Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 845.17 | 851.08 | 831.38 | 834.99 | 0 | -10.78(-1.27%) |
Aug 28, 2020 | 838.80 | 849.39 | 832.28 | 845.77 | 0 | +11.54(+1.38%) |
Aug 27, 2020 | 842.09 | 847.80 | 825.16 | 834.23 | 0 | -4.08(-0.49%) |
Aug 26, 2020 | 832.89 | 846.82 | 824.91 | 838.31 | 0 | +3.46(+0.41%) |
Aug 25, 2020 | 841.21 | 846.51 | 826.49 | 834.85 | 0 | -3.46(-0.41%) |
Aug 24, 2020 | 835.47 | 845.69 | 825.48 | 838.31 | 0 | +10.64(+1.29%) |
Aug 21, 2020 | 829.80 | 835.82 | 819.43 | 827.67 | 0 | -7.20(-0.86%) |
Aug 20, 2020 | 831.54 | 841.63 | 824.47 | 834.87 | 0 | -3.51(-0.42%) |
Aug 19, 2020 | 846.56 | 853.72 | 834.21 | 838.39 | 0 | -6.48(-0.77%) |
Aug 18, 2020 | 851.31 | 858.96 | 839.07 | 844.87 | 0 | -3.31(-0.39%) |
Aug 17, 2020 | 851.66 | 860.67 | 839.66 | 848.18 | 0 | +3.47(+0.41%) |
Aug 14, 2020 | 838.82 | 852.01 | 832.09 | 844.71 | 0 | +15.22(+1.84%) |
Aug 13, 2020 | 829.36 | 839.50 | 821.11 | 829.49 | 0 | -1.79(-0.22%) |
Aug 12, 2020 | 834.21 | 843.66 | 822.91 | 831.28 | 0 | +6.56(+0.80%) |
Aug 11, 2020 | 833.25 | 845.05 | 819.94 | 824.72 | 0 | -6.00(-0.72%) |
Aug 10, 2020 | 823.98 | 838.94 | 818.61 | 830.72 | 0 | +9.57(+1.16%) |
Aug 07, 2020 | 818.35 | 826.47 | 807.51 | 821.15 | 0 | -3.36(-0.41%) |
Aug 06, 2020 | 825.71 | 835.28 | 814.15 | 824.51 | 0 | -1.39(-0.17%) |
Aug 05, 2020 | 824.03 | 839.03 | 816.15 | 825.91 | 0 | +12.85(+1.58%) |
Aug 04, 2020 | 800.02 | 818.06 | 793.98 | 813.06 | 0 | +10.93(+1.36%) |
Aug 03, 2020 | 806.38 | 813.34 | 793.39 | 802.13 | 0 | -1.02(-0.13%) |
Jul 31, 2020 | 801.33 | 808.71 | 789.22 | 803.15 | 0 | +0.49(+0.06%) |
Jul 30, 2020 | 806.09 | 813.51 | 791.59 | 802.66 | 0 | -18.04(-2.20%) |
Jul 29, 2020 | 815.07 | 827.05 | 806.28 | 820.70 | 0 | +10.00(+1.23%) |
Jul 28, 2020 | 820.27 | 827.60 | 804.99 | 810.70 | 0 | -10.87(-1.32%) |
Jul 27, 2020 | 814.54 | 827.35 | 807.66 | 821.57 | 0 | +13.35(+1.65%) |
Jul 24, 2020 | 808.20 | 815.54 | 799.60 | 808.22 | 0 | -1.47(-0.18%) |
Jul 23, 2020 | 811.23 | 822.81 | 800.21 | 809.70 | 0 | -6.00(-0.74%) |
Jul 22, 2020 | 807.52 | 820.49 | 801.29 | 815.69 | 0 | +7.15(+0.88%) |
Jul 21, 2020 | 805.34 | 818.27 | 798.73 | 808.54 | 0 | +9.59(+1.20%) |
Jul 20, 2020 | 802.74 | 811.84 | 792.02 | 798.95 | 0 | -1.97(-0.25%) |
Jul 17, 2020 | 797.52 | 809.61 | 790.31 | 800.91 | 0 | +6.81(+0.86%) |
Jul 16, 2020 | 792.16 | 802.59 | 784.61 | 794.10 | 0 | -1.87(-0.23%) |
Jul 15, 2020 | 792.39 | 802.38 | 782.84 | 795.97 | 0 | +13.55(+1.73%) |
Jul 14, 2020 | 763.13 | 784.58 | 758.56 | 782.41 | 0 | +18.19(+2.38%) |
Jul 13, 2020 | 775.10 | 784.29 | 759.49 | 764.22 | 0 | -0.95(-0.12%) |
Jul 10, 2020 | 755.77 | 768.99 | 748.92 | 765.18 | 0 | +10.59(+1.40%) |
Jul 09, 2020 | 769.38 | 772.14 | 745.50 | 754.59 | 0 | -12.03(-1.57%) |
Jul 08, 2020 | 767.43 | 779.50 | 755.42 | 766.62 | 0 | +2.86(+0.37%) |
Jul 07, 2020 | 759.86 | 773.89 | 752.92 | 763.76 | 0 | -2.28(-0.30%) |
Jul 06, 2020 | 767.01 | 774.41 | 753.46 | 766.03 | 0 | +12.42(+1.65%) |
Jul 03, 2020 | 754.52 | 765.42 | 747.75 | 753.61 | 0 | -0.02(-0.00%) |
Jul 02, 2020 | 754.62 | 765.62 | 747.82 | 753.63 | 0 | +8.80(+1.18%) |
Jul 01, 2020 | 751.18 | 757.81 | 737.04 | 744.83 | 0 | -5.59(-0.75%) |
Jun 30, 2020 | 735.95 | 754.84 | 731.27 | 750.42 | 0 | +10.61(+1.43%) |
Jun 29, 2020 | 733.49 | 746.02 | 726.37 | 739.81 | 0 | +12.14(+1.67%) |
Jun 26, 2020 | 735.48 | 739.96 | 720.02 | 727.67 | 0 | -11.28(-1.53%) |
Jun 25, 2020 | 727.18 | 742.00 | 718.82 | 738.95 | 0 | +10.08(+1.38%) |
Jun 24, 2020 | 742.64 | 747.14 | 722.07 | 728.87 | 0 | -21.76(-2.90%) |
Jun 23, 2020 | 757.46 | 763.25 | 744.89 | 750.63 | 0 | +2.67(+0.36%) |
Jun 22, 2020 | 745.98 | 755.26 | 735.71 | 747.95 | 0 | +3.46(+0.46%) |
Jun 19, 2020 | 759.07 | 765.00 | 737.84 | 744.50 | 0 | -3.73(-0.50%) |
Jun 18, 2020 | 744.38 | 757.06 | 739.12 | 748.22 | 0 | -2.50(-0.33%) |
Jun 17, 2020 | 760.14 | 765.77 | 746.23 | 750.73 | 0 | -7.73(-1.02%) |
Jun 16, 2020 | 771.53 | 777.36 | 747.04 | 758.45 | 0 | +9.62(+1.28%) |
Jun 15, 2020 | 720.18 | 755.34 | 714.09 | 748.84 | 0 | +6.42(+0.86%) |
Jun 12, 2020 | 754.80 | 760.58 | 727.96 | 742.42 | 0 | +12.46(+1.71%) |
Jun 11, 2020 | 759.75 | 769.41 | 725.01 | 729.96 | 0 | -57.11(-7.26%) |
Jun 10, 2020 | 797.70 | 804.90 | 777.26 | 787.06 | 0 | -10.88(-1.36%) |
Jun 09, 2020 | 794.12 | 807.47 | 782.49 | 797.95 | 0 | -11.31(-1.40%) |
Jun 08, 2020 | 801.50 | 815.66 | 789.67 | 809.26 | 0 | +16.80(+2.12%) |
Jun 05, 2020 | 789.25 | 806.54 | 776.99 | 792.46 | 0 | +21.83(+2.83%) |
Jun 04, 2020 | 766.36 | 779.48 | 754.78 | 770.63 | 0 | +1.74(+0.23%) |
Jun 03, 2020 | 766.02 | 779.60 | 758.45 | 768.89 | 0 | +10.03(+1.32%) |
Jun 02, 2020 | 751.32 | 766.58 | 743.69 | 758.86 | 0 | +18.61(+2.51%) |
Jun 01, 2020 | 735.55 | 748.44 | 727.55 | 740.25 | 0 | +6.03(+0.82%) |
May 29, 2020 | 733.54 | 742.32 | 721.35 | 734.22 | 0 | -0.16(-0.02%) |
May 28, 2020 | 744.26 | 751.77 | 727.66 | 734.38 | 0 | -2.50(-0.34%) |
May 27, 2020 | 734.88 | 745.22 | 719.90 | 736.88 | 0 | +8.96(+1.23%) |
May 26, 2020 | 730.36 | 739.64 | 719.08 | 727.92 | 0 | +13.12(+1.84%) |
May 25, 2020 | 712.74 | 720.10 | 703.52 | 714.80 | 0 | -0.02(-0.00%) |
May 22, 2020 | 712.95 | 720.25 | 703.57 | 714.83 | 0 | -0.55(-0.08%) |
May 21, 2020 | 717.80 | 725.94 | 706.14 | 715.37 | 0 | -4.51(-0.63%) |
May 20, 2020 | 716.69 | 729.53 | 710.45 | 719.88 | 0 | +13.92(+1.97%) |
May 19, 2020 | 710.76 | 720.63 | 699.16 | 705.96 | 0 | -6.04(-0.85%) |
May 18, 2020 | 703.04 | 721.70 | 697.15 | 712.00 | 0 | +33.82(+4.99%) |
May 15, 2020 | 669.56 | 685.76 | 663.27 | 678.17 | 0 | +8.99(+1.34%) |
May 14, 2020 | 655.00 | 673.66 | 642.36 | 669.19 | 0 | +3.24(+0.49%) |
May 13, 2020 | 680.46 | 685.30 | 657.06 | 665.95 | 0 | -15.44(-2.27%) |
May 12, 2020 | 695.30 | 704.42 | 679.19 | 681.39 | 0 | -10.49(-1.52%) |
May 11, 2020 | 690.29 | 700.88 | 680.44 | 691.88 | 0 | -7.91(-1.13%) |
May 08, 2020 | 689.78 | 704.92 | 683.82 | 699.79 | 0 | +20.71(+3.05%) |
May 07, 2020 | 677.72 | 691.73 | 669.12 | 679.09 | 0 | +11.20(+1.68%) |
May 06, 2020 | 677.90 | 685.45 | 663.40 | 667.89 | 0 | -7.41(-1.10%) |
May 05, 2020 | 682.08 | 693.72 | 669.85 | 675.30 | 0 | +3.27(+0.49%) |
May 04, 2020 | 662.92 | 677.02 | 653.17 | 672.02 | 0 | +4.73(+0.71%) |
May 01, 2020 | 672.25 | 681.85 | 655.93 | 667.30 | 0 | -18.53(-2.70%) |
Apr 30, 2020 | 696.66 | 704.53 | 677.81 | 685.83 | 0 | -20.60(-2.92%) |
Apr 29, 2020 | 692.75 | 715.81 | 684.94 | 706.43 | 0 | +29.85(+4.41%) |
Apr 28, 2020 | 680.18 | 689.33 | 665.98 | 676.57 | 0 | +6.39(+0.95%) |
Apr 27, 2020 | 656.53 | 675.32 | 649.00 | 670.19 | 0 | +13.36(+2.03%) |
Apr 24, 2020 | 657.17 | 665.68 | 643.99 | 656.83 | 0 | +7.07(+1.09%) |
Apr 23, 2020 | 649.74 | 666.42 | 640.70 | 649.76 | 0 | +9.81(+1.53%) |
Apr 22, 2020 | 639.03 | 647.94 | 629.54 | 639.95 | 0 | +16.35(+2.62%) |
Apr 21, 2020 | 620.03 | 633.71 | 611.00 | 623.60 | 0 | -12.26(-1.93%) |
Apr 20, 2020 | 635.92 | 653.24 | 624.50 | 635.86 | 0 | -13.80(-2.12%) |
Apr 17, 2020 | 635.39 | 656.13 | 629.30 | 649.66 | 0 | +26.40(+4.24%) |
Apr 16, 2020 | 630.58 | 637.16 | 612.34 | 623.26 | 0 | -5.46(-0.87%) |
Apr 15, 2020 | 635.59 | 643.29 | 618.95 | 628.72 | 0 | -25.43(-3.89%) |
Apr 14, 2020 | 657.98 | 670.44 | 643.78 | 654.15 | 0 | +6.76(+1.04%) |
Apr 13, 2020 | 651.67 | 661.74 | 630.12 | 647.39 | 0 | -4.75(-0.73%) |
Apr 09, 2020 | 647.52 | 671.70 | 633.59 | 652.15 | 0 | +17.09(+2.69%) |
Apr 08, 2020 | 616.64 | 641.03 | 608.67 | 635.06 | 0 | +23.43(+3.83%) |
Apr 07, 2020 | 621.99 | 637.08 | 604.36 | 611.63 | 0 | +9.78(+1.63%) |
Apr 06, 2020 | 592.45 | 610.03 | 583.18 | 601.85 | 0 | +30.39(+5.32%) |
Apr 03, 2020 | 583.55 | 593.68 | 563.17 | 571.46 | 0 | -11.65(-2.00%) |
Apr 02, 2020 | 575.47 | 604.70 | 564.43 | 583.11 | 0 | +14.01(+2.46%) |
Apr 01, 2020 | 574.85 | 588.08 | 558.91 | 569.10 | 0 | -23.16(-3.91%) |
Mar 31, 2020 | 596.82 | 611.85 | 582.26 | 592.26 | 0 | -4.30(-0.72%) |
Mar 30, 2020 | 586.52 | 606.61 | 572.00 | 596.57 | 0 | +13.80(+2.37%) |
Mar 27, 2020 | 586.82 | 601.96 | 571.43 | 582.76 | 0 | -24.61(-4.05%) |
Mar 26, 2020 | 594.71 | 621.29 | 581.64 | 607.37 | 0 | +18.38(+3.12%) |
Mar 25, 2020 | 577.49 | 615.01 | 561.30 | 588.99 | 0 | +14.89(+2.59%) |
Mar 24, 2020 | 554.34 | 585.90 | 541.63 | 574.10 | 0 | +51.40(+9.83%) |
Mar 23, 2020 | 536.58 | 552.30 | 509.98 | 522.70 | 0 | -15.12(-2.81%) |
Mar 20, 2020 | 565.41 | 578.43 | 524.83 | 537.82 | 0 | -18.09(-3.25%) |
Mar 19, 2020 | 536.49 | 581.57 | 514.45 | 555.91 | 0 | +16.72(+3.10%) |
Mar 18, 2020 | 545.02 | 572.31 | 500.86 | 539.19 | 0 | -40.12(-6.93%) |
Mar 17, 2020 | 561.05 | 598.00 | 535.76 | 579.30 | 0 | +27.04(+4.90%) |
Mar 16, 2020 | 550.71 | 590.81 | 527.21 | 552.27 | 0 | -62.64(-10.19%) |
Mar 13, 2020 | 613.10 | 628.14 | 569.24 | 614.91 | 0 | +35.35(+6.10%) |
Mar 12, 2020 | 597.79 | 617.49 | 561.52 | 579.56 | 0 | -61.07(-9.53%) |
Mar 11, 2020 | 659.28 | 666.69 | 629.21 | 640.63 | 0 | -36.04(-5.33%) |
Mar 10, 2020 | 674.55 | 686.57 | 641.44 | 676.67 | 0 | +29.72(+4.59%) |
Mar 09, 2020 | 665.60 | 688.45 | 629.80 | 646.95 | 0 | -84.03(-11.50%) |
Mar 06, 2020 | 733.97 | 746.49 | 715.83 | 730.98 | 0 | -22.63(-3.00%) |
Mar 05, 2020 | 757.43 | 766.55 | 743.67 | 753.60 | 0 | -21.47(-2.77%) |
Mar 04, 2020 | 767.94 | 779.98 | 753.49 | 775.07 | 0 | +19.74(+2.61%) |
Mar 03, 2020 | 764.96 | 782.17 | 742.47 | 755.33 | 0 | -8.56(-1.12%) |
Mar 02, 2020 | 748.65 | 766.63 | 734.98 | 763.89 | 0 | +22.06(+2.97%) |
Feb 28, 2020 | 723.55 | 747.57 | 711.92 | 741.84 | 0 | -4.33(-0.58%) |
Feb 27, 2020 | 764.06 | 776.02 | 741.26 | 746.16 | 0 | -32.19(-4.14%) |
Feb 26, 2020 | 790.01 | 799.30 | 773.90 | 778.35 | 0 | -8.79(-1.12%) |
Feb 25, 2020 | 815.64 | 820.21 | 782.83 | 787.14 | 0 | -26.21(-3.22%) |
Feb 24, 2020 | 816.58 | 824.40 | 802.85 | 813.35 | 0 | -25.70(-3.06%) |
Feb 21, 2020 | 842.70 | 847.77 | 832.35 | 839.05 | 0 | -6.69(-0.79%) |
Feb 20, 2020 | 842.71 | 856.54 | 835.79 | 845.74 | 0 | +1.98(+0.24%) |
Feb 19, 2020 | 839.43 | 849.58 | 834.01 | 843.76 | 0 | +7.21(+0.86%) |
Feb 18, 2020 | 835.78 | 844.01 | 825.67 | 836.55 | 0 | -4.58(-0.54%) |
Feb 14, 2020 | 844.72 | 850.07 | 834.51 | 841.13 | 0 | -2.72(-0.32%) |
Feb 13, 2020 | 843.16 | 851.41 | 835.10 | 843.85 | 0 | -4.46(-0.53%) |
Feb 12, 2020 | 847.55 | 855.64 | 840.62 | 848.31 | 0 | +8.76(+1.04%) |
Feb 11, 2020 | 837.55 | 847.18 | 832.51 | 839.56 | 0 | +7.91(+0.95%) |
Feb 10, 2020 | 831.17 | 837.83 | 824.59 | 831.65 | 0 | -1.41(-0.17%) |
Feb 07, 2020 | 840.45 | 844.52 | 827.86 | 833.05 | 0 | -12.87(-1.52%) |
Feb 06, 2020 | 850.69 | 855.85 | 838.82 | 845.92 | 0 | -2.24(-0.26%) |
Feb 05, 2020 | 843.88 | 854.41 | 833.93 | 848.16 | 0 | +11.62(+1.39%) |
Feb 04, 2020 | 832.08 | 846.18 | 825.11 | 836.53 | 0 | +13.63(+1.66%) |
Feb 03, 2020 | 820.01 | 831.24 | 812.21 | 822.90 | 0 | +3.90(+0.48%) |
Jan 31, 2020 | 827.40 | 832.60 | 812.52 | 819.01 | 0 | -17.13(-2.05%) |
Jan 30, 2020 | 828.94 | 840.25 | 820.92 | 836.14 | 0 | -3.60(-0.43%) |
Jan 29, 2020 | 842.78 | 850.06 | 834.01 | 839.74 | 0 | +0.33(+0.04%) |
Jan 28, 2020 | 837.27 | 845.76 | 831.27 | 839.41 | 0 | +5.29(+0.63%) |
Jan 27, 2020 | 840.96 | 846.19 | 829.70 | 834.12 | 0 | -22.29(-2.60%) |
Jan 24, 2020 | 862.07 | 867.06 | 848.59 | 856.41 | 0 | -6.03(-0.70%) |
Jan 23, 2020 | 858.06 | 866.51 | 847.64 | 862.44 | 0 | -2.91(-0.34%) |
Jan 22, 2020 | 871.62 | 874.88 | 860.97 | 865.35 | 0 | -3.89(-0.45%) |
Jan 21, 2020 | 874.95 | 880.33 | 863.97 | 869.24 | 0 | -10.93(-1.24%) |
Jan 20, 2020 | 882.85 | 887.75 | 873.75 | 880.17 | 0 | +0.08(+0.01%) |
Jan 17, 2020 | 882.87 | 887.70 | 873.71 | 880.09 | 0 | +0.88(+0.10%) |
Jan 16, 2020 | 879.75 | 885.99 | 872.61 | 879.21 | 0 | +2.55(+0.29%) |
Jan 15, 2020 | 874.77 | 883.61 | 867.84 | 876.66 | 0 | +0.68(+0.08%) |
Jan 14, 2020 | 872.09 | 881.93 | 867.01 | 875.98 | 0 | +2.81(+0.32%) |
Jan 13, 2020 | 865.36 | 877.22 | 859.91 | 873.17 | 0 | +8.34(+0.96%) |
Jan 10, 2020 | 866.15 | 872.91 | 859.27 | 864.83 | 0 | -0.58(-0.07%) |
Jan 09, 2020 | 864.99 | 871.71 | 855.15 | 865.41 | 0 | +0.74(+0.09%) |
Jan 08, 2020 | 868.79 | 874.85 | 856.76 | 864.67 | 0 | -5.14(-0.59%) |
Jan 07, 2020 | 867.93 | 876.95 | 860.83 | 869.82 | 0 | -0.95(-0.11%) |
Jan 06, 2020 | 868.90 | 877.37 | 862.21 | 870.76 | 0 | +1.50(+0.17%) |
Jan 03, 2020 | 873.81 | 880.24 | 864.98 | 869.26 | 0 | -8.10(-0.92%) |
Jan 02, 2020 | 884.66 | 889.11 | 871.31 | 877.36 | 0 | -1.94(-0.22%) |
Dec 31, 2019 | 873.87 | 882.47 | 870.21 | 879.29 | 0 | +3.75(+0.43%) |
Dec 30, 2019 | 877.72 | 883.25 | 871.76 | 875.54 | 0 | -1.04(-0.12%) |
Dec 27, 2019 | 883.38 | 886.17 | 874.22 | 876.59 | 0 | -4.26(-0.48%) |
Dec 26, 2019 | 879.80 | 885.36 | 874.46 | 880.85 | 0 | +3.34(+0.38%) |
Dec 24, 2019 | 876.77 | 882.41 | 872.54 | 877.51 | 0 | +1.63(+0.19%) |
Dec 23, 2019 | 869.32 | 878.58 | 864.50 | 875.88 | 0 | +7.28(+0.84%) |
Dec 20, 2019 | 870.97 | 876.77 | 862.26 | 868.60 | 0 | +1.33(+0.15%) |
Dec 19, 2019 | 866.24 | 874.03 | 860.87 | 867.27 | 0 | +0.81(+0.09%) |
Dec 18, 2019 | 865.71 | 872.89 | 857.69 | 866.46 | 0 | +0.45(+0.05%) |
Dec 17, 2019 | 863.24 | 872.20 | 858.07 | 866.01 | 0 | +3.87(+0.45%) |
Dec 16, 2019 | 864.19 | 872.11 | 856.59 | 862.14 | 0 | +3.37(+0.39%) |
Dec 13, 2019 | 863.89 | 872.13 | 853.58 | 858.77 | 0 | -4.18(-0.48%) |
Dec 12, 2019 | 851.11 | 868.01 | 847.55 | 862.95 | 0 | +11.72(+1.38%) |
Dec 11, 2019 | 846.86 | 856.01 | 842.35 | 851.23 | 0 | +6.83(+0.81%) |
Dec 10, 2019 | 844.98 | 852.02 | 838.33 | 844.40 | 0 | -0.59(-0.07%) |
Dec 09, 2019 | 845.17 | 852.67 | 839.03 | 844.99 | 0 | -0.40(-0.05%) |
Dec 06, 2019 | 842.23 | 851.29 | 837.63 | 845.39 | 0 | +8.79(+1.05%) |
Dec 05, 2019 | 836.47 | 842.97 | 829.63 | 836.60 | 0 | +1.78(+0.21%) |
Dec 04, 2019 | 836.09 | 845.12 | 829.77 | 834.82 | 0 | +3.52(+0.42%) |
Dec 03, 2019 | 830.50 | 837.34 | 822.12 | 831.29 | 0 | -6.45(-0.77%) |
Dec 02, 2019 | 842.74 | 848.68 | 833.79 | 837.74 | 0 | -4.36(-0.52%) |
Nov 29, 2019 | 843.87 | 848.56 | 837.00 | 842.10 | 0 | -5.17(-0.61%) |
Nov 28, 2019 | 845.83 | 851.05 | 838.38 | 847.27 | 0 | +0.08(+0.01%) |
Nov 27, 2019 | 845.85 | 851.04 | 838.41 | 847.19 | 0 | +1.66(+0.20%) |
Nov 26, 2019 | 846.61 | 852.38 | 838.20 | 845.53 | 0 | -1.30(-0.15%) |
Nov 25, 2019 | 842.42 | 852.49 | 836.87 | 846.83 | 0 | +6.62(+0.79%) |
Nov 22, 2019 | 841.69 | 848.47 | 834.52 | 840.20 | 0 | +1.76(+0.21%) |
Nov 21, 2019 | 837.54 | 844.68 | 830.07 | 838.44 | 0 | -0.06(-0.01%) |
Nov 20, 2019 | 839.68 | 848.49 | 830.75 | 838.50 | 0 | -4.13(-0.49%) |
Nov 19, 2019 | 848.22 | 851.96 | 836.94 | 842.63 | 0 | -4.12(-0.49%) |
Nov 18, 2019 | 846.60 | 853.56 | 838.43 | 846.75 | 0 | -4.13(-0.49%) |
Nov 15, 2019 | 850.96 | 858.30 | 844.48 | 850.88 | 0 | +3.63(+0.43%) |
Nov 14, 2019 | 845.11 | 854.10 | 839.86 | 847.25 | 0 | +0.43(+0.05%) |
Nov 13, 2019 | 846.86 | 854.60 | 839.53 | 846.82 | 0 | -5.99(-0.70%) |
Nov 12, 2019 | 855.05 | 862.60 | 845.54 | 852.81 | 0 | -2.88(-0.34%) |
Nov 11, 2019 | 850.73 | 860.48 | 845.35 | 855.68 | 0 | -2.60(-0.30%) |
Nov 08, 2019 | 854.04 | 864.33 | 845.79 | 858.28 | 0 | +1.60(+0.19%) |
Nov 07, 2019 | 854.01 | 864.90 | 844.48 | 856.68 | 0 | +8.64(+1.02%) |
Nov 06, 2019 | 850.88 | 859.62 | 838.98 | 848.05 | 0 | -3.72(-0.44%) |
Nov 05, 2019 | 848.36 | 861.71 | 839.82 | 851.77 | 0 | +5.83(+0.69%) |
Nov 04, 2019 | 843.20 | 853.55 | 835.71 | 845.94 | 0 | +10.99(+1.32%) |
Nov 01, 2019 | 824.63 | 839.70 | 819.67 | 834.95 | 0 | +15.45(+1.89%) |
Oct 31, 2019 | 825.18 | 830.37 | 809.79 | 819.50 | 0 | -7.75(-0.94%) |
Oct 30, 2019 | 828.66 | 834.40 | 816.73 | 827.25 | 0 | -3.65(-0.44%) |
Oct 29, 2019 | 824.00 | 837.77 | 819.61 | 830.89 | 0 | +3.13(+0.38%) |
Oct 28, 2019 | 829.15 | 838.27 | 821.67 | 827.77 | 0 | +1.47(+0.18%) |
Oct 25, 2019 | 818.45 | 831.98 | 812.93 | 826.29 | 0 | +5.92(+0.72%) |
Oct 24, 2019 | 823.46 | 829.92 | 812.11 | 820.38 | 0 | +1.64(+0.20%) |
Oct 23, 2019 | 815.73 | 824.45 | 808.39 | 818.73 | 0 | +4.40(+0.54%) |
Oct 22, 2019 | 812.04 | 824.00 | 800.52 | 814.33 | 0 | +3.11(+0.38%) |
Oct 21, 2019 | 813.58 | 821.01 | 804.39 | 811.22 | 0 | +1.89(+0.23%) |
Oct 18, 2019 | 810.12 | 818.79 | 804.47 | 809.34 | 0 | -2.10(-0.26%) |
Oct 17, 2019 | 812.42 | 819.93 | 805.25 | 811.43 | 0 | +1.84(+0.23%) |
Oct 16, 2019 | 810.98 | 819.59 | 804.94 | 809.60 | 0 | -2.62(-0.32%) |
Oct 15, 2019 | 810.14 | 820.00 | 804.39 | 812.21 | 0 | +2.51(+0.31%) |
Oct 14, 2019 | 810.71 | 817.84 | 803.38 | 809.70 | 0 | -6.32(-0.77%) |
Oct 11, 2019 | 811.77 | 826.17 | 806.15 | 816.02 | 0 | +14.08(+1.76%) |
Oct 10, 2019 | 797.73 | 807.29 | 791.60 | 801.94 | 0 | +7.47(+0.94%) |
Oct 09, 2019 | 795.05 | 801.20 | 786.44 | 794.46 | 0 | +4.96(+0.63%) |
Oct 08, 2019 | 795.68 | 800.88 | 785.57 | 789.51 | 0 | -10.21(-1.28%) |
Oct 07, 2019 | 802.27 | 810.22 | 796.30 | 799.72 | 0 | -4.59(-0.57%) |
Oct 04, 2019 | 800.55 | 809.16 | 794.89 | 804.30 | 0 | +3.61(+0.45%) |
Oct 03, 2019 | 793.86 | 804.70 | 786.74 | 800.70 | 0 | +3.71(+0.47%) |
Oct 02, 2019 | 802.73 | 807.71 | 788.75 | 796.99 | 0 | -12.55(-1.55%) |
Oct 01, 2019 | 823.58 | 830.53 | 805.67 | 809.54 | 0 | -11.88(-1.45%) |
Sep 30, 2019 | 819.50 | 828.08 | 812.75 | 821.41 | 0 | +0.38(+0.05%) |
Sep 27, 2019 | 823.07 | 831.55 | 814.49 | 821.03 | 0 | -2.59(-0.31%) |
Sep 26, 2019 | 825.62 | 831.54 | 815.08 | 823.62 | 0 | -3.67(-0.44%) |
Sep 25, 2019 | 822.38 | 832.86 | 815.52 | 827.28 | 0 | +2.27(+0.28%) |
Sep 24, 2019 | 835.32 | 840.81 | 819.21 | 825.01 | 0 | -11.70(-1.40%) |
Sep 23, 2019 | 830.14 | 842.64 | 826.28 | 836.71 | 0 | +1.16(+0.14%) |
Sep 20, 2019 | 840.43 | 847.06 | 829.99 | 835.55 | 0 | -2.66(-0.32%) |
Sep 19, 2019 | 840.07 | 848.08 | 832.55 | 838.21 | 0 | +0.01(+0.00%) |
Sep 18, 2019 | 839.75 | 845.84 | 828.71 | 838.21 | 0 | -3.35(-0.40%) |
Sep 17, 2019 | 842.45 | 850.85 | 829.37 | 841.56 | 0 | -4.06(-0.48%) |
Sep 16, 2019 | 848.92 | 858.86 | 835.62 | 845.61 | 0 | +3.71(+0.44%) |
Sep 13, 2019 | 841.71 | 851.05 | 833.71 | 841.91 | 0 | +5.70(+0.68%) |
Sep 12, 2019 | 835.95 | 846.91 | 823.76 | 836.21 | 0 | +1.05(+0.13%) |
Sep 11, 2019 | 828.66 | 841.84 | 818.93 | 835.16 | 0 | +9.60(+1.16%) |
Sep 10, 2019 | 816.35 | 832.11 | 810.12 | 825.57 | 0 | +9.94(+1.22%) |
Sep 09, 2019 | 813.27 | 825.65 | 802.16 | 815.63 | 0 | +5.51(+0.68%) |
Sep 06, 2019 | 809.89 | 817.70 | 802.09 | 810.12 | 0 | +1.13(+0.14%) |
Sep 05, 2019 | 806.62 | 818.22 | 799.50 | 808.99 | 0 | +7.39(+0.92%) |
Sep 04, 2019 | 798.46 | 806.62 | 793.36 | 801.60 | 0 | +12.55(+1.59%) |