Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 339.72 | 343.73 | 323.27 | 340.52 | 1,277,025 | -7.60(-2.18%) |
Apr 29, 2020 | 330.02 | 355.45 | 324.97 | 348.11 | 870,667 | +32.38(+10.26%) |
Apr 28, 2020 | 308.57 | 319.09 | 297.33 | 315.73 | 755,129 | +18.01(+6.05%) |
Apr 27, 2020 | 288.74 | 301.90 | 281.00 | 297.72 | 844,154 | +11.75(+4.11%) |
Apr 24, 2020 | 293.98 | 295.11 | 285.52 | 285.97 | 827,844 | -8.78(-2.98%) |
Apr 23, 2020 | 290.52 | 304.19 | 286.68 | 294.75 | 570,777 | +9.40(+3.29%) |
Apr 22, 2020 | 296.04 | 297.88 | 282.49 | 285.35 | 513,967 | -3.27(-1.13%) |
Apr 21, 2020 | 285.06 | 292.07 | 282.49 | 288.63 | 498,479 | -8.11(-2.73%) |
Apr 20, 2020 | 314.18 | 314.65 | 293.88 | 296.74 | 562,424 | -19.69(-6.22%) |
Apr 17, 2020 | 310.42 | 327.22 | 307.91 | 316.43 | 1,029,367 | +34.23(+12.13%) |
Apr 16, 2020 | 296.15 | 298.14 | 277.99 | 282.20 | 727,249 | -15.04(-5.06%) |
Apr 15, 2020 | 288.95 | 301.50 | 284.98 | 297.25 | 652,781 | -1.14(-0.38%) |
Apr 14, 2020 | 304.81 | 317.52 | 295.83 | 298.39 | 1,081,345 | +4.28(+1.45%) |
Apr 13, 2020 | 319.38 | 320.30 | 290.77 | 294.11 | 591,018 | -29.02(-8.98%) |
Apr 09, 2020 | 319.26 | 350.25 | 314.39 | 323.13 | 1,305,101 | +15.28(+4.96%) |
Apr 08, 2020 | 278.45 | 312.38 | 274.32 | 307.85 | 1,265,353 | +39.22(+14.60%) |
Apr 07, 2020 | 295.05 | 298.24 | 264.65 | 268.63 | 1,280,786 | -2.34(-0.87%) |
Apr 06, 2020 | 266.69 | 282.78 | 266.69 | 270.98 | 1,415,443 | +17.46(+6.89%) |
Apr 03, 2020 | 265.10 | 265.10 | 244.79 | 253.51 | 1,167,767 | -13.28(-4.98%) |
Apr 02, 2020 | 253.23 | 275.60 | 243.84 | 266.79 | 1,394,839 | +11.19(+4.38%) |
Apr 01, 2020 | 283.78 | 285.28 | 252.36 | 255.60 | 1,413,382 | -44.69(-14.88%) |
Mar 31, 2020 | 318.75 | 325.48 | 298.97 | 300.29 | 1,121,676 | -21.16(-6.58%) |
Mar 30, 2020 | 340.46 | 344.66 | 310.09 | 321.45 | 1,044,495 | -19.00(-5.58%) |
Mar 27, 2020 | 364.03 | 364.70 | 335.88 | 340.45 | 761,842 | -36.65(-9.72%) |
Mar 26, 2020 | 338.85 | 383.36 | 333.94 | 377.10 | 1,151,123 | +48.77(+14.85%) |
Mar 25, 2020 | 323.48 | 346.05 | 310.86 | 328.33 | 1,172,443 | +22.89(+7.50%) |
Mar 24, 2020 | 303.49 | 324.14 | 292.61 | 305.44 | 1,045,288 | +22.65(+8.01%) |
Mar 23, 2020 | 282.37 | 299.66 | 263.37 | 282.79 | 1,349,332 | -0.92(-0.32%) |
Mar 20, 2020 | 294.00 | 316.32 | 282.37 | 283.71 | 2,232,534 | -3.06(-1.07%) |
Mar 19, 2020 | 227.06 | 293.34 | 226.22 | 286.77 | 1,860,514 | +56.25(+24.40%) |
Mar 18, 2020 | 259.27 | 265.76 | 187.63 | 230.52 | 3,807,029 | -64.92(-21.97%) |
Mar 17, 2020 | 321.62 | 322.00 | 277.56 | 295.44 | 1,925,220 | -21.97(-6.92%) |
Mar 16, 2020 | 311.28 | 339.16 | 308.56 | 317.41 | 2,038,411 | -71.54(-18.39%) |
Mar 13, 2020 | 409.11 | 413.96 | 373.15 | 388.95 | 1,473,570 | +7.23(+1.89%) |
Mar 12, 2020 | 394.07 | 401.99 | 365.78 | 381.72 | 1,822,179 | -51.73(-11.93%) |
Mar 11, 2020 | 445.45 | 454.84 | 423.28 | 433.45 | 1,272,464 | -31.39(-6.75%) |
Mar 10, 2020 | 439.40 | 466.11 | 438.00 | 464.84 | 1,006,508 | +40.92(+9.65%) |
Mar 09, 2020 | 423.72 | 444.16 | 413.43 | 423.92 | 1,324,134 | -47.93(-10.16%) |
Mar 06, 2020 | 486.26 | 489.59 | 463.98 | 471.85 | 1,339,648 | -31.19(-6.20%) |
Mar 05, 2020 | 528.22 | 529.43 | 492.41 | 503.04 | 1,008,524 | -38.52(-7.11%) |
Mar 04, 2020 | 530.26 | 542.04 | 521.66 | 541.56 | 504,212 | +19.10(+3.66%) |
Mar 03, 2020 | 530.70 | 550.04 | 517.23 | 522.45 | 451,523 | -10.68(-2.00%) |
Mar 02, 2020 | 524.92 | 535.89 | 512.41 | 533.13 | 562,888 | +9.99(+1.91%) |
Feb 28, 2020 | 497.69 | 523.85 | 484.32 | 523.15 | 972,322 | +7.82(+1.52%) |
Feb 27, 2020 | 519.16 | 531.71 | 514.07 | 515.33 | 714,824 | -14.22(-2.68%) |
Feb 26, 2020 | 540.19 | 549.19 | 528.72 | 529.54 | 486,691 | -7.11(-1.32%) |
Feb 25, 2020 | 567.52 | 569.59 | 532.97 | 536.65 | 656,435 | -27.42(-4.86%) |
Feb 24, 2020 | 579.62 | 581.18 | 562.08 | 564.08 | 653,939 | -26.68(-4.52%) |
Feb 21, 2020 | 592.52 | 595.54 | 586.16 | 590.76 | 330,007 | -4.15(-0.70%) |
Feb 20, 2020 | 600.33 | 604.76 | 586.83 | 594.90 | 473,416 | -6.51(-1.08%) |
Feb 19, 2020 | 604.23 | 609.05 | 599.81 | 601.41 | 275,025 | -0.19(-0.03%) |
Feb 18, 2020 | 603.11 | 608.43 | 600.13 | 601.60 | 245,628 | -4.96(-0.82%) |
Feb 14, 2020 | 615.14 | 616.94 | 604.86 | 606.56 | 540,700 | -8.37(-1.36%) |
Feb 13, 2020 | 609.20 | 619.00 | 609.20 | 614.92 | 250,635 | +5.10(+0.84%) |
Feb 12, 2020 | 609.71 | 611.10 | 599.28 | 609.82 | 305,238 | +0.17(+0.03%) |
Feb 11, 2020 | 606.45 | 615.78 | 604.13 | 609.65 | 429,682 | +6.36(+1.05%) |
Feb 10, 2020 | 595.11 | 603.85 | 592.77 | 603.30 | 475,131 | +8.19(+1.38%) |
Feb 07, 2020 | 593.91 | 598.76 | 590.11 | 595.11 | 346,641 | +0.71(+0.12%) |
Feb 06, 2020 | 587.29 | 595.78 | 579.62 | 594.40 | 418,585 | +7.13(+1.21%) |
Feb 05, 2020 | 602.93 | 606.35 | 582.02 | 587.27 | 586,730 | -14.15(-2.35%) |
Feb 04, 2020 | 623.67 | 631.66 | 594.33 | 601.42 | 674,843 | -10.33(-1.69%) |
Feb 03, 2020 | 606.32 | 617.91 | 606.02 | 611.75 | 422,790 | +8.44(+1.40%) |
Jan 31, 2020 | 609.40 | 612.51 | 598.88 | 603.30 | 384,706 | -9.94(-1.62%) |
Jan 30, 2020 | 606.85 | 614.57 | 605.73 | 613.25 | 258,402 | -0.28(-0.05%) |
Jan 29, 2020 | 622.03 | 623.24 | 613.23 | 613.53 | 294,508 | -3.45(-0.56%) |
Jan 28, 2020 | 613.30 | 619.31 | 605.87 | 616.98 | 285,494 | +6.89(+1.13%) |
Jan 27, 2020 | 603.92 | 611.79 | 598.91 | 610.09 | 342,179 | -5.83(-0.95%) |
Jan 24, 2020 | 619.91 | 625.83 | 612.89 | 615.92 | 419,359 | -1.13(-0.18%) |
Jan 23, 2020 | 610.50 | 621.66 | 606.80 | 617.04 | 493,037 | +13.05(+2.16%) |
Jan 22, 2020 | 606.75 | 609.50 | 602.25 | 604.00 | 450,983 | +0.21(+0.03%) |
Jan 21, 2020 | 594.28 | 604.76 | 594.24 | 603.79 | 407,859 | +6.70(+1.12%) |
Jan 17, 2020 | 596.14 | 599.24 | 591.82 | 597.10 | 404,965 | +3.12(+0.53%) |
Jan 16, 2020 | 584.14 | 595.14 | 581.09 | 593.97 | 379,646 | +12.82(+2.21%) |
Jan 15, 2020 | 586.61 | 586.61 | 576.00 | 581.15 | 468,953 | +10.00(+1.75%) |
Jan 14, 2020 | 565.42 | 573.10 | 564.85 | 571.15 | 569,587 | +4.15(+0.73%) |
Jan 13, 2020 | 559.36 | 568.44 | 558.52 | 567.00 | 212,668 | +8.53(+1.53%) |
Jan 10, 2020 | 558.72 | 563.60 | 556.19 | 558.47 | 273,495 | +0.06(+0.01%) |
Jan 09, 2020 | 553.74 | 558.82 | 549.59 | 558.41 | 337,517 | +9.17(+1.67%) |
Jan 08, 2020 | 554.20 | 554.20 | 547.45 | 549.24 | 436,200 | -1.28(-0.23%) |
Jan 07, 2020 | 547.12 | 552.72 | 544.66 | 550.52 | 272,032 | +2.06(+0.38%) |
Jan 06, 2020 | 541.13 | 549.05 | 539.00 | 548.46 | 402,757 | +6.53(+1.20%) |
Jan 03, 2020 | 526.46 | 542.47 | 526.46 | 541.93 | 296,420 | +9.75(+1.83%) |
Jan 02, 2020 | 525.95 | 532.18 | 524.36 | 532.18 | 332,340 | +6.98(+1.33%) |
Dec 31, 2019 | 526.58 | 529.43 | 523.64 | 525.20 | 216,130 | -1.89(-0.36%) |
Dec 30, 2019 | 529.31 | 531.17 | 523.15 | 527.09 | 209,736 | -1.85(-0.35%) |
Dec 27, 2019 | 532.70 | 534.61 | 525.82 | 528.93 | 235,856 | -1.22(-0.23%) |
Dec 26, 2019 | 526.45 | 530.29 | 525.52 | 530.15 | 291,768 | +4.57(+0.87%) |
Dec 24, 2019 | 528.80 | 529.75 | 525.26 | 525.59 | 111,628 | -0.36(-0.07%) |
Dec 23, 2019 | 525.20 | 529.45 | 523.87 | 525.94 | 423,705 | +1.54(+0.29%) |
Dec 20, 2019 | 523.39 | 527.64 | 517.14 | 524.40 | 808,913 | +14.48(+2.84%) |
Dec 19, 2019 | 504.42 | 510.92 | 502.24 | 509.91 | 355,357 | +6.67(+1.33%) |
Dec 18, 2019 | 505.90 | 505.90 | 494.22 | 503.25 | 387,525 | -2.55(-0.50%) |
Dec 17, 2019 | 508.34 | 509.94 | 502.96 | 505.80 | 326,511 | -4.45(-0.87%) |
Dec 16, 2019 | 514.38 | 514.38 | 503.31 | 510.25 | 350,725 | -0.42(-0.08%) |
Dec 13, 2019 | 505.15 | 511.70 | 503.36 | 510.67 | 273,997 | +7.30(+1.45%) |
Dec 12, 2019 | 504.83 | 507.24 | 500.21 | 503.37 | 196,537 | -2.19(-0.43%) |
Dec 11, 2019 | 506.05 | 506.07 | 501.93 | 505.56 | 245,619 | +0.71(+0.14%) |
Dec 10, 2019 | 500.70 | 506.69 | 500.70 | 504.85 | 290,628 | +4.65(+0.93%) |
Dec 09, 2019 | 504.59 | 507.23 | 498.07 | 500.20 | 332,578 | -5.41(-1.07%) |
Dec 06, 2019 | 504.88 | 507.48 | 503.23 | 505.61 | 283,694 | +4.49(+0.90%) |
Dec 05, 2019 | 499.89 | 502.09 | 496.20 | 501.12 | 388,844 | +1.82(+0.36%) |
Dec 04, 2019 | 495.14 | 507.47 | 495.14 | 499.31 | 405,133 | +6.64(+1.35%) |
Dec 03, 2019 | 489.06 | 494.25 | 487.79 | 492.66 | 430,732 | -0.95(-0.19%) |
Dec 02, 2019 | 503.29 | 505.12 | 493.53 | 493.61 | 382,665 | -9.33(-1.86%) |
Nov 29, 2019 | 501.55 | 506.31 | 499.48 | 502.94 | 133,728 | -0.20(-0.04%) |
Nov 27, 2019 | 506.43 | 508.13 | 498.78 | 503.15 | 276,140 | -5.40(-1.06%) |
Nov 26, 2019 | 507.17 | 510.20 | 505.29 | 508.55 | 556,598 | +2.14(+0.42%) |
Nov 25, 2019 | 498.60 | 507.15 | 497.33 | 506.41 | 365,287 | +7.64(+1.53%) |
Nov 22, 2019 | 494.87 | 502.14 | 490.01 | 498.77 | 737,200 | -9.53(-1.87%) |
Nov 21, 2019 | 509.66 | 513.74 | 502.63 | 508.30 | 303,077 | -1.65(-0.32%) |
Nov 20, 2019 | 503.56 | 515.33 | 503.56 | 509.95 | 409,926 | +6.07(+1.20%) |
Nov 19, 2019 | 486.70 | 508.20 | 482.75 | 503.88 | 518,556 | +0.42(+0.08%) |
Nov 18, 2019 | 498.42 | 504.48 | 496.65 | 503.46 | 314,710 | +7.01(+1.41%) |
Nov 15, 2019 | 497.83 | 500.27 | 493.96 | 496.45 | 390,926 | +0.01(+0.00%) |
Nov 14, 2019 | 485.79 | 497.19 | 485.06 | 496.44 | 231,586 | +9.37(+1.92%) |
Nov 13, 2019 | 482.71 | 490.47 | 482.05 | 487.07 | 236,766 | +4.17(+0.86%) |
Nov 12, 2019 | 481.87 | 483.81 | 479.90 | 482.90 | 203,609 | +1.23(+0.26%) |
Nov 11, 2019 | 478.99 | 482.73 | 477.39 | 481.67 | 239,039 | +1.80(+0.38%) |
Nov 08, 2019 | 477.90 | 483.25 | 477.66 | 479.87 | 220,776 | +2.47(+0.52%) |
Nov 07, 2019 | 478.25 | 481.77 | 476.82 | 477.40 | 299,362 | +1.67(+0.35%) |
Nov 06, 2019 | 474.96 | 475.88 | 470.56 | 475.73 | 255,715 | +0.84(+0.18%) |
Nov 05, 2019 | 471.25 | 475.05 | 468.09 | 474.89 | 211,353 | +2.16(+0.46%) |
Nov 04, 2019 | 478.47 | 479.83 | 469.42 | 472.74 | 209,832 | -4.65(-0.97%) |
Nov 01, 2019 | 470.95 | 478.42 | 469.08 | 477.38 | 269,713 | +10.64(+2.28%) |
Oct 31, 2019 | 471.99 | 472.39 | 465.20 | 466.74 | 230,732 | -5.04(-1.07%) |
Oct 30, 2019 | 466.55 | 472.35 | 462.49 | 471.78 | 186,757 | +5.31(+1.14%) |
Oct 29, 2019 | 471.81 | 478.62 | 465.95 | 466.47 | 323,204 | -1.38(-0.29%) |
Oct 28, 2019 | 464.06 | 470.92 | 464.06 | 467.84 | 224,230 | +3.61(+0.78%) |
Oct 25, 2019 | 467.62 | 470.01 | 463.54 | 464.23 | 215,590 | -3.85(-0.82%) |
Oct 24, 2019 | 457.13 | 469.06 | 455.23 | 468.08 | 249,654 | +11.46(+2.51%) |
Oct 23, 2019 | 450.71 | 457.86 | 450.71 | 456.62 | 196,783 | +3.49(+0.77%) |
Oct 22, 2019 | 462.06 | 465.47 | 450.82 | 453.13 | 395,721 | -9.75(-2.11%) |
Oct 21, 2019 | 466.14 | 469.21 | 462.17 | 462.88 | 355,009 | -4.12(-0.88%) |
Oct 18, 2019 | 468.16 | 468.16 | 460.74 | 467.00 | 382,582 | +0.02(+0.00%) |
Oct 17, 2019 | 460.14 | 468.63 | 460.14 | 466.98 | 251,681 | +6.84(+1.49%) |
Oct 16, 2019 | 462.69 | 463.57 | 458.86 | 460.14 | 225,124 | -3.69(-0.80%) |
Oct 15, 2019 | 462.05 | 465.72 | 460.29 | 463.83 | 236,967 | +3.81(+0.83%) |
Oct 14, 2019 | 465.06 | 466.17 | 459.57 | 460.02 | 253,003 | -5.39(-1.16%) |
Oct 11, 2019 | 459.98 | 467.85 | 456.74 | 465.41 | 373,899 | +12.22(+2.70%) |
Oct 10, 2019 | 450.06 | 456.09 | 448.84 | 453.19 | 198,870 | +1.64(+0.36%) |
Oct 09, 2019 | 453.73 | 455.38 | 448.75 | 451.55 | 243,915 | +0.43(+0.10%) |
Oct 08, 2019 | 452.75 | 456.32 | 444.52 | 451.12 | 225,593 | -5.11(-1.12%) |
Oct 07, 2019 | 452.58 | 462.70 | 452.36 | 456.22 | 226,646 | +0.72(+0.16%) |
Oct 04, 2019 | 451.66 | 455.85 | 448.75 | 455.50 | 240,396 | +5.66(+1.26%) |
Oct 03, 2019 | 442.88 | 449.92 | 441.07 | 449.85 | 223,475 | +6.62(+1.49%) |
Oct 02, 2019 | 445.07 | 447.17 | 441.18 | 443.22 | 387,374 | -5.95(-1.32%) |
Oct 01, 2019 | 462.61 | 463.82 | 448.78 | 449.17 | 289,214 | -12.59(-2.73%) |
Sep 30, 2019 | 459.57 | 464.20 | 458.27 | 461.77 | 249,407 | +2.20(+0.48%) |
Sep 27, 2019 | 474.31 | 476.37 | 457.10 | 459.57 | 365,894 | -11.06(-2.35%) |
Sep 26, 2019 | 469.60 | 473.53 | 468.59 | 470.63 | 188,261 | +2.31(+0.49%) |
Sep 25, 2019 | 465.49 | 468.99 | 462.81 | 468.32 | 277,132 | +1.49(+0.32%) |
Sep 24, 2019 | 476.28 | 476.28 | 464.80 | 466.83 | 415,416 | -2.71(-0.58%) |
Sep 23, 2019 | 465.47 | 474.12 | 465.16 | 469.54 | 332,912 | +1.93(+0.41%) |
Sep 20, 2019 | 472.65 | 473.35 | 463.74 | 467.61 | 491,842 | -3.57(-0.76%) |
Sep 19, 2019 | 469.96 | 473.48 | 467.65 | 471.18 | 279,888 | +0.80(+0.17%) |
Sep 18, 2019 | 466.31 | 471.35 | 464.66 | 470.38 | 375,240 | +4.25(+0.91%) |
Sep 17, 2019 | 464.05 | 467.24 | 461.38 | 466.13 | 385,229 | +1.82(+0.39%) |
Sep 16, 2019 | 459.25 | 466.02 | 457.83 | 464.31 | 360,188 | +3.30(+0.72%) |
Sep 13, 2019 | 457.65 | 464.35 | 454.98 | 461.01 | 300,044 | +4.49(+0.98%) |
Sep 12, 2019 | 446.73 | 457.38 | 446.73 | 456.52 | 535,234 | +12.11(+2.73%) |
Sep 11, 2019 | 446.49 | 451.66 | 442.73 | 444.41 | 488,949 | -3.39(-0.76%) |
Sep 10, 2019 | 453.62 | 454.09 | 437.24 | 447.80 | 542,008 | -7.68(-1.69%) |
Sep 09, 2019 | 473.78 | 478.37 | 453.14 | 455.48 | 515,600 | -18.03(-3.81%) |
Sep 06, 2019 | 472.64 | 476.54 | 470.94 | 473.51 | 387,994 | +0.83(+0.18%) |
Sep 05, 2019 | 478.91 | 480.77 | 471.50 | 472.67 | 326,658 | -3.20(-0.67%) |
Sep 04, 2019 | 478.70 | 479.33 | 475.57 | 475.88 | 339,971 | +1.60(+0.34%) |
Sep 03, 2019 | 478.02 | 478.79 | 471.81 | 474.28 | 498,245 | -3.14(-0.66%) |
Aug 30, 2019 | 469.81 | 478.44 | 464.87 | 477.42 | 497,593 | +8.45(+1.80%) |
Aug 29, 2019 | 465.61 | 469.15 | 463.35 | 468.97 | 440,950 | +6.73(+1.46%) |
Aug 28, 2019 | 454.59 | 463.09 | 449.01 | 462.24 | 449,109 | +7.71(+1.70%) |
Aug 27, 2019 | 456.64 | 456.64 | 443.49 | 454.53 | 903,287 | -8.19(-1.77%) |
Aug 26, 2019 | 466.33 | 467.38 | 457.98 | 462.72 | 377,043 | +0.19(+0.04%) |
Aug 23, 2019 | 473.16 | 479.32 | 460.23 | 462.53 | 488,121 | -7.74(-1.65%) |
Aug 22, 2019 | 475.56 | 476.24 | 468.84 | 470.27 | 408,098 | -2.36(-0.50%) |
Aug 21, 2019 | 478.91 | 478.91 | 471.22 | 472.63 | 358,222 | -1.49(-0.31%) |
Aug 20, 2019 | 474.97 | 476.91 | 470.21 | 474.12 | 609,116 | -2.64(-0.55%) |
Aug 19, 2019 | 475.64 | 478.97 | 473.90 | 476.76 | 400,875 | +6.63(+1.41%) |
Aug 16, 2019 | 463.25 | 470.87 | 460.19 | 470.13 | 374,801 | +12.31(+2.69%) |
Aug 15, 2019 | 453.27 | 459.02 | 450.22 | 457.82 | 274,986 | +6.36(+1.41%) |
Aug 14, 2019 | 456.00 | 462.22 | 448.69 | 451.46 | 461,528 | -7.67(-1.67%) |
Aug 13, 2019 | 453.29 | 459.63 | 449.38 | 459.13 | 382,302 | +5.32(+1.17%) |
Aug 12, 2019 | 454.38 | 458.43 | 450.88 | 453.81 | 357,276 | -2.40(-0.53%) |
Aug 09, 2019 | 458.70 | 461.29 | 455.54 | 456.22 | 391,278 | -5.11(-1.11%) |
Aug 08, 2019 | 450.74 | 463.74 | 450.74 | 461.33 | 483,539 | +11.31(+2.51%) |
Aug 07, 2019 | 441.26 | 452.52 | 439.69 | 450.02 | 578,848 | +10.84(+2.47%) |
Aug 06, 2019 | 423.86 | 465.05 | 421.23 | 439.18 | 1,149,318 | +52.81(+13.67%) |
Aug 05, 2019 | 387.16 | 388.09 | 381.40 | 386.37 | 571,140 | -8.06(-2.04%) |
Aug 02, 2019 | 401.19 | 401.69 | 392.45 | 394.43 | 297,070 | -7.02(-1.75%) |
Aug 01, 2019 | 406.35 | 412.61 | 401.10 | 401.44 | 234,171 | -5.12(-1.26%) |
Jul 31, 2019 | 407.78 | 411.69 | 404.18 | 406.56 | 262,304 | -0.91(-0.22%) |
Jul 30, 2019 | 409.83 | 414.22 | 404.21 | 407.47 | 290,448 | -4.05(-0.98%) |
Jul 29, 2019 | 415.41 | 415.62 | 409.63 | 411.51 | 347,986 | -3.89(-0.94%) |
Jul 26, 2019 | 417.78 | 419.00 | 415.29 | 415.41 | 192,236 | -2.06(-0.49%) |
Jul 25, 2019 | 417.53 | 419.13 | 412.97 | 417.47 | 179,677 | +3.18(+0.77%) |
Jul 24, 2019 | 411.57 | 416.56 | 410.21 | 414.28 | 216,446 | +1.00(+0.24%) |
Jul 23, 2019 | 408.52 | 415.12 | 406.03 | 413.28 | 350,934 | +7.72(+1.90%) |
Jul 22, 2019 | 404.36 | 406.58 | 400.52 | 405.56 | 250,007 | +0.54(+0.13%) |
Jul 19, 2019 | 411.94 | 411.94 | 403.35 | 405.01 | 362,263 | -3.79(-0.93%) |
Jul 18, 2019 | 409.01 | 409.15 | 405.90 | 408.80 | 232,715 | -0.58(-0.14%) |
Jul 17, 2019 | 415.33 | 415.56 | 409.38 | 409.38 | 245,287 | -7.56(-1.81%) |
Jul 16, 2019 | 417.80 | 420.99 | 416.48 | 416.94 | 255,640 | -0.45(-0.11%) |
Jul 15, 2019 | 417.79 | 418.70 | 415.11 | 417.39 | 290,996 | +0.26(+0.06%) |
Jul 12, 2019 | 414.57 | 417.21 | 411.77 | 417.13 | 242,862 | +4.88(+1.18%) |
Jul 11, 2019 | 409.38 | 413.11 | 409.38 | 412.25 | 252,936 | +2.07(+0.50%) |
Jul 10, 2019 | 410.05 | 412.51 | 409.04 | 410.18 | 468,835 | +5.03(+1.24%) |
Jul 09, 2019 | 405.31 | 409.00 | 400.36 | 405.15 | 372,008 | -6.33(-1.54%) |
Jul 08, 2019 | 414.87 | 415.41 | 410.28 | 411.49 | 192,767 | -4.82(-1.16%) |
Jul 05, 2019 | 413.50 | 416.62 | 412.06 | 416.31 | 168,475 | +0.23(+0.06%) |
Jul 03, 2019 | 408.80 | 416.84 | 407.67 | 416.08 | 185,191 | +6.94(+1.70%) |
Jul 02, 2019 | 405.76 | 410.83 | 403.79 | 409.14 | 287,144 | +3.38(+0.83%) |
Jul 01, 2019 | 410.28 | 411.22 | 397.39 | 405.76 | 409,100 | +0.57(+0.14%) |
Jun 28, 2019 | 398.74 | 406.17 | 397.52 | 405.19 | 664,229 | +6.47(+1.62%) |
Jun 27, 2019 | 402.00 | 404.96 | 397.13 | 398.72 | 213,372 | -2.03(-0.51%) |
Jun 26, 2019 | 405.19 | 406.44 | 398.50 | 400.75 | 294,136 | -4.94(-1.22%) |
Jun 25, 2019 | 411.32 | 412.73 | 402.97 | 405.69 | 355,850 | -5.53(-1.34%) |
Jun 24, 2019 | 417.08 | 419.73 | 411.09 | 411.22 | 406,459 | -5.41(-1.30%) |
Jun 21, 2019 | 417.24 | 417.58 | 411.83 | 416.63 | 569,425 | +0.63(+0.15%) |
Jun 20, 2019 | 414.02 | 417.19 | 412.86 | 416.00 | 494,388 | +7.86(+1.92%) |
Jun 19, 2019 | 402.34 | 409.17 | 402.34 | 408.14 | 204,947 | +5.42(+1.35%) |
Jun 18, 2019 | 397.80 | 405.13 | 396.69 | 402.73 | 294,103 | +7.81(+1.98%) |
Jun 17, 2019 | 396.29 | 396.75 | 392.33 | 394.92 | 219,088 | -1.11(-0.28%) |
Jun 14, 2019 | 395.54 | 397.19 | 394.84 | 396.03 | 217,429 | -0.17(-0.04%) |
Jun 13, 2019 | 395.33 | 397.37 | 393.40 | 396.19 | 230,147 | +3.31(+0.84%) |
Jun 12, 2019 | 389.26 | 393.71 | 388.69 | 392.88 | 296,856 | +1.64(+0.42%) |
Jun 11, 2019 | 398.86 | 401.05 | 384.43 | 391.24 | 385,701 | -6.30(-1.58%) |
Jun 10, 2019 | 397.05 | 400.96 | 395.77 | 397.54 | 354,211 | +4.85(+1.24%) |
Jun 07, 2019 | 394.92 | 397.73 | 391.03 | 392.69 | 469,605 | +0.29(+0.07%) |
Jun 06, 2019 | 391.29 | 396.26 | 387.59 | 392.40 | 481,242 | +0.76(+0.19%) |
Jun 05, 2019 | 384.63 | 391.81 | 383.77 | 391.64 | 501,956 | +10.72(+2.81%) |
Jun 04, 2019 | 372.36 | 380.93 | 369.75 | 380.92 | 357,195 | +11.41(+3.09%) |
Jun 03, 2019 | 368.71 | 372.29 | 366.81 | 369.50 | 436,193 | +0.20(+0.05%) |
May 31, 2019 | 373.52 | 375.30 | 369.02 | 369.30 | 278,085 | -8.12(-2.15%) |
May 30, 2019 | 374.44 | 379.58 | 373.43 | 377.42 | 264,757 | +3.50(+0.94%) |
May 29, 2019 | 372.43 | 376.54 | 370.27 | 373.92 | 254,600 | -1.72(-0.46%) |
May 28, 2019 | 373.65 | 378.46 | 372.44 | 375.63 | 516,198 | +2.19(+0.59%) |
May 24, 2019 | 377.10 | 378.55 | 373.32 | 373.45 | 190,325 | -1.45(-0.39%) |
May 23, 2019 | 380.97 | 381.99 | 372.28 | 374.89 | 234,423 | -10.02(-2.60%) |
May 22, 2019 | 383.32 | 385.44 | 382.15 | 384.91 | 273,361 | +0.91(+0.24%) |
May 21, 2019 | 378.26 | 384.30 | 376.72 | 384.00 | 456,749 | +8.23(+2.19%) |
May 20, 2019 | 381.25 | 381.93 | 374.54 | 375.77 | 401,647 | -7.60(-1.98%) |
May 17, 2019 | 385.10 | 388.39 | 380.89 | 383.37 | 496,470 | -6.19(-1.59%) |
May 16, 2019 | 379.18 | 392.78 | 379.18 | 389.56 | 432,047 | +10.48(+2.76%) |
May 15, 2019 | 387.96 | 389.69 | 372.97 | 379.08 | 828,528 | -12.41(-3.17%) |
May 14, 2019 | 390.51 | 397.44 | 389.69 | 391.50 | 352,372 | +2.74(+0.70%) |
May 13, 2019 | 388.61 | 389.93 | 383.19 | 388.76 | 475,081 | -8.11(-2.04%) |
May 10, 2019 | 393.65 | 398.04 | 387.01 | 396.86 | 381,009 | +0.68(+0.17%) |
May 09, 2019 | 397.14 | 397.54 | 387.95 | 396.19 | 537,401 | -7.11(-1.76%) |
May 08, 2019 | 395.56 | 406.95 | 393.80 | 403.30 | 473,056 | +10.46(+2.66%) |
May 07, 2019 | 394.27 | 406.39 | 388.61 | 392.83 | 652,336 | -5.23(-1.31%) |
May 06, 2019 | 392.74 | 398.09 | 390.73 | 398.06 | 343,349 | -2.56(-0.64%) |
May 03, 2019 | 402.55 | 402.83 | 396.75 | 400.62 | 218,862 | -0.20(-0.05%) |
May 02, 2019 | 399.41 | 401.23 | 396.68 | 400.82 | 296,601 | +0.84(+0.21%) |