Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 222.40 | 224.71 | 220.28 | 221.04 | 20,444 | -2.53(-1.13%) |
Jun 29, 2020 | 217.13 | 226.64 | 216.67 | 223.57 | 37,651 | +10.16(+4.76%) |
Jun 26, 2020 | 223.08 | 223.75 | 212.37 | 213.41 | 52,672 | -10.34(-4.62%) |
Jun 25, 2020 | 220.25 | 223.74 | 218.91 | 223.74 | 30,517 | +1.50(+0.67%) |
Jun 24, 2020 | 224.60 | 225.68 | 220.63 | 222.25 | 36,592 | -3.19(-1.42%) |
Jun 23, 2020 | 229.36 | 229.44 | 225.23 | 225.44 | 29,159 | -1.12(-0.49%) |
Jun 22, 2020 | 230.85 | 233.18 | 224.86 | 226.56 | 31,197 | -5.17(-2.23%) |
Jun 19, 2020 | 236.29 | 238.65 | 231.73 | 231.73 | 61,381 | -3.43(-1.46%) |
Jun 18, 2020 | 229.58 | 235.16 | 229.58 | 235.16 | 22,368 | +3.67(+1.58%) |
Jun 17, 2020 | 233.19 | 233.54 | 230.99 | 231.50 | 20,767 | -1.30(-0.56%) |
Jun 16, 2020 | 233.39 | 236.10 | 228.58 | 232.80 | 48,631 | +3.85(+1.68%) |
Jun 15, 2020 | 218.92 | 229.15 | 218.85 | 228.95 | 38,001 | +5.37(+2.40%) |
Jun 12, 2020 | 223.18 | 225.66 | 217.70 | 223.58 | 59,930 | +9.92(+4.64%) |
Jun 11, 2020 | 223.03 | 229.73 | 212.18 | 213.66 | 68,540 | -17.81(-7.70%) |
Jun 10, 2020 | 233.72 | 236.29 | 230.25 | 231.47 | 35,599 | -2.70(-1.15%) |
Jun 09, 2020 | 234.36 | 236.29 | 232.20 | 234.17 | 47,663 | -0.89(-0.38%) |
Jun 08, 2020 | 239.04 | 239.04 | 234.36 | 235.06 | 42,540 | +0.74(+0.32%) |
Jun 05, 2020 | 237.11 | 237.75 | 233.01 | 234.31 | 54,227 | +0.48(+0.21%) |
Jun 04, 2020 | 235.55 | 236.77 | 231.96 | 233.83 | 42,952 | -1.03(-0.44%) |
Jun 03, 2020 | 237.78 | 242.06 | 234.36 | 234.86 | 48,267 | +0.49(+0.21%) |
Jun 02, 2020 | 237.71 | 241.11 | 234.36 | 234.37 | 33,722 | -0.51(-0.22%) |
Jun 01, 2020 | 234.36 | 244.01 | 234.36 | 234.88 | 36,933 | +0.11(+0.05%) |
May 29, 2020 | 236.53 | 239.61 | 230.02 | 234.78 | 41,888 | -3.37(-1.41%) |
May 28, 2020 | 244.97 | 246.97 | 238.14 | 238.14 | 32,488 | -3.49(-1.45%) |
May 27, 2020 | 235.51 | 242.57 | 234.46 | 241.63 | 36,910 | +8.76(+3.76%) |
May 26, 2020 | 231.47 | 235.55 | 229.40 | 232.88 | 37,469 | +4.70(+2.06%) |
May 22, 2020 | 225.68 | 229.49 | 223.62 | 228.18 | 20,529 | +0.43(+0.19%) |
May 21, 2020 | 229.64 | 229.64 | 225.31 | 227.75 | 18,531 | -1.83(-0.80%) |
May 20, 2020 | 228.59 | 230.02 | 225.14 | 229.58 | 28,733 | +4.93(+2.19%) |
May 19, 2020 | 229.13 | 230.50 | 224.65 | 224.65 | 30,016 | -3.68(-1.61%) |
May 18, 2020 | 223.75 | 230.50 | 222.57 | 228.34 | 34,921 | +9.39(+4.29%) |
May 15, 2020 | 220.83 | 226.64 | 217.27 | 218.94 | 25,817 | -2.47(-1.12%) |
May 14, 2020 | 217.00 | 221.41 | 213.29 | 221.41 | 31,552 | +1.94(+0.88%) |
May 13, 2020 | 223.48 | 225.46 | 219.30 | 219.47 | 47,383 | -4.36(-1.95%) |
May 12, 2020 | 232.48 | 232.99 | 223.83 | 223.83 | 39,881 | -5.22(-2.28%) |
May 11, 2020 | 232.43 | 234.25 | 228.58 | 229.05 | 33,763 | -3.35(-1.44%) |
May 08, 2020 | 226.65 | 234.08 | 224.61 | 232.40 | 52,879 | +10.09(+4.54%) |
May 07, 2020 | 234.84 | 234.84 | 222.07 | 222.31 | 56,211 | -9.06(-3.91%) |
May 06, 2020 | 231.46 | 235.29 | 226.84 | 231.36 | 53,506 | +6.03(+2.68%) |
May 05, 2020 | 226.65 | 232.42 | 222.56 | 225.34 | 44,121 | +0.73(+0.33%) |
May 04, 2020 | 222.34 | 226.90 | 217.00 | 224.60 | 40,792 | +0.71(+0.32%) |
May 01, 2020 | 223.33 | 230.26 | 219.17 | 223.89 | 32,660 | -3.21(-1.41%) |
Apr 30, 2020 | 231.64 | 236.01 | 224.22 | 227.10 | 42,466 | -6.81(-2.91%) |
Apr 29, 2020 | 234.93 | 238.21 | 230.01 | 233.91 | 48,028 | +4.76(+2.08%) |
Apr 28, 2020 | 233.51 | 234.36 | 228.86 | 229.15 | 53,998 | -0.44(-0.19%) |
Apr 27, 2020 | 222.77 | 231.31 | 221.00 | 229.59 | 61,043 | +9.84(+4.48%) |
Apr 24, 2020 | 218.03 | 221.12 | 216.07 | 219.75 | 30,172 | +1.66(+0.76%) |
Apr 23, 2020 | 220.18 | 221.64 | 217.09 | 218.09 | 28,901 | -1.37(-0.62%) |
Apr 22, 2020 | 217.83 | 221.50 | 215.07 | 219.46 | 42,932 | +3.94(+1.83%) |
Apr 21, 2020 | 223.64 | 223.64 | 214.39 | 215.53 | 65,581 | -10.77(-4.76%) |
Apr 20, 2020 | 231.21 | 232.12 | 224.99 | 226.30 | 42,773 | -7.78(-3.33%) |
Apr 17, 2020 | 234.08 | 235.06 | 230.31 | 234.08 | 33,008 | +5.99(+2.63%) |
Apr 16, 2020 | 228.32 | 233.75 | 222.89 | 228.09 | 37,413 | +2.26(+1.00%) |
Apr 15, 2020 | 228.32 | 232.51 | 225.82 | 225.82 | 46,727 | -7.28(-3.12%) |
Apr 14, 2020 | 236.60 | 240.51 | 230.01 | 233.11 | 54,220 | +3.64(+1.59%) |
Apr 13, 2020 | 240.84 | 240.84 | 227.36 | 229.47 | 79,027 | -14.43(-5.92%) |
Apr 09, 2020 | 226.90 | 246.14 | 221.59 | 243.90 | 89,995 | +22.31(+10.07%) |
Apr 08, 2020 | 218.29 | 225.40 | 212.43 | 221.59 | 54,906 | +6.75(+3.14%) |
Apr 07, 2020 | 216.76 | 222.00 | 208.50 | 214.83 | 76,362 | +1.47(+0.69%) |
Apr 06, 2020 | 205.68 | 215.62 | 194.61 | 213.36 | 78,742 | +13.93(+6.98%) |
Apr 03, 2020 | 192.68 | 202.54 | 188.96 | 199.43 | 55,948 | +7.73(+4.03%) |
Apr 02, 2020 | 187.64 | 194.34 | 186.67 | 191.70 | 62,368 | +4.72(+2.52%) |
Apr 01, 2020 | 197.21 | 198.46 | 185.49 | 186.98 | 89,626 | -13.91(-6.92%) |
Mar 31, 2020 | 199.78 | 205.00 | 196.82 | 200.89 | 54,789 | +0.84(+0.42%) |
Mar 30, 2020 | 196.13 | 205.68 | 194.59 | 200.06 | 48,960 | +6.30(+3.25%) |
Mar 27, 2020 | 208.55 | 211.94 | 193.64 | 193.75 | 87,193 | -18.14(-8.56%) |
Mar 26, 2020 | 212.83 | 230.06 | 202.33 | 211.90 | 130,787 | +1.25(+0.59%) |
Mar 25, 2020 | 201.33 | 235.56 | 196.76 | 210.64 | 176,558 | +15.08(+7.71%) |
Mar 24, 2020 | 193.11 | 199.23 | 186.84 | 195.57 | 85,114 | +9.26(+4.97%) |
Mar 23, 2020 | 185.26 | 192.99 | 181.19 | 186.31 | 70,901 | +0.79(+0.43%) |
Mar 20, 2020 | 195.54 | 204.71 | 184.44 | 185.52 | 103,697 | -8.12(-4.19%) |
Mar 19, 2020 | 197.21 | 202.44 | 192.67 | 193.64 | 113,956 | -5.12(-2.58%) |
Mar 18, 2020 | 196.06 | 208.25 | 191.16 | 198.76 | 81,143 | -9.52(-4.57%) |
Mar 17, 2020 | 196.15 | 208.28 | 192.65 | 208.28 | 95,362 | +14.59(+7.54%) |
Mar 16, 2020 | 188.75 | 206.30 | 187.86 | 193.69 | 64,473 | -15.07(-7.22%) |
Mar 13, 2020 | 203.02 | 208.75 | 191.13 | 208.75 | 99,649 | +12.68(+6.47%) |
Mar 12, 2020 | 187.86 | 197.49 | 181.90 | 196.08 | 108,169 | -2.38(-1.20%) |
Mar 11, 2020 | 205.88 | 205.88 | 191.97 | 198.46 | 95,216 | -11.70(-5.57%) |
Mar 10, 2020 | 197.80 | 210.51 | 192.68 | 210.15 | 106,111 | +18.82(+9.84%) |
Mar 09, 2020 | 192.69 | 193.16 | 186.41 | 191.33 | 82,350 | -7.18(-3.62%) |
Mar 06, 2020 | 196.35 | 201.06 | 193.74 | 198.50 | 47,022 | -0.40(-0.20%) |
Mar 05, 2020 | 204.00 | 206.99 | 195.25 | 198.90 | 58,190 | -9.18(-4.41%) |
Mar 04, 2020 | 209.51 | 213.85 | 198.47 | 208.08 | 99,535 | +3.88(+1.90%) |
Mar 03, 2020 | 216.62 | 227.08 | 198.46 | 204.20 | 106,453 | -8.73(-4.10%) |
Mar 02, 2020 | 195.17 | 217.72 | 195.17 | 212.93 | 160,559 | +23.74(+12.55%) |
Feb 28, 2020 | 191.31 | 194.77 | 183.45 | 189.19 | 108,991 | -4.47(-2.31%) |
Feb 27, 2020 | 199.90 | 202.31 | 193.18 | 193.66 | 90,732 | -8.65(-4.28%) |
Feb 26, 2020 | 231.22 | 235.93 | 196.03 | 202.31 | 202,366 | -33.77(-14.30%) |
Feb 25, 2020 | 256.38 | 260.18 | 236.08 | 236.08 | 72,633 | -19.45(-7.61%) |
Feb 24, 2020 | 260.00 | 260.74 | 254.38 | 255.53 | 30,372 | -8.13(-3.08%) |
Feb 21, 2020 | 263.67 | 265.40 | 261.33 | 263.66 | 24,912 | -0.28(-0.11%) |
Feb 20, 2020 | 265.96 | 268.71 | 263.00 | 263.94 | 33,031 | -2.51(-0.94%) |
Feb 19, 2020 | 269.91 | 271.67 | 266.29 | 266.45 | 30,931 | -0.89(-0.33%) |
Feb 18, 2020 | 270.67 | 280.73 | 266.68 | 267.34 | 44,099 | -3.38(-1.25%) |
Feb 14, 2020 | 276.79 | 281.31 | 270.72 | 270.72 | 38,406 | -6.25(-2.26%) |
Feb 13, 2020 | 269.45 | 278.41 | 269.26 | 276.97 | 34,558 | +6.28(+2.32%) |
Feb 12, 2020 | 273.26 | 273.26 | 269.75 | 270.69 | 24,091 | -1.10(-0.40%) |
Feb 11, 2020 | 269.84 | 272.47 | 268.30 | 271.79 | 35,294 | +1.95(+0.72%) |
Feb 10, 2020 | 268.77 | 271.56 | 266.38 | 269.84 | 25,129 | +0.71(+0.26%) |
Feb 07, 2020 | 265.41 | 271.29 | 265.41 | 269.13 | 22,109 | +2.47(+0.92%) |
Feb 06, 2020 | 265.77 | 267.71 | 265.41 | 266.66 | 30,793 | +2.20(+0.83%) |
Feb 05, 2020 | 268.78 | 271.53 | 262.65 | 264.47 | 35,358 | -3.05(-1.14%) |
Feb 04, 2020 | 267.29 | 269.99 | 266.46 | 267.52 | 38,929 | +1.16(+0.44%) |
Feb 03, 2020 | 262.26 | 267.82 | 262.26 | 266.36 | 49,792 | +5.46(+2.09%) |
Jan 31, 2020 | 266.97 | 267.64 | 260.36 | 260.89 | 33,216 | -6.04(-2.26%) |
Jan 30, 2020 | 262.91 | 267.58 | 262.91 | 266.93 | 30,449 | +2.93(+1.11%) |
Jan 29, 2020 | 265.72 | 266.57 | 264.00 | 264.00 | 52,297 | -0.93(-0.35%) |
Jan 28, 2020 | 267.12 | 268.40 | 264.94 | 264.94 | 25,553 | -1.37(-0.51%) |
Jan 27, 2020 | 262.44 | 269.75 | 262.44 | 266.31 | 47,368 | +0.20(+0.08%) |
Jan 24, 2020 | 268.85 | 268.85 | 262.67 | 266.10 | 37,160 | -1.79(-0.67%) |
Jan 23, 2020 | 271.09 | 272.44 | 267.90 | 267.90 | 26,972 | -3.38(-1.25%) |
Jan 22, 2020 | 270.27 | 273.15 | 269.50 | 271.28 | 22,265 | +1.01(+0.37%) |
Jan 21, 2020 | 268.83 | 270.95 | 267.58 | 270.27 | 24,393 | +1.43(+0.53%) |
Jan 17, 2020 | 276.23 | 278.74 | 268.07 | 268.83 | 45,505 | -6.78(-2.46%) |
Jan 16, 2020 | 269.51 | 275.76 | 268.94 | 275.62 | 48,653 | +7.84(+2.93%) |
Jan 15, 2020 | 267.03 | 271.59 | 266.67 | 267.77 | 38,886 | +0.74(+0.28%) |
Jan 14, 2020 | 268.54 | 271.05 | 265.43 | 267.03 | 38,265 | -3.14(-1.16%) |
Jan 13, 2020 | 265.66 | 271.46 | 265.66 | 270.17 | 34,781 | +5.46(+2.06%) |
Jan 10, 2020 | 267.66 | 267.66 | 264.69 | 264.71 | 37,817 | -1.39(-0.52%) |
Jan 09, 2020 | 267.68 | 271.79 | 265.66 | 266.10 | 39,994 | -0.77(-0.29%) |
Jan 08, 2020 | 268.12 | 271.14 | 265.43 | 266.87 | 25,787 | -1.83(-0.68%) |
Jan 07, 2020 | 270.78 | 271.97 | 265.06 | 268.70 | 44,096 | -2.74(-1.01%) |
Jan 06, 2020 | 273.40 | 275.76 | 271.08 | 271.44 | 30,459 | -3.61(-1.31%) |
Jan 03, 2020 | 269.29 | 276.59 | 267.08 | 275.05 | 38,960 | +3.24(+1.19%) |
Jan 02, 2020 | 275.03 | 275.56 | 266.94 | 271.82 | 43,899 | -1.59(-0.58%) |
Dec 31, 2019 | 277.76 | 279.86 | 272.52 | 273.40 | 43,531 | -4.76(-1.71%) |
Dec 30, 2019 | 282.19 | 282.19 | 274.34 | 278.17 | 37,002 | -4.48(-1.58%) |
Dec 27, 2019 | 282.16 | 284.48 | 280.38 | 282.64 | 35,947 | +0.97(+0.35%) |
Dec 26, 2019 | 275.71 | 283.94 | 275.71 | 281.67 | 94,055 | +5.97(+2.16%) |
Dec 24, 2019 | 273.90 | 277.23 | 271.43 | 275.70 | 24,830 | +1.58(+0.58%) |
Dec 23, 2019 | 272.34 | 275.27 | 268.50 | 274.13 | 33,059 | +2.07(+0.76%) |
Dec 20, 2019 | 263.94 | 274.10 | 263.92 | 272.06 | 197,397 | +9.44(+3.60%) |
Dec 19, 2019 | 264.11 | 265.18 | 262.53 | 262.62 | 44,487 | -1.66(-0.63%) |
Dec 18, 2019 | 267.75 | 268.71 | 263.62 | 264.28 | 27,139 | -3.40(-1.27%) |
Dec 17, 2019 | 266.52 | 269.02 | 264.46 | 267.68 | 26,168 | +2.50(+0.94%) |
Dec 16, 2019 | 266.66 | 270.20 | 263.22 | 265.18 | 37,352 | -1.46(-0.55%) |
Dec 13, 2019 | 262.31 | 268.07 | 261.83 | 266.64 | 27,427 | +3.81(+1.45%) |
Dec 12, 2019 | 263.12 | 267.40 | 261.66 | 262.83 | 45,486 | -0.77(-0.29%) |
Dec 11, 2019 | 268.00 | 269.35 | 262.77 | 263.60 | 35,086 | -3.61(-1.35%) |
Dec 10, 2019 | 263.58 | 267.21 | 262.72 | 267.21 | 28,493 | +3.19(+1.21%) |
Dec 09, 2019 | 265.34 | 271.36 | 263.24 | 264.02 | 28,726 | -4.00(-1.49%) |
Dec 06, 2019 | 266.32 | 268.88 | 262.23 | 268.02 | 33,453 | +4.38(+1.66%) |
Dec 05, 2019 | 265.83 | 267.58 | 261.58 | 263.64 | 31,457 | -2.08(-0.78%) |
Dec 04, 2019 | 260.56 | 266.33 | 260.56 | 265.72 | 29,161 | +5.81(+2.24%) |
Dec 03, 2019 | 258.76 | 261.61 | 258.42 | 259.91 | 29,967 | +0.38(+0.14%) |
Dec 02, 2019 | 260.04 | 260.84 | 253.05 | 259.54 | 54,037 | -0.50(-0.19%) |
Nov 29, 2019 | 264.71 | 264.71 | 259.92 | 260.04 | 11,532 | -4.62(-1.75%) |
Nov 27, 2019 | 263.63 | 265.12 | 261.85 | 264.65 | 18,804 | +1.37(+0.52%) |
Nov 26, 2019 | 263.52 | 265.78 | 261.72 | 263.29 | 34,202 | +1.57(+0.60%) |
Nov 25, 2019 | 261.11 | 265.62 | 261.11 | 261.72 | 45,050 | +0.13(+0.05%) |
Nov 22, 2019 | 274.18 | 274.27 | 261.59 | 261.59 | 57,660 | -11.99(-4.38%) |
Nov 21, 2019 | 260.92 | 274.29 | 259.88 | 273.59 | 73,624 | +12.83(+4.92%) |
Nov 20, 2019 | 262.89 | 266.62 | 258.05 | 260.76 | 45,445 | -2.06(-0.78%) |
Nov 19, 2019 | 262.82 | 266.21 | 262.44 | 262.82 | 29,777 | +0.29(+0.11%) |
Nov 18, 2019 | 264.65 | 266.94 | 261.33 | 262.53 | 36,704 | -2.17(-0.82%) |
Nov 15, 2019 | 265.93 | 265.93 | 261.31 | 264.69 | 35,323 | -0.30(-0.11%) |
Nov 14, 2019 | 263.41 | 267.57 | 262.53 | 264.99 | 33,924 | +1.12(+0.42%) |
Nov 13, 2019 | 265.03 | 266.14 | 259.71 | 263.88 | 41,885 | -1.88(-0.71%) |
Nov 12, 2019 | 262.38 | 267.10 | 260.20 | 265.75 | 47,491 | +3.50(+1.34%) |
Nov 11, 2019 | 262.47 | 268.03 | 259.00 | 262.25 | 53,366 | +0.30(+0.11%) |
Nov 08, 2019 | 255.55 | 262.96 | 254.59 | 261.95 | 56,206 | +7.03(+2.76%) |
Nov 07, 2019 | 258.43 | 261.78 | 252.10 | 254.92 | 45,557 | -1.78(-0.69%) |
Nov 06, 2019 | 256.03 | 265.90 | 253.09 | 256.70 | 134,758 | +1.44(+0.57%) |
Nov 05, 2019 | 252.94 | 257.21 | 246.89 | 255.26 | 63,412 | +2.98(+1.18%) |
Nov 04, 2019 | 262.77 | 264.36 | 251.06 | 252.28 | 46,523 | -10.49(-3.99%) |
Nov 01, 2019 | 263.38 | 266.06 | 260.47 | 262.77 | 27,947 | -1.31(-0.50%) |
Oct 31, 2019 | 266.04 | 266.04 | 259.88 | 264.08 | 36,729 | -1.37(-0.51%) |
Oct 30, 2019 | 260.68 | 266.10 | 258.92 | 265.44 | 30,668 | +4.45(+1.70%) |
Oct 29, 2019 | 261.68 | 264.85 | 260.22 | 261.00 | 31,277 | -0.58(-0.22%) |
Oct 28, 2019 | 263.11 | 266.75 | 260.95 | 261.57 | 42,038 | -0.31(-0.12%) |
Oct 25, 2019 | 266.27 | 269.51 | 260.71 | 261.88 | 30,544 | -4.51(-1.69%) |
Oct 24, 2019 | 262.46 | 269.78 | 260.14 | 266.40 | 31,911 | +5.61(+2.15%) |
Oct 23, 2019 | 271.18 | 271.18 | 255.81 | 260.79 | 90,637 | -9.70(-3.59%) |
Oct 22, 2019 | 279.65 | 279.65 | 268.76 | 270.49 | 49,189 | -9.01(-3.22%) |
Oct 21, 2019 | 278.08 | 282.85 | 274.20 | 279.50 | 67,030 | +3.22(+1.17%) |
Oct 18, 2019 | 280.85 | 281.90 | 276.00 | 276.28 | 36,084 | -4.41(-1.57%) |
Oct 17, 2019 | 280.74 | 283.97 | 280.06 | 280.69 | 34,873 | +0.67(+0.24%) |
Oct 16, 2019 | 276.87 | 280.02 | 274.07 | 280.02 | 30,472 | +3.23(+1.17%) |
Oct 15, 2019 | 280.93 | 283.15 | 276.33 | 276.79 | 44,899 | -2.99(-1.07%) |
Oct 14, 2019 | 281.38 | 282.05 | 274.60 | 279.78 | 32,749 | -1.40(-0.50%) |
Oct 11, 2019 | 284.29 | 285.73 | 280.46 | 281.18 | 31,508 | -1.40(-0.50%) |
Oct 10, 2019 | 283.52 | 286.69 | 280.62 | 282.59 | 44,013 | -0.93(-0.33%) |
Oct 09, 2019 | 284.89 | 285.10 | 280.44 | 283.52 | 26,711 | -0.11(-0.04%) |
Oct 08, 2019 | 289.31 | 290.03 | 282.89 | 283.62 | 34,843 | -6.61(-2.28%) |
Oct 07, 2019 | 293.57 | 293.57 | 287.71 | 290.23 | 40,045 | -5.18(-1.75%) |
Oct 04, 2019 | 283.20 | 295.92 | 283.17 | 295.41 | 76,120 | +13.25(+4.70%) |
Oct 03, 2019 | 282.95 | 285.89 | 277.83 | 282.16 | 52,586 | +0.06(+0.02%) |
Oct 02, 2019 | 288.68 | 291.80 | 280.81 | 282.11 | 41,848 | -8.53(-2.93%) |
Oct 01, 2019 | 293.30 | 294.24 | 286.68 | 290.63 | 40,803 | -1.58(-0.54%) |
Sep 30, 2019 | 289.71 | 293.12 | 286.78 | 292.21 | 44,796 | +2.61(+0.90%) |
Sep 27, 2019 | 288.69 | 293.71 | 285.91 | 289.61 | 61,873 | +1.12(+0.39%) |
Sep 26, 2019 | 285.13 | 289.77 | 284.80 | 288.49 | 71,304 | +3.16(+1.11%) |
Sep 25, 2019 | 285.37 | 287.98 | 283.93 | 285.33 | 44,534 | +1.02(+0.36%) |
Sep 24, 2019 | 286.16 | 288.69 | 281.31 | 284.31 | 57,822 | +0.75(+0.26%) |
Sep 23, 2019 | 284.55 | 290.37 | 283.48 | 283.56 | 44,380 | +0.74(+0.26%) |
Sep 20, 2019 | 288.88 | 291.09 | 280.84 | 282.82 | 80,383 | -7.00(-2.42%) |
Sep 19, 2019 | 286.61 | 302.43 | 286.61 | 289.82 | 103,137 | +3.22(+1.12%) |
Sep 18, 2019 | 283.06 | 287.10 | 274.07 | 286.60 | 116,536 | +11.51(+4.18%) |
Sep 17, 2019 | 276.15 | 278.30 | 269.57 | 275.08 | 126,777 | -0.89(-0.32%) |
Sep 16, 2019 | 278.14 | 286.42 | 274.79 | 275.97 | 162,437 | -3.83(-1.37%) |
Sep 13, 2019 | 288.01 | 290.31 | 278.12 | 279.80 | 63,641 | -8.86(-3.07%) |
Sep 12, 2019 | 284.69 | 289.37 | 284.30 | 288.65 | 84,773 | +5.33(+1.88%) |
Sep 11, 2019 | 279.39 | 286.57 | 279.39 | 283.33 | 72,687 | +5.15(+1.85%) |
Sep 10, 2019 | 280.55 | 280.55 | 271.43 | 278.17 | 102,444 | -3.06(-1.09%) |
Sep 09, 2019 | 288.96 | 288.96 | 275.53 | 281.23 | 129,752 | -5.83(-2.03%) |
Sep 06, 2019 | 294.71 | 298.09 | 284.00 | 287.06 | 108,357 | -7.04(-2.39%) |
Sep 05, 2019 | 302.92 | 304.58 | 290.72 | 294.10 | 83,658 | -6.70(-2.23%) |
Sep 04, 2019 | 322.75 | 322.75 | 299.49 | 300.80 | 108,216 | -20.11(-6.27%) |
Sep 03, 2019 | 322.27 | 328.12 | 319.59 | 320.91 | 59,874 | -2.79(-0.86%) |
Aug 30, 2019 | 335.51 | 337.52 | 321.32 | 323.70 | 55,738 | -9.61(-2.88%) |
Aug 29, 2019 | 335.46 | 338.76 | 332.64 | 333.30 | 58,220 | +0.66(+0.20%) |
Aug 28, 2019 | 327.44 | 336.33 | 326.50 | 332.64 | 92,357 | +5.86(+1.79%) |
Aug 27, 2019 | 326.34 | 330.75 | 321.05 | 326.78 | 87,697 | +1.08(+0.33%) |
Aug 26, 2019 | 328.60 | 334.65 | 324.66 | 325.71 | 76,011 | -0.45(-0.14%) |
Aug 23, 2019 | 341.06 | 344.75 | 326.16 | 326.16 | 66,969 | -15.89(-4.64%) |
Aug 22, 2019 | 335.75 | 346.92 | 329.82 | 342.04 | 68,537 | +5.86(+1.74%) |
Aug 21, 2019 | 356.03 | 356.89 | 331.08 | 336.19 | 108,439 | -15.60(-4.43%) |
Aug 20, 2019 | 354.88 | 361.56 | 349.19 | 351.79 | 81,576 | -2.97(-0.84%) |
Aug 19, 2019 | 353.06 | 367.84 | 353.06 | 354.76 | 116,804 | +3.94(+1.12%) |
Aug 16, 2019 | 343.44 | 351.96 | 341.55 | 350.81 | 45,339 | +7.58(+2.21%) |
Aug 15, 2019 | 336.35 | 347.06 | 333.60 | 343.24 | 66,518 | +9.04(+2.70%) |
Aug 14, 2019 | 332.88 | 339.68 | 330.22 | 334.20 | 78,548 | -4.42(-1.31%) |
Aug 13, 2019 | 334.46 | 342.46 | 332.21 | 338.62 | 61,703 | +5.41(+1.62%) |
Aug 12, 2019 | 320.93 | 337.41 | 319.90 | 333.21 | 79,642 | +12.25(+3.82%) |
Aug 09, 2019 | 322.63 | 325.91 | 315.45 | 320.96 | 69,360 | -2.68(-0.83%) |
Aug 08, 2019 | 313.59 | 325.17 | 311.19 | 323.64 | 173,967 | +11.31(+3.62%) |
Aug 07, 2019 | 289.80 | 346.19 | 289.44 | 312.33 | 382,721 | +30.15(+10.68%) |
Aug 06, 2019 | 271.13 | 287.50 | 271.13 | 282.18 | 91,214 | +12.66(+4.70%) |
Aug 05, 2019 | 280.26 | 280.26 | 266.99 | 269.53 | 94,567 | -11.85(-4.21%) |
Aug 02, 2019 | 276.40 | 283.41 | 272.59 | 281.38 | 68,009 | +4.11(+1.48%) |
Aug 01, 2019 | 283.10 | 284.84 | 276.67 | 277.27 | 89,048 | -5.00(-1.77%) |
Jul 31, 2019 | 283.18 | 285.22 | 278.88 | 282.27 | 73,093 | -0.88(-0.31%) |
Jul 30, 2019 | 280.81 | 285.60 | 280.81 | 283.15 | 69,283 | +1.66(+0.59%) |
Jul 29, 2019 | 281.76 | 286.94 | 278.96 | 281.49 | 86,253 | -0.27(-0.10%) |
Jul 26, 2019 | 279.36 | 284.64 | 279.36 | 281.76 | 66,761 | +3.19(+1.15%) |
Jul 25, 2019 | 279.27 | 279.64 | 277.29 | 278.57 | 39,989 | -0.34(-0.12%) |
Jul 24, 2019 | 278.10 | 279.13 | 275.75 | 278.90 | 36,524 | +0.49(+0.18%) |
Jul 23, 2019 | 282.52 | 285.54 | 276.75 | 278.41 | 48,891 | -2.97(-1.06%) |
Jul 22, 2019 | 280.96 | 284.78 | 278.63 | 281.38 | 43,496 | +1.53(+0.55%) |
Jul 19, 2019 | 284.08 | 287.74 | 279.36 | 279.85 | 47,564 | -5.70(-2.00%) |
Jul 18, 2019 | 288.55 | 291.12 | 284.02 | 285.55 | 35,225 | -2.94(-1.02%) |
Jul 17, 2019 | 291.36 | 292.31 | 287.83 | 288.49 | 29,334 | -2.57(-0.88%) |
Jul 16, 2019 | 292.43 | 293.26 | 289.59 | 291.07 | 25,405 | -1.56(-0.53%) |
Jul 15, 2019 | 292.78 | 295.20 | 291.48 | 292.62 | 37,091 | -0.09(-0.03%) |
Jul 12, 2019 | 294.15 | 294.28 | 290.55 | 292.71 | 56,202 | -1.15(-0.39%) |
Jul 11, 2019 | 299.70 | 301.12 | 292.11 | 293.86 | 95,479 | -5.54(-1.85%) |
Jul 10, 2019 | 297.69 | 304.77 | 295.74 | 299.41 | 111,535 | +2.63(+0.89%) |
Jul 09, 2019 | 302.53 | 302.53 | 293.69 | 296.77 | 64,955 | -1.55(-0.52%) |
Jul 08, 2019 | 305.50 | 306.51 | 297.15 | 298.32 | 66,166 | -7.60(-2.48%) |
Jul 05, 2019 | 302.65 | 308.94 | 296.10 | 305.92 | 68,171 | +3.27(+1.08%) |
Jul 03, 2019 | 299.43 | 304.11 | 298.53 | 302.65 | 25,915 | +2.04(+0.68%) |
Jul 02, 2019 | 299.28 | 301.45 | 296.05 | 300.62 | 61,174 | +1.68(+0.56%) |