Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 387.89 | 405.12 | 387.89 | 400.46 | 26,331 | +9.50(+2.43%) |
Jun 29, 2020 | 382.44 | 393.98 | 382.44 | 390.96 | 39,880 | +13.85(+3.67%) |
Jun 26, 2020 | 395.41 | 395.41 | 375.41 | 377.10 | 100,532 | -22.10(-5.54%) |
Jun 25, 2020 | 385.61 | 400.07 | 384.62 | 399.20 | 26,339 | +14.97(+3.90%) |
Jun 24, 2020 | 397.26 | 399.11 | 384.23 | 384.23 | 46,258 | -17.16(-4.28%) |
Jun 23, 2020 | 400.97 | 406.27 | 400.16 | 401.40 | 47,432 | +2.03(+0.51%) |
Jun 22, 2020 | 397.28 | 403.58 | 397.08 | 399.37 | 48,321 | +2.09(+0.53%) |
Jun 19, 2020 | 411.31 | 411.31 | 391.55 | 397.28 | 101,240 | -8.24(-2.03%) |
Jun 18, 2020 | 392.54 | 405.53 | 392.20 | 405.52 | 54,754 | +7.07(+1.77%) |
Jun 17, 2020 | 411.12 | 414.96 | 396.31 | 398.45 | 44,751 | -9.09(-2.23%) |
Jun 16, 2020 | 405.50 | 414.68 | 401.89 | 407.54 | 46,550 | +11.84(+2.99%) |
Jun 15, 2020 | 379.93 | 405.26 | 366.70 | 395.69 | 52,387 | +3.56(+0.91%) |
Jun 12, 2020 | 393.77 | 403.67 | 382.45 | 392.13 | 54,817 | +11.91(+3.13%) |
Jun 11, 2020 | 392.29 | 399.36 | 379.22 | 380.22 | 73,564 | -35.49(-8.54%) |
Jun 10, 2020 | 434.59 | 434.59 | 415.71 | 415.71 | 80,695 | -15.68(-3.63%) |
Jun 09, 2020 | 431.84 | 437.05 | 424.50 | 431.38 | 38,909 | -9.52(-2.16%) |
Jun 08, 2020 | 431.61 | 440.90 | 425.84 | 440.90 | 49,017 | +12.53(+2.93%) |
Jun 05, 2020 | 415.71 | 433.03 | 410.05 | 428.37 | 38,877 | +26.48(+6.59%) |
Jun 04, 2020 | 380.32 | 403.85 | 380.32 | 401.89 | 45,889 | +16.57(+4.30%) |
Jun 03, 2020 | 380.85 | 393.31 | 380.85 | 385.31 | 21,050 | +10.97(+2.93%) |
Jun 02, 2020 | 380.41 | 382.15 | 373.55 | 374.34 | 34,413 | -4.44(-1.17%) |
Jun 01, 2020 | 384.22 | 389.84 | 375.62 | 378.79 | 34,772 | -1.48(-0.39%) |
May 29, 2020 | 378.19 | 387.98 | 378.19 | 380.27 | 48,192 | -12.84(-3.27%) |
May 28, 2020 | 397.01 | 403.13 | 386.19 | 393.11 | 49,693 | -4.99(-1.25%) |
May 27, 2020 | 387.38 | 400.02 | 380.01 | 398.10 | 49,996 | +20.56(+5.45%) |
May 26, 2020 | 361.48 | 379.58 | 361.48 | 377.53 | 37,971 | +25.64(+7.29%) |
May 22, 2020 | 359.84 | 359.84 | 349.73 | 351.89 | 27,943 | -5.92(-1.65%) |
May 21, 2020 | 354.48 | 365.45 | 354.48 | 357.81 | 28,821 | +0.63(+0.18%) |
May 20, 2020 | 349.70 | 363.87 | 349.65 | 357.18 | 48,970 | +14.35(+4.19%) |
May 19, 2020 | 355.68 | 356.56 | 342.54 | 342.82 | 34,038 | -14.68(-4.11%) |
May 18, 2020 | 335.89 | 357.50 | 335.89 | 357.50 | 40,866 | +30.70(+9.39%) |
May 15, 2020 | 329.89 | 333.69 | 322.55 | 326.80 | 46,471 | -0.44(-0.14%) |
May 14, 2020 | 309.02 | 336.03 | 299.46 | 327.25 | 57,027 | +13.94(+4.45%) |
May 13, 2020 | 328.23 | 328.23 | 308.30 | 313.31 | 57,307 | -18.81(-5.66%) |
May 12, 2020 | 348.86 | 350.74 | 328.97 | 332.12 | 35,708 | -21.52(-6.09%) |
May 11, 2020 | 361.50 | 366.34 | 349.94 | 353.64 | 39,732 | -10.20(-2.80%) |
May 08, 2020 | 365.04 | 366.22 | 359.02 | 363.84 | 60,442 | +15.77(+4.53%) |
May 07, 2020 | 346.69 | 359.03 | 346.69 | 348.07 | 25,361 | +4.94(+1.44%) |
May 06, 2020 | 360.63 | 360.63 | 340.97 | 343.13 | 35,859 | -10.48(-2.96%) |
May 05, 2020 | 375.33 | 380.27 | 353.61 | 353.61 | 38,953 | -14.15(-3.85%) |
May 04, 2020 | 358.83 | 371.80 | 356.16 | 367.76 | 29,727 | +8.22(+2.29%) |
May 01, 2020 | 366.36 | 375.21 | 357.51 | 359.55 | 35,941 | -17.76(-4.71%) |
Apr 30, 2020 | 378.47 | 381.32 | 369.56 | 377.31 | 36,088 | -0.01(-0.00%) |
Apr 29, 2020 | 375.19 | 397.42 | 368.05 | 377.31 | 46,928 | +11.83(+3.24%) |
Apr 28, 2020 | 356.91 | 374.37 | 356.91 | 365.48 | 39,321 | +17.63(+5.07%) |
Apr 27, 2020 | 338.55 | 351.86 | 328.21 | 347.85 | 39,076 | +17.49(+5.29%) |
Apr 24, 2020 | 327.97 | 335.48 | 321.00 | 330.36 | 31,891 | +7.86(+2.44%) |
Apr 23, 2020 | 330.78 | 335.26 | 320.02 | 322.50 | 35,623 | -6.21(-1.89%) |
Apr 22, 2020 | 331.14 | 339.51 | 325.11 | 328.71 | 26,921 | +3.70(+1.14%) |
Apr 21, 2020 | 325.53 | 326.44 | 315.71 | 325.01 | 29,076 | -5.48(-1.66%) |
Apr 20, 2020 | 326.25 | 340.03 | 326.25 | 330.49 | 29,237 | -1.38(-0.42%) |
Apr 17, 2020 | 319.60 | 333.75 | 317.15 | 331.87 | 31,082 | +24.72(+8.05%) |
Apr 16, 2020 | 312.07 | 312.24 | 302.70 | 307.15 | 39,498 | -6.88(-2.19%) |
Apr 15, 2020 | 319.36 | 319.36 | 311.89 | 314.03 | 35,240 | -14.64(-4.45%) |
Apr 14, 2020 | 337.97 | 343.88 | 322.19 | 328.67 | 36,061 | -2.31(-0.70%) |
Apr 13, 2020 | 350.34 | 350.34 | 327.92 | 330.98 | 50,039 | -18.14(-5.20%) |
Apr 09, 2020 | 332.02 | 356.62 | 332.02 | 349.13 | 55,279 | +23.70(+7.28%) |
Apr 08, 2020 | 313.91 | 327.69 | 309.39 | 325.42 | 102,805 | +15.02(+4.84%) |
Apr 07, 2020 | 315.21 | 328.85 | 310.25 | 310.40 | 65,071 | +1.46(+0.47%) |
Apr 06, 2020 | 298.86 | 313.81 | 296.31 | 308.94 | 69,652 | +21.31(+7.41%) |
Apr 03, 2020 | 301.05 | 306.16 | 285.43 | 287.63 | 41,206 | -17.22(-5.65%) |
Apr 02, 2020 | 305.34 | 313.14 | 296.31 | 304.85 | 53,815 | -4.77(-1.54%) |
Apr 01, 2020 | 320.29 | 320.76 | 303.25 | 309.62 | 38,398 | -19.16(-5.83%) |
Mar 31, 2020 | 320.01 | 344.71 | 320.01 | 328.78 | 52,108 | +6.73(+2.09%) |
Mar 30, 2020 | 319.30 | 326.30 | 309.58 | 322.05 | 51,188 | +4.34(+1.36%) |
Mar 27, 2020 | 325.06 | 325.06 | 311.25 | 317.72 | 80,590 | -17.31(-5.17%) |
Mar 26, 2020 | 327.07 | 338.14 | 313.23 | 335.02 | 81,519 | +10.06(+3.10%) |
Mar 25, 2020 | 317.66 | 340.56 | 316.06 | 324.96 | 56,756 | +9.18(+2.91%) |
Mar 24, 2020 | 310.92 | 315.83 | 302.63 | 315.78 | 48,362 | +20.45(+6.93%) |
Mar 23, 2020 | 279.42 | 296.96 | 275.08 | 295.32 | 44,897 | +15.90(+5.69%) |
Mar 20, 2020 | 314.15 | 332.75 | 272.69 | 279.42 | 64,897 | -32.80(-10.51%) |
Mar 19, 2020 | 278.53 | 313.04 | 276.55 | 312.23 | 57,140 | +30.73(+10.92%) |
Mar 18, 2020 | 304.05 | 311.72 | 278.07 | 281.50 | 75,804 | -38.55(-12.05%) |
Mar 17, 2020 | 306.07 | 325.21 | 300.61 | 320.05 | 70,389 | +19.22(+6.39%) |
Mar 16, 2020 | 308.66 | 324.00 | 299.59 | 300.83 | 48,991 | -44.91(-12.99%) |
Mar 13, 2020 | 349.07 | 362.07 | 318.81 | 345.74 | 69,149 | +16.44(+4.99%) |
Mar 12, 2020 | 328.98 | 353.18 | 316.75 | 329.30 | 52,830 | -24.03(-6.80%) |
Mar 11, 2020 | 360.19 | 367.19 | 352.20 | 353.33 | 43,003 | -18.27(-4.92%) |
Mar 10, 2020 | 373.89 | 376.00 | 348.61 | 371.60 | 94,435 | +9.14(+2.52%) |
Mar 09, 2020 | 395.60 | 406.43 | 351.44 | 362.46 | 50,551 | -56.20(-13.42%) |
Mar 06, 2020 | 422.72 | 431.25 | 413.44 | 418.66 | 65,178 | -14.50(-3.35%) |
Mar 05, 2020 | 446.96 | 454.00 | 432.15 | 433.16 | 36,930 | -29.43(-6.36%) |
Mar 04, 2020 | 457.85 | 464.01 | 448.80 | 462.59 | 42,165 | +10.49(+2.32%) |
Mar 03, 2020 | 465.68 | 475.63 | 452.11 | 452.11 | 39,382 | -13.09(-2.81%) |
Mar 02, 2020 | 443.31 | 465.60 | 438.21 | 465.20 | 74,373 | +17.99(+4.02%) |
Feb 28, 2020 | 447.23 | 463.63 | 430.83 | 447.20 | 70,753 | -17.52(-3.77%) |
Feb 27, 2020 | 476.85 | 484.76 | 457.92 | 464.72 | 91,016 | -18.43(-3.81%) |
Feb 26, 2020 | 489.11 | 493.02 | 478.78 | 483.15 | 37,777 | -3.76(-0.77%) |
Feb 25, 2020 | 502.81 | 503.53 | 485.06 | 486.91 | 50,821 | -13.85(-2.77%) |
Feb 24, 2020 | 504.88 | 505.10 | 499.41 | 500.76 | 39,108 | -12.73(-2.48%) |
Feb 21, 2020 | 515.84 | 516.25 | 508.22 | 513.49 | 31,828 | -4.20(-0.81%) |
Feb 20, 2020 | 516.35 | 520.68 | 514.64 | 517.69 | 38,250 | +1.33(+0.26%) |
Feb 19, 2020 | 518.60 | 521.64 | 516.09 | 516.36 | 64,383 | -1.82(-0.35%) |
Feb 18, 2020 | 523.73 | 525.57 | 516.71 | 518.17 | 57,612 | -7.53(-1.43%) |
Feb 14, 2020 | 527.00 | 528.87 | 522.83 | 525.70 | 24,733 | -1.64(-0.31%) |
Feb 13, 2020 | 519.78 | 534.26 | 518.91 | 527.34 | 29,334 | +5.03(+0.96%) |
Feb 12, 2020 | 523.77 | 524.18 | 520.12 | 522.31 | 25,736 | -0.21(-0.04%) |
Feb 11, 2020 | 520.38 | 526.02 | 520.38 | 522.51 | 31,567 | +3.39(+0.65%) |
Feb 10, 2020 | 518.34 | 520.80 | 514.84 | 519.12 | 23,523 | +0.22(+0.04%) |
Feb 07, 2020 | 520.15 | 522.13 | 516.37 | 518.90 | 34,565 | -3.45(-0.66%) |
Feb 06, 2020 | 526.70 | 528.78 | 522.36 | 522.36 | 39,818 | -3.55(-0.68%) |
Feb 05, 2020 | 527.59 | 527.59 | 522.88 | 525.91 | 51,223 | +2.00(+0.38%) |
Feb 04, 2020 | 525.26 | 527.59 | 521.80 | 523.90 | 31,574 | +3.31(+0.64%) |
Feb 03, 2020 | 521.88 | 525.62 | 520.47 | 520.59 | 44,397 | +0.87(+0.17%) |
Jan 31, 2020 | 529.79 | 529.81 | 519.72 | 519.72 | 45,817 | -12.35(-2.32%) |
Jan 30, 2020 | 512.70 | 532.67 | 510.28 | 532.07 | 54,253 | +16.70(+3.24%) |
Jan 29, 2020 | 514.16 | 523.85 | 512.24 | 515.37 | 42,907 | +3.96(+0.77%) |
Jan 28, 2020 | 513.91 | 518.81 | 510.64 | 511.42 | 63,810 | -0.68(-0.13%) |
Jan 27, 2020 | 511.11 | 516.42 | 508.67 | 512.10 | 31,241 | -3.85(-0.75%) |
Jan 24, 2020 | 525.03 | 525.03 | 510.96 | 515.94 | 48,554 | -8.25(-1.57%) |
Jan 23, 2020 | 522.65 | 526.72 | 519.10 | 524.19 | 39,825 | +0.93(+0.18%) |
Jan 22, 2020 | 521.97 | 524.26 | 521.50 | 523.26 | 40,455 | +1.88(+0.36%) |
Jan 21, 2020 | 522.59 | 526.10 | 521.11 | 521.38 | 41,642 | -2.32(-0.44%) |
Jan 17, 2020 | 524.13 | 524.39 | 520.34 | 523.70 | 53,115 | -0.90(-0.17%) |
Jan 16, 2020 | 519.77 | 524.62 | 518.84 | 524.60 | 41,252 | +6.45(+1.25%) |
Jan 15, 2020 | 520.45 | 521.93 | 517.51 | 518.14 | 46,837 | -3.42(-0.66%) |
Jan 14, 2020 | 520.88 | 524.14 | 517.93 | 521.57 | 47,263 | +0.24(+0.05%) |
Jan 13, 2020 | 519.85 | 522.48 | 516.13 | 521.33 | 44,805 | +2.12(+0.41%) |
Jan 10, 2020 | 522.20 | 523.24 | 516.50 | 519.21 | 46,324 | -3.16(-0.60%) |
Jan 09, 2020 | 523.25 | 525.85 | 520.69 | 522.37 | 51,343 | +1.81(+0.35%) |
Jan 08, 2020 | 522.77 | 524.44 | 520.56 | 520.56 | 32,600 | +0.55(+0.11%) |
Jan 07, 2020 | 515.95 | 520.47 | 513.45 | 520.01 | 51,126 | +1.21(+0.23%) |
Jan 06, 2020 | 521.38 | 525.73 | 513.50 | 518.79 | 62,663 | -5.84(-1.11%) |
Jan 03, 2020 | 525.82 | 526.30 | 522.12 | 524.63 | 31,119 | -5.60(-1.06%) |
Jan 02, 2020 | 527.41 | 530.24 | 523.94 | 530.24 | 34,185 | +5.20(+0.99%) |
Dec 31, 2019 | 526.40 | 527.83 | 524.62 | 525.04 | 28,990 | -1.57(-0.30%) |
Dec 30, 2019 | 524.73 | 529.21 | 524.63 | 526.61 | 43,317 | +3.22(+0.61%) |
Dec 27, 2019 | 526.31 | 526.31 | 523.39 | 523.39 | 18,752 | -2.72(-0.52%) |
Dec 26, 2019 | 531.93 | 534.82 | 525.00 | 526.11 | 19,730 | -4.86(-0.92%) |
Dec 24, 2019 | 525.77 | 530.98 | 524.91 | 530.98 | 13,177 | +4.78(+0.91%) |
Dec 23, 2019 | 526.43 | 526.43 | 521.51 | 526.19 | 34,964 | +0.69(+0.13%) |
Dec 20, 2019 | 525.68 | 531.97 | 523.74 | 525.50 | 117,787 | +2.55(+0.49%) |
Dec 19, 2019 | 522.13 | 525.95 | 522.13 | 522.95 | 65,771 | +0.09(+0.02%) |
Dec 18, 2019 | 526.96 | 529.38 | 522.86 | 522.86 | 59,021 | -4.66(-0.88%) |
Dec 17, 2019 | 526.58 | 529.94 | 522.45 | 527.51 | 60,742 | +4.88(+0.93%) |
Dec 16, 2019 | 525.47 | 530.71 | 522.63 | 522.63 | 58,577 | -0.13(-0.02%) |
Dec 13, 2019 | 522.19 | 524.01 | 516.26 | 522.76 | 65,076 | -2.76(-0.53%) |
Dec 12, 2019 | 515.46 | 526.81 | 508.79 | 525.52 | 46,723 | +11.35(+2.21%) |
Dec 11, 2019 | 514.79 | 518.00 | 512.39 | 514.18 | 33,692 | +0.29(+0.06%) |
Dec 10, 2019 | 509.30 | 517.09 | 504.03 | 513.89 | 37,350 | +3.12(+0.61%) |
Dec 09, 2019 | 514.58 | 515.52 | 508.17 | 510.77 | 66,101 | -4.75(-0.92%) |
Dec 06, 2019 | 517.15 | 519.73 | 512.71 | 515.53 | 34,388 | +2.42(+0.47%) |
Dec 05, 2019 | 510.24 | 514.80 | 508.90 | 513.10 | 26,048 | +3.87(+0.76%) |
Dec 04, 2019 | 507.88 | 513.37 | 507.88 | 509.23 | 24,803 | +2.38(+0.47%) |
Dec 03, 2019 | 505.92 | 507.88 | 502.12 | 506.85 | 26,156 | -3.93(-0.77%) |
Dec 02, 2019 | 513.99 | 516.45 | 510.75 | 510.79 | 30,184 | -1.63(-0.32%) |
Nov 29, 2019 | 512.40 | 515.47 | 509.95 | 512.41 | 16,332 | -0.89(-0.17%) |
Nov 27, 2019 | 512.61 | 518.58 | 512.19 | 513.30 | 20,998 | +0.60(+0.12%) |
Nov 26, 2019 | 513.98 | 514.22 | 510.82 | 512.70 | 21,409 | -0.60(-0.12%) |
Nov 25, 2019 | 508.55 | 515.32 | 507.84 | 513.30 | 25,387 | +4.97(+0.98%) |
Nov 22, 2019 | 509.39 | 512.60 | 508.00 | 508.33 | 15,216 | +2.09(+0.41%) |
Nov 21, 2019 | 509.45 | 509.45 | 504.07 | 506.24 | 17,984 | -1.91(-0.38%) |
Nov 20, 2019 | 510.01 | 511.88 | 504.85 | 508.15 | 47,736 | -3.14(-0.61%) |
Nov 19, 2019 | 508.00 | 511.99 | 501.38 | 511.30 | 36,694 | +4.44(+0.88%) |
Nov 18, 2019 | 504.17 | 508.35 | 501.02 | 506.86 | 27,255 | +0.01(+0.00%) |
Nov 15, 2019 | 508.87 | 510.29 | 506.10 | 506.85 | 19,172 | -0.73(-0.14%) |
Nov 14, 2019 | 501.76 | 507.81 | 501.76 | 507.58 | 22,608 | +6.99(+1.40%) |
Nov 13, 2019 | 505.92 | 509.08 | 492.89 | 500.59 | 30,263 | -7.73(-1.52%) |
Nov 12, 2019 | 511.30 | 511.54 | 506.01 | 508.32 | 33,032 | -2.18(-0.43%) |
Nov 11, 2019 | 502.65 | 510.53 | 501.47 | 510.50 | 27,163 | +6.47(+1.28%) |
Nov 08, 2019 | 507.23 | 508.75 | 501.54 | 504.03 | 34,997 | -2.88(-0.57%) |
Nov 07, 2019 | 498.04 | 508.79 | 498.04 | 506.91 | 56,594 | +11.75(+2.37%) |
Nov 06, 2019 | 495.90 | 499.62 | 493.63 | 495.16 | 43,606 | -1.13(-0.23%) |
Nov 05, 2019 | 497.47 | 507.31 | 494.42 | 496.29 | 28,856 | +3.52(+0.71%) |
Nov 04, 2019 | 491.31 | 495.85 | 491.31 | 492.77 | 28,686 | +3.73(+0.76%) |
Nov 01, 2019 | 487.70 | 491.64 | 486.52 | 489.05 | 29,418 | +4.12(+0.85%) |
Oct 31, 2019 | 490.93 | 490.93 | 481.95 | 484.93 | 41,642 | -7.08(-1.44%) |
Oct 30, 2019 | 492.89 | 496.57 | 488.34 | 492.00 | 32,250 | -1.00(-0.20%) |
Oct 29, 2019 | 489.94 | 496.11 | 489.46 | 493.00 | 23,048 | +3.04(+0.62%) |
Oct 28, 2019 | 490.43 | 494.60 | 485.77 | 489.96 | 38,587 | +1.07(+0.22%) |
Oct 25, 2019 | 488.69 | 490.92 | 487.24 | 488.89 | 20,491 | +2.90(+0.60%) |
Oct 24, 2019 | 487.09 | 488.31 | 481.91 | 485.99 | 23,363 | -0.24(-0.05%) |
Oct 23, 2019 | 487.47 | 488.71 | 486.20 | 486.23 | 17,265 | -1.09(-0.22%) |
Oct 22, 2019 | 486.72 | 491.91 | 481.86 | 487.32 | 27,204 | +5.57(+1.16%) |
Oct 21, 2019 | 479.19 | 483.99 | 479.19 | 481.75 | 37,302 | +4.00(+0.84%) |
Oct 18, 2019 | 473.92 | 479.54 | 473.37 | 477.75 | 25,563 | +1.42(+0.30%) |
Oct 17, 2019 | 476.57 | 478.48 | 472.99 | 476.33 | 39,379 | +2.33(+0.49%) |
Oct 16, 2019 | 472.33 | 478.23 | 471.02 | 474.00 | 30,429 | +1.54(+0.33%) |
Oct 15, 2019 | 470.98 | 475.45 | 470.98 | 472.47 | 25,406 | +5.94(+1.27%) |
Oct 14, 2019 | 466.50 | 469.73 | 465.30 | 466.52 | 23,053 | -1.72(-0.37%) |
Oct 11, 2019 | 465.50 | 473.87 | 465.50 | 468.25 | 28,708 | +6.90(+1.50%) |
Oct 10, 2019 | 458.59 | 463.81 | 458.59 | 461.35 | 28,539 | +2.18(+0.47%) |
Oct 09, 2019 | 458.78 | 461.35 | 455.71 | 459.17 | 36,653 | +3.24(+0.71%) |
Oct 08, 2019 | 458.07 | 461.09 | 455.63 | 455.93 | 36,191 | -5.03(-1.09%) |
Oct 07, 2019 | 456.42 | 464.40 | 456.42 | 460.95 | 48,150 | +2.45(+0.54%) |
Oct 04, 2019 | 453.07 | 458.78 | 453.07 | 458.50 | 50,619 | +3.32(+0.73%) |
Oct 03, 2019 | 455.73 | 458.40 | 451.49 | 455.18 | 29,455 | -1.34(-0.29%) |
Oct 02, 2019 | 457.37 | 459.28 | 453.00 | 456.52 | 42,539 | -4.55(-0.99%) |
Oct 01, 2019 | 465.97 | 470.16 | 458.79 | 461.06 | 57,387 | -3.78(-0.81%) |
Sep 30, 2019 | 468.15 | 470.39 | 464.17 | 464.85 | 38,569 | -2.33(-0.50%) |
Sep 27, 2019 | 468.05 | 473.18 | 466.55 | 467.17 | 40,779 | +0.90(+0.19%) |
Sep 26, 2019 | 468.30 | 470.91 | 465.47 | 466.28 | 28,012 | -5.52(-1.17%) |
Sep 25, 2019 | 467.06 | 475.15 | 464.83 | 471.80 | 46,860 | +6.97(+1.50%) |
Sep 24, 2019 | 470.32 | 470.42 | 460.90 | 464.83 | 47,591 | -4.39(-0.93%) |
Sep 23, 2019 | 467.76 | 473.65 | 463.60 | 469.21 | 58,349 | +1.74(+0.37%) |
Sep 20, 2019 | 470.84 | 473.50 | 466.38 | 467.48 | 108,441 | -1.75(-0.37%) |
Sep 19, 2019 | 476.20 | 479.23 | 468.55 | 469.23 | 40,367 | -6.21(-1.31%) |
Sep 18, 2019 | 469.41 | 477.42 | 468.10 | 475.44 | 51,963 | +5.03(+1.07%) |
Sep 17, 2019 | 469.12 | 473.26 | 466.77 | 470.42 | 37,840 | -2.04(-0.43%) |
Sep 16, 2019 | 472.19 | 477.09 | 467.26 | 472.46 | 27,535 | -1.43(-0.30%) |
Sep 13, 2019 | 476.12 | 478.11 | 472.83 | 473.89 | 39,258 | +3.30(+0.70%) |
Sep 12, 2019 | 464.90 | 470.76 | 461.63 | 470.58 | 51,173 | +6.18(+1.33%) |
Sep 11, 2019 | 460.84 | 466.40 | 455.55 | 464.41 | 31,941 | +3.77(+0.82%) |
Sep 10, 2019 | 451.61 | 463.44 | 451.30 | 460.64 | 29,299 | +7.54(+1.66%) |
Sep 09, 2019 | 440.43 | 455.05 | 440.38 | 453.10 | 44,609 | +10.89(+2.46%) |
Sep 06, 2019 | 452.20 | 452.20 | 439.33 | 442.21 | 45,077 | -4.07(-0.91%) |
Sep 05, 2019 | 437.72 | 446.91 | 437.72 | 446.28 | 49,859 | +13.39(+3.09%) |
Sep 04, 2019 | 430.47 | 434.23 | 428.84 | 432.89 | 45,456 | +5.02(+1.17%) |
Sep 03, 2019 | 433.20 | 433.38 | 426.23 | 427.87 | 25,459 | -10.05(-2.29%) |
Aug 30, 2019 | 440.12 | 442.31 | 436.03 | 437.91 | 30,051 | +0.54(+0.12%) |
Aug 29, 2019 | 432.79 | 439.40 | 432.79 | 437.37 | 49,702 | +8.92(+2.08%) |
Aug 28, 2019 | 419.54 | 431.82 | 419.54 | 428.45 | 64,626 | +7.56(+1.80%) |
Aug 27, 2019 | 433.88 | 436.67 | 420.69 | 420.88 | 63,241 | -11.60(-2.68%) |
Aug 26, 2019 | 429.94 | 434.47 | 428.09 | 432.49 | 28,448 | +5.77(+1.35%) |
Aug 23, 2019 | 440.91 | 443.04 | 425.81 | 426.71 | 30,153 | -15.57(-3.52%) |
Aug 22, 2019 | 440.61 | 443.78 | 438.29 | 442.29 | 28,729 | +3.29(+0.75%) |
Aug 21, 2019 | 443.46 | 445.43 | 438.65 | 439.00 | 55,191 | -1.21(-0.28%) |
Aug 20, 2019 | 437.03 | 440.32 | 436.11 | 440.21 | 43,547 | -0.27(-0.06%) |
Aug 19, 2019 | 443.07 | 443.92 | 439.89 | 440.47 | 52,590 | +2.71(+0.62%) |
Aug 16, 2019 | 426.29 | 439.07 | 426.29 | 437.76 | 48,225 | +13.05(+3.07%) |
Aug 15, 2019 | 425.97 | 430.94 | 423.33 | 424.71 | 47,379 | -0.89(-0.21%) |
Aug 14, 2019 | 430.48 | 433.64 | 422.41 | 425.60 | 46,764 | -11.14(-2.55%) |
Aug 13, 2019 | 433.88 | 445.20 | 433.88 | 436.74 | 42,700 | +2.91(+0.67%) |
Aug 12, 2019 | 435.26 | 437.88 | 431.10 | 433.83 | 34,769 | -4.52(-1.03%) |
Aug 09, 2019 | 437.24 | 438.35 | 432.45 | 438.35 | 36,143 | +0.06(+0.01%) |
Aug 08, 2019 | 431.17 | 442.55 | 431.17 | 438.29 | 41,850 | +9.75(+2.28%) |
Aug 07, 2019 | 425.60 | 429.98 | 419.87 | 428.54 | 41,270 | -1.99(-0.46%) |
Aug 06, 2019 | 428.57 | 432.59 | 423.27 | 430.53 | 38,307 | +4.22(+0.99%) |
Aug 05, 2019 | 431.41 | 433.28 | 421.84 | 426.31 | 54,522 | -12.88(-2.93%) |
Aug 02, 2019 | 443.82 | 444.22 | 436.34 | 439.19 | 39,595 | -5.12(-1.15%) |
Aug 01, 2019 | 458.60 | 468.35 | 443.09 | 444.31 | 46,188 | -15.68(-3.41%) |
Jul 31, 2019 | 459.98 | 470.37 | 454.90 | 460.00 | 65,594 | +1.31(+0.29%) |
Jul 30, 2019 | 447.99 | 459.90 | 447.99 | 458.69 | 58,478 | +8.41(+1.87%) |
Jul 29, 2019 | 459.11 | 461.21 | 449.60 | 450.27 | 48,412 | -9.41(-2.05%) |
Jul 26, 2019 | 455.00 | 462.67 | 455.00 | 459.69 | 45,179 | +6.15(+1.36%) |
Jul 25, 2019 | 455.44 | 459.37 | 450.13 | 453.54 | 58,945 | -1.90(-0.42%) |
Jul 24, 2019 | 449.57 | 460.06 | 448.65 | 455.44 | 44,533 | +4.54(+1.01%) |
Jul 23, 2019 | 446.52 | 452.47 | 445.86 | 450.89 | 62,954 | +6.58(+1.48%) |
Jul 22, 2019 | 452.37 | 452.37 | 444.26 | 444.31 | 27,286 | -8.28(-1.83%) |
Jul 19, 2019 | 448.97 | 454.61 | 448.77 | 452.60 | 30,255 | +3.46(+0.77%) |
Jul 18, 2019 | 446.53 | 451.52 | 438.31 | 449.14 | 41,520 | +2.56(+0.57%) |
Jul 17, 2019 | 450.46 | 450.46 | 443.77 | 446.58 | 35,609 | -1.58(-0.35%) |
Jul 16, 2019 | 446.58 | 449.78 | 442.35 | 448.16 | 30,578 | +4.90(+1.11%) |
Jul 15, 2019 | 449.02 | 452.36 | 440.27 | 443.25 | 43,415 | -10.28(-2.27%) |
Jul 12, 2019 | 456.38 | 456.55 | 452.58 | 453.54 | 56,855 | -0.37(-0.08%) |
Jul 11, 2019 | 445.74 | 457.86 | 444.53 | 453.91 | 86,852 | +9.47(+2.13%) |
Jul 10, 2019 | 447.71 | 447.71 | 442.38 | 444.43 | 66,158 | -2.16(-0.48%) |
Jul 09, 2019 | 448.85 | 449.63 | 442.48 | 446.59 | 58,392 | -0.26(-0.06%) |
Jul 08, 2019 | 449.14 | 450.26 | 444.46 | 446.85 | 74,232 | -5.03(-1.11%) |
Jul 05, 2019 | 446.05 | 452.35 | 446.05 | 451.88 | 82,135 | +5.48(+1.23%) |
Jul 03, 2019 | 441.31 | 447.11 | 439.59 | 446.40 | 41,930 | +3.40(+0.77%) |
Jul 02, 2019 | 446.78 | 447.37 | 439.49 | 443.00 | 39,757 | -3.39(-0.76%) |