2019-05-03 | 347.70 | 350.60 | 338.80 | 350.20 | 766,618 |
2019-05-02 | 361.00 | 361.00 | 344.20 | 348.65 | 1,244,533 |
2019-05-01 | 357.00 | 360.70 | 356.00 | 359.10 | 1,153,962 |
2019-04-30 | 359.20 | 360.70 | 356.00 | 357.05 | 978,953 |
2019-04-29 | 361.90 | 362.00 | 354.40 | 359.65 | 541,933 |
2019-04-26 | 362.10 | 362.90 | 358.30 | 360.55 | 1,107,388 |