Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.01 | 153.36 | 145.52 | 148.79 | 863,800 | +2.81(+1.93%) |
May 28, 2020 | 140.58 | 147.58 | 139.97 | 145.98 | 937,950 | +2.59(+1.80%) |
May 27, 2020 | 142.63 | 154.19 | 142.33 | 143.39 | 1,155,452 | -13.16(-8.41%) |
May 26, 2020 | 161.42 | 162.18 | 152.67 | 156.55 | 1,122,393 | -20.16(-11.41%) |
May 22, 2020 | 178.16 | 182.42 | 176.48 | 176.71 | 451,697 | -1.06(-0.60%) |
May 21, 2020 | 176.56 | 181.05 | 173.37 | 177.78 | 617,382 | +2.28(+1.30%) |
May 20, 2020 | 178.31 | 179.30 | 173.06 | 175.50 | 788,153 | -11.49(-6.14%) |
May 19, 2020 | 179.22 | 187.44 | 176.18 | 186.98 | 672,246 | +10.95(+6.22%) |
May 18, 2020 | 187.74 | 188.66 | 174.13 | 176.03 | 1,132,742 | -32.79(-15.70%) |
May 15, 2020 | 215.36 | 218.83 | 207.75 | 208.81 | 546,872 | +1.29(+0.62%) |
May 14, 2020 | 231.33 | 239.09 | 207.52 | 207.52 | 1,064,613 | -13.24(-6.00%) |
May 13, 2020 | 208.97 | 226.08 | 208.51 | 220.76 | 963,080 | +15.37(+7.48%) |
May 12, 2020 | 186.45 | 205.39 | 185.84 | 205.39 | 704,915 | +17.27(+9.18%) |
May 11, 2020 | 186.98 | 190.94 | 183.79 | 188.12 | 603,166 | +7.45(+4.13%) |
May 08, 2020 | 182.04 | 185.99 | 180.25 | 180.67 | 592,172 | -10.50(-5.49%) |
May 07, 2020 | 198.77 | 198.77 | 182.11 | 191.17 | 882,054 | -15.44(-7.47%) |
May 06, 2020 | 193.30 | 206.91 | 191.01 | 206.61 | 592,893 | +9.13(+4.62%) |
May 05, 2020 | 188.20 | 198.01 | 186.83 | 197.48 | 527,681 | -1.60(-0.80%) |
May 04, 2020 | 205.85 | 210.49 | 198.01 | 199.08 | 582,550 | +2.36(+1.20%) |
May 01, 2020 | 194.36 | 199.99 | 190.94 | 196.72 | 699,138 | +15.82(+8.75%) |
Apr 30, 2020 | 177.02 | 183.86 | 175.57 | 180.90 | 622,315 | +11.71(+6.92%) |
Apr 29, 2020 | 174.20 | 174.58 | 164.69 | 169.18 | 814,287 | -19.02(-10.11%) |
Apr 28, 2020 | 178.77 | 190.18 | 175.04 | 188.20 | 687,078 | -4.87(-2.52%) |
Apr 27, 2020 | 207.67 | 208.21 | 191.70 | 193.07 | 607,520 | -21.53(-10.03%) |
Apr 24, 2020 | 217.49 | 225.55 | 211.67 | 214.60 | 551,591 | -8.22(-3.69%) |
Apr 23, 2020 | 218.25 | 223.65 | 209.35 | 222.81 | 695,516 | +3.19(+1.45%) |
Apr 22, 2020 | 217.49 | 223.95 | 214.67 | 219.62 | 432,127 | -12.10(-5.22%) |
Apr 21, 2020 | 228.97 | 234.30 | 221.44 | 231.71 | 1,162,689 | +18.10(+8.48%) |
Apr 20, 2020 | 210.72 | 217.56 | 203.64 | 213.61 | 802,519 | +13.77(+6.89%) |
Apr 17, 2020 | 207.60 | 214.11 | 197.78 | 199.84 | 956,569 | -33.40(-14.32%) |
Apr 16, 2020 | 221.97 | 239.55 | 219.24 | 233.23 | 914,314 | +10.50(+4.71%) |
Apr 15, 2020 | 219.69 | 225.47 | 215.89 | 222.74 | 879,974 | +24.27(+12.23%) |
Apr 14, 2020 | 188.88 | 206.30 | 188.50 | 198.47 | 1,175,604 | -7.68(-3.73%) |
Apr 13, 2020 | 186.22 | 212.09 | 185.46 | 206.15 | 1,067,975 | +19.02(+10.16%) |
Apr 09, 2020 | 197.02 | 199.99 | 179.91 | 187.13 | 1,399,183 | -26.93(-12.58%) |
Apr 08, 2020 | 237.26 | 248.60 | 211.32 | 214.06 | 926,297 | -37.66(-14.96%) |
Apr 07, 2020 | 219.54 | 251.95 | 217.18 | 251.72 | 987,757 | -7.99(-3.08%) |
Apr 06, 2020 | 291.12 | 293.79 | 251.34 | 259.71 | 938,450 | -79.65(-23.47%) |
Apr 03, 2020 | 328.85 | 353.35 | 317.08 | 339.35 | 515,454 | +17.95(+5.59%) |
Apr 02, 2020 | 350.84 | 351.45 | 309.15 | 321.40 | 563,584 | -18.94(-5.57%) |
Apr 01, 2020 | 333.04 | 349.17 | 323.38 | 340.34 | 636,208 | +51.50(+17.83%) |
Mar 31, 2020 | 273.09 | 295.92 | 268.23 | 288.84 | 475,325 | +22.75(+8.55%) |
Mar 30, 2020 | 283.36 | 298.35 | 263.97 | 266.10 | 373,269 | -17.19(-6.07%) |
Mar 27, 2020 | 291.96 | 300.48 | 261.38 | 283.29 | 519,489 | +21.15(+8.07%) |
Mar 26, 2020 | 313.56 | 314.17 | 259.02 | 262.14 | 733,363 | -58.73(-18.30%) |
Mar 25, 2020 | 359.36 | 378.38 | 277.66 | 320.87 | 822,394 | -48.30(-13.08%) |
Mar 24, 2020 | 473.31 | 479.63 | 365.14 | 369.17 | 583,189 | -198.36(-34.95%) |
Mar 23, 2020 | 504.96 | 590.26 | 504.96 | 567.53 | 310,920 | +78.91(+16.15%) |
Mar 20, 2020 | 425.74 | 496.06 | 404.15 | 488.62 | 313,487 | +48.88(+11.12%) |
Mar 19, 2020 | 483.14 | 532.10 | 410.99 | 439.73 | 265,976 | -16.42(-3.60%) |
Mar 18, 2020 | 435.47 | 499.87 | 412.44 | 456.15 | 345,655 | +86.75(+23.48%) |
Mar 17, 2020 | 395.48 | 449.39 | 342.19 | 369.41 | 337,492 | -57.78(-13.53%) |
Mar 16, 2020 | 416.24 | 428.02 | 367.20 | 427.19 | 341,723 | +122.86(+40.37%) |
Mar 13, 2020 | 363.17 | 434.79 | 304.10 | 304.33 | 391,790 | -150.91(-33.15%) |
Mar 12, 2020 | 435.40 | 455.24 | 380.13 | 455.24 | 394,305 | +105.83(+30.29%) |
Mar 11, 2020 | 330.86 | 360.06 | 321.28 | 349.41 | 312,455 | +49.11(+16.35%) |
Mar 10, 2020 | 320.07 | 364.01 | 300.30 | 300.30 | 298,554 | -64.39(-17.66%) |
Mar 09, 2020 | 342.72 | 369.18 | 331.01 | 364.69 | 357,091 | +82.87(+29.40%) |
Mar 06, 2020 | 291.94 | 300.30 | 276.28 | 281.83 | 356,815 | +20.98(+8.04%) |
Mar 05, 2020 | 253.24 | 268.14 | 248.68 | 260.84 | 245,237 | +27.29(+11.69%) |
Mar 04, 2020 | 247.69 | 258.11 | 232.79 | 233.55 | 197,600 | -26.84(-10.31%) |
Mar 03, 2020 | 239.18 | 266.77 | 231.34 | 260.39 | 300,589 | +21.59(+9.04%) |
Mar 02, 2020 | 276.96 | 283.35 | 238.80 | 238.80 | 258,032 | -40.90(-14.62%) |
Feb 28, 2020 | 291.18 | 299.61 | 274.30 | 279.70 | 314,658 | +15.89(+6.02%) |
Feb 27, 2020 | 248.38 | 264.04 | 237.88 | 263.81 | 358,430 | +30.87(+13.25%) |
Feb 26, 2020 | 225.57 | 233.17 | 217.28 | 232.94 | 182,025 | +5.47(+2.41%) |
Feb 25, 2020 | 204.28 | 229.37 | 204.13 | 227.47 | 329,132 | +21.97(+10.69%) |
Feb 24, 2020 | 205.95 | 207.93 | 200.63 | 205.50 | 239,007 | +16.88(+8.95%) |
Feb 21, 2020 | 186.11 | 191.05 | 185.73 | 188.62 | 107,266 | +4.94(+2.69%) |
Feb 20, 2020 | 184.28 | 189.30 | 181.70 | 183.68 | 89,254 | -0.53(-0.29%) |
Feb 19, 2020 | 184.82 | 185.35 | 182.76 | 184.21 | 40,120 | -2.05(-1.10%) |
Feb 18, 2020 | 184.82 | 188.54 | 183.75 | 186.26 | 87,964 | +2.59(+1.41%) |
Feb 14, 2020 | 186.11 | 186.34 | 183.60 | 183.68 | 124,024 | -2.43(-1.31%) |
Feb 13, 2020 | 190.37 | 190.52 | 185.05 | 186.11 | 83,905 | -1.82(-0.97%) |
Feb 12, 2020 | 187.02 | 188.85 | 187.02 | 187.94 | 118,548 | -1.37(-0.72%) |
Feb 11, 2020 | 189.68 | 190.06 | 186.49 | 189.30 | 81,848 | -1.98(-1.03%) |
Feb 10, 2020 | 195.54 | 195.76 | 191.28 | 191.28 | 61,059 | -3.34(-1.72%) |
Feb 07, 2020 | 195.31 | 196.75 | 193.41 | 194.62 | 88,667 | +1.82(+0.95%) |
Feb 06, 2020 | 191.05 | 193.33 | 190.59 | 192.80 | 53,075 | +0.00(+0.00%) |
Feb 05, 2020 | 193.79 | 196.30 | 192.72 | 192.80 | 84,842 | -6.77(-3.39%) |
Feb 04, 2020 | 200.18 | 200.18 | 195.61 | 199.57 | 161,853 | -7.45(-3.60%) |
Feb 03, 2020 | 209.07 | 209.07 | 201.93 | 207.02 | 74,481 | -4.79(-2.26%) |
Jan 31, 2020 | 203.60 | 213.78 | 203.37 | 211.81 | 215,362 | +12.32(+6.17%) |
Jan 30, 2020 | 209.98 | 210.21 | 199.26 | 199.49 | 86,877 | -6.01(-2.92%) |
Jan 29, 2020 | 202.76 | 205.65 | 201.24 | 205.50 | 42,549 | +0.53(+0.26%) |
Jan 28, 2020 | 208.16 | 208.76 | 202.76 | 204.96 | 85,706 | -6.31(-2.99%) |
Jan 27, 2020 | 212.87 | 214.39 | 208.31 | 211.27 | 89,720 | +8.36(+4.12%) |
Jan 24, 2020 | 196.45 | 205.35 | 196.37 | 202.91 | 94,692 | +5.93(+3.01%) |
Jan 23, 2020 | 198.65 | 201.47 | 196.30 | 196.98 | 34,706 | -0.08(-0.04%) |
Jan 22, 2020 | 196.22 | 197.82 | 194.47 | 197.06 | 41,967 | -1.14(-0.58%) |
Jan 21, 2020 | 198.58 | 198.58 | 195.46 | 198.20 | 68,968 | +1.52(+0.77%) |
Jan 17, 2020 | 197.51 | 198.58 | 196.09 | 196.68 | 93,995 | -2.28(-1.15%) |
Jan 16, 2020 | 201.85 | 202.38 | 198.96 | 198.96 | 67,893 | -5.47(-2.68%) |
Jan 15, 2020 | 206.79 | 206.79 | 203.06 | 204.43 | 45,560 | -0.23(-0.11%) |
Jan 14, 2020 | 202.46 | 205.73 | 202.12 | 204.66 | 66,224 | +1.44(+0.71%) |
Jan 13, 2020 | 207.40 | 207.62 | 203.06 | 203.22 | 57,644 | -5.25(-2.52%) |
Jan 10, 2020 | 205.80 | 209.07 | 205.57 | 208.46 | 44,866 | +2.28(+1.11%) |
Jan 09, 2020 | 207.02 | 208.38 | 205.95 | 206.18 | 68,149 | -4.26(-2.02%) |
Jan 08, 2020 | 214.54 | 214.54 | 207.70 | 210.44 | 61,782 | -4.33(-2.02%) |
Jan 07, 2020 | 211.43 | 214.85 | 211.27 | 214.77 | 26,632 | +3.88(+1.84%) |
Jan 06, 2020 | 215.61 | 215.76 | 210.74 | 210.89 | 42,002 | -0.08(-0.04%) |
Jan 03, 2020 | 213.56 | 213.94 | 208.92 | 210.97 | 62,439 | +3.80(+1.83%) |
Jan 02, 2020 | 208.54 | 210.59 | 206.94 | 207.17 | 44,398 | -3.57(-1.70%) |
Dec 31, 2019 | 213.63 | 213.85 | 210.29 | 210.74 | 33,436 | -1.83(-0.86%) |
Dec 30, 2019 | 209.45 | 213.56 | 209.30 | 212.57 | 56,871 | +1.83(+0.87%) |
Dec 27, 2019 | 209.15 | 211.35 | 209.07 | 210.74 | 53,061 | +0.30(+0.14%) |
Dec 26, 2019 | 213.10 | 213.10 | 210.36 | 210.44 | 36,338 | -3.04(-1.42%) |
Dec 24, 2019 | 214.01 | 214.77 | 213.18 | 213.48 | 19,309 | -1.29(-0.60%) |
Dec 23, 2019 | 211.20 | 214.92 | 211.20 | 214.77 | 41,037 | +2.00(+0.94%) |
Dec 20, 2019 | 212.32 | 212.85 | 209.74 | 212.77 | 149,497 | -1.14(-0.53%) |
Dec 19, 2019 | 215.50 | 216.18 | 213.38 | 213.91 | 53,251 | -1.59(-0.74%) |
Dec 18, 2019 | 213.83 | 215.73 | 213.07 | 215.50 | 35,584 | +0.61(+0.28%) |
Dec 17, 2019 | 214.59 | 216.11 | 213.68 | 214.90 | 21,048 | -0.53(-0.25%) |
Dec 16, 2019 | 214.67 | 217.02 | 213.15 | 215.43 | 58,285 | -3.03(-1.39%) |
Dec 13, 2019 | 217.93 | 221.95 | 215.43 | 218.46 | 74,405 | +0.53(+0.24%) |
Dec 12, 2019 | 225.21 | 225.59 | 216.41 | 217.93 | 78,374 | -7.28(-3.23%) |
Dec 11, 2019 | 223.54 | 226.42 | 223.24 | 225.21 | 21,029 | +1.21(+0.54%) |
Dec 10, 2019 | 223.46 | 224.98 | 222.33 | 223.99 | 33,867 | +1.29(+0.58%) |
Dec 09, 2019 | 222.48 | 222.78 | 220.88 | 222.71 | 45,682 | +1.37(+0.62%) |
Dec 06, 2019 | 222.40 | 222.78 | 219.52 | 221.34 | 63,895 | -5.54(-2.44%) |
Dec 05, 2019 | 228.16 | 230.08 | 226.57 | 226.88 | 42,669 | -2.81(-1.22%) |
Dec 04, 2019 | 231.65 | 233.93 | 228.09 | 229.68 | 35,740 | -4.25(-1.82%) |
Dec 03, 2019 | 234.99 | 238.48 | 233.25 | 233.93 | 68,890 | +4.78(+2.08%) |
Dec 02, 2019 | 222.02 | 229.23 | 221.42 | 229.15 | 65,656 | +6.52(+2.93%) |
Nov 29, 2019 | 222.48 | 223.31 | 220.73 | 222.63 | 37,308 | +1.37(+0.62%) |
Nov 27, 2019 | 222.78 | 224.08 | 220.96 | 221.26 | 46,328 | -2.96(-1.32%) |
Nov 26, 2019 | 226.27 | 227.18 | 223.84 | 224.22 | 26,345 | -2.50(-1.10%) |
Nov 25, 2019 | 230.36 | 230.36 | 226.12 | 226.72 | 49,076 | -4.93(-2.13%) |
Nov 22, 2019 | 232.18 | 234.23 | 230.82 | 231.65 | 20,823 | -2.20(-0.94%) |
Nov 21, 2019 | 229.61 | 234.31 | 229.45 | 233.85 | 33,306 | +3.19(+1.38%) |
Nov 20, 2019 | 229.76 | 234.53 | 228.25 | 230.67 | 54,198 | +2.50(+1.10%) |
Nov 19, 2019 | 229.53 | 229.76 | 226.72 | 228.16 | 43,423 | -2.43(-1.05%) |
Nov 18, 2019 | 232.56 | 233.31 | 230.29 | 230.59 | 35,080 | -1.67(-0.72%) |
Nov 15, 2019 | 233.32 | 234.02 | 232.03 | 232.26 | 30,740 | -2.27(-0.97%) |
Nov 14, 2019 | 238.48 | 238.55 | 234.53 | 234.53 | 37,919 | -3.11(-1.31%) |
Nov 13, 2019 | 239.16 | 240.75 | 235.60 | 237.64 | 45,347 | +1.21(+0.51%) |
Nov 12, 2019 | 235.29 | 237.34 | 232.64 | 236.43 | 33,728 | +1.14(+0.48%) |
Nov 11, 2019 | 238.55 | 238.78 | 234.61 | 235.29 | 22,372 | -0.15(-0.06%) |
Nov 08, 2019 | 236.51 | 238.48 | 235.06 | 235.44 | 38,007 | +0.07(+0.03%) |
Nov 07, 2019 | 235.75 | 236.05 | 231.73 | 235.37 | 56,705 | -3.49(-1.46%) |
Nov 06, 2019 | 241.36 | 241.44 | 238.48 | 238.86 | 52,212 | -1.90(-0.79%) |
Nov 05, 2019 | 237.64 | 242.88 | 237.49 | 240.75 | 56,688 | +1.67(+0.70%) |
Nov 04, 2019 | 235.90 | 239.69 | 235.82 | 239.08 | 55,430 | -1.37(-0.57%) |
Nov 01, 2019 | 244.24 | 244.74 | 240.34 | 240.45 | 72,783 | -7.35(-2.97%) |
Oct 31, 2019 | 245.45 | 251.67 | 245.45 | 247.80 | 69,449 | +3.26(+1.33%) |
Oct 30, 2019 | 246.14 | 250.76 | 243.71 | 244.54 | 40,869 | -1.29(-0.52%) |
Oct 29, 2019 | 248.26 | 250.23 | 242.19 | 245.83 | 49,316 | -1.37(-0.55%) |
Oct 28, 2019 | 246.82 | 247.61 | 245.08 | 247.20 | 39,587 | -2.43(-0.97%) |
Oct 25, 2019 | 252.73 | 252.73 | 248.18 | 249.62 | 56,219 | -1.37(-0.54%) |
Oct 24, 2019 | 251.75 | 254.48 | 250.61 | 250.99 | 60,069 | -3.34(-1.31%) |
Oct 23, 2019 | 257.36 | 258.34 | 254.10 | 254.32 | 35,653 | -2.05(-0.80%) |
Oct 22, 2019 | 250.53 | 256.83 | 250.23 | 256.37 | 49,660 | +6.60(+2.64%) |
Oct 21, 2019 | 254.48 | 254.63 | 249.62 | 249.78 | 99,199 | -8.57(-3.32%) |
Oct 18, 2019 | 259.94 | 261.15 | 256.45 | 258.34 | 54,940 | -0.45(-0.18%) |
Oct 17, 2019 | 256.90 | 260.16 | 254.45 | 258.80 | 104,616 | -0.91(-0.35%) |
Oct 16, 2019 | 258.27 | 261.91 | 258.27 | 259.71 | 45,575 | +1.59(+0.62%) |
Oct 15, 2019 | 263.20 | 265.17 | 255.61 | 258.12 | 98,183 | -8.11(-3.05%) |
Oct 14, 2019 | 269.42 | 269.42 | 265.55 | 266.23 | 60,083 | -0.99(-0.37%) |
Oct 11, 2019 | 266.15 | 267.44 | 258.71 | 267.22 | 163,529 | -7.28(-2.65%) |
Oct 10, 2019 | 280.11 | 280.11 | 270.86 | 274.50 | 97,074 | -5.61(-2.00%) |
Oct 09, 2019 | 282.46 | 283.52 | 277.38 | 280.11 | 86,104 | -8.04(-2.79%) |
Oct 08, 2019 | 280.56 | 288.75 | 280.03 | 288.14 | 258,069 | +13.57(+4.94%) |
Oct 07, 2019 | 273.06 | 276.08 | 269.26 | 274.57 | 241,843 | +3.56(+1.31%) |
Oct 04, 2019 | 282.69 | 283.25 | 270.17 | 271.01 | 131,416 | -13.12(-4.62%) |
Oct 03, 2019 | 291.03 | 299.52 | 283.97 | 284.13 | 136,067 | -5.00(-1.73%) |
Oct 02, 2019 | 279.88 | 292.59 | 279.37 | 289.13 | 191,692 | +14.25(+5.19%) |
Oct 01, 2019 | 260.77 | 275.10 | 260.32 | 274.88 | 174,732 | +12.44(+4.74%) |
Sep 30, 2019 | 261.45 | 263.83 | 259.73 | 262.44 | 45,651 | -0.45(-0.17%) |
Sep 27, 2019 | 257.13 | 267.14 | 255.99 | 262.89 | 63,077 | +2.20(+0.84%) |
Sep 26, 2019 | 260.47 | 262.88 | 258.42 | 260.69 | 49,407 | +0.15(+0.06%) |
Sep 25, 2019 | 264.87 | 267.97 | 259.11 | 260.54 | 44,081 | -4.32(-1.63%) |
Sep 24, 2019 | 258.04 | 267.90 | 255.46 | 264.87 | 127,535 | +5.09(+1.96%) |
Sep 23, 2019 | 263.39 | 264.67 | 258.12 | 259.78 | 60,159 | -1.51(-0.58%) |
Sep 20, 2019 | 254.43 | 262.34 | 254.13 | 261.28 | 80,214 | +4.89(+1.91%) |
Sep 19, 2019 | 255.41 | 257.07 | 251.19 | 256.39 | 47,135 | +0.98(+0.38%) |
Sep 18, 2019 | 257.22 | 261.26 | 254.36 | 255.41 | 48,005 | -0.83(-0.32%) |
Sep 17, 2019 | 259.78 | 260.10 | 256.01 | 256.24 | 47,801 | -2.33(-0.90%) |
Sep 16, 2019 | 263.09 | 263.39 | 258.35 | 258.57 | 52,308 | +0.38(+0.15%) |
Sep 13, 2019 | 257.14 | 259.51 | 255.11 | 258.20 | 77,492 | -0.75(-0.29%) |
Sep 12, 2019 | 265.50 | 265.50 | 257.14 | 258.95 | 120,774 | -5.50(-2.08%) |
Sep 11, 2019 | 266.25 | 270.32 | 264.45 | 264.45 | 49,709 | -2.86(-1.07%) |
Sep 10, 2019 | 263.54 | 273.11 | 263.00 | 267.31 | 71,785 | +4.14(+1.57%) |
Sep 09, 2019 | 263.32 | 266.78 | 261.96 | 263.17 | 46,309 | -3.01(-1.13%) |
Sep 06, 2019 | 265.65 | 267.53 | 263.09 | 266.18 | 61,635 | -0.23(-0.08%) |
Sep 05, 2019 | 270.02 | 270.24 | 260.83 | 266.40 | 123,378 | -11.22(-4.04%) |
Sep 04, 2019 | 281.54 | 282.14 | 277.02 | 277.62 | 75,316 | -9.26(-3.23%) |
Sep 03, 2019 | 287.56 | 291.78 | 285.68 | 286.88 | 94,270 | +4.52(+1.60%) |
Aug 30, 2019 | 280.18 | 285.44 | 278.60 | 282.37 | 71,834 | -1.43(-0.50%) |
Aug 29, 2019 | 288.17 | 289.37 | 281.24 | 283.80 | 135,642 | -10.84(-3.68%) |
Aug 28, 2019 | 304.28 | 306.06 | 294.11 | 294.64 | 76,282 | -6.10(-2.03%) |
Aug 27, 2019 | 293.13 | 303.68 | 290.97 | 300.74 | 89,872 | +4.44(+1.50%) |
Aug 26, 2019 | 298.48 | 304.35 | 296.15 | 296.30 | 77,924 | -9.11(-2.98%) |
Aug 23, 2019 | 290.12 | 309.93 | 284.40 | 305.41 | 185,755 | +19.50(+6.82%) |
Aug 22, 2019 | 286.21 | 292.60 | 283.12 | 285.91 | 51,978 | -3.31(-1.15%) |
Aug 21, 2019 | 287.94 | 291.03 | 287.64 | 289.22 | 40,585 | -4.97(-1.69%) |
Aug 20, 2019 | 288.39 | 294.42 | 286.96 | 294.19 | 94,139 | +8.58(+3.01%) |
Aug 19, 2019 | 283.35 | 287.86 | 282.37 | 285.61 | 102,843 | -8.43(-2.87%) |
Aug 16, 2019 | 302.25 | 302.25 | 292.00 | 294.04 | 81,688 | -14.01(-4.55%) |
Aug 15, 2019 | 311.66 | 314.29 | 304.73 | 308.04 | 83,138 | -6.85(-2.18%) |
Aug 14, 2019 | 303.83 | 315.50 | 299.99 | 314.90 | 174,687 | +25.68(+8.88%) |
Aug 13, 2019 | 300.59 | 302.10 | 285.08 | 289.22 | 149,787 | -8.96(-3.01%) |
Aug 12, 2019 | 291.93 | 300.74 | 290.12 | 298.18 | 136,007 | +13.48(+4.73%) |
Aug 09, 2019 | 285.45 | 291.40 | 281.54 | 284.70 | 114,106 | +3.09(+1.10%) |
Aug 08, 2019 | 291.48 | 294.34 | 281.24 | 281.61 | 134,590 | -15.74(-5.29%) |
Aug 07, 2019 | 310.75 | 316.78 | 294.19 | 297.35 | 189,723 | +1.73(+0.59%) |
Aug 06, 2019 | 303.00 | 308.83 | 294.79 | 295.62 | 69,162 | -13.93(-4.50%) |
Aug 05, 2019 | 297.43 | 317.76 | 297.12 | 309.55 | 176,032 | +26.73(+9.45%) |
Aug 02, 2019 | 281.61 | 291.63 | 279.05 | 282.82 | 141,650 | +3.09(+1.10%) |
Aug 01, 2019 | 267.83 | 281.54 | 263.69 | 279.73 | 113,392 | +11.30(+4.21%) |
Jul 31, 2019 | 263.32 | 272.80 | 261.66 | 268.44 | 91,525 | +4.82(+1.83%) |
Jul 30, 2019 | 266.10 | 268.66 | 263.32 | 263.62 | 53,506 | +0.83(+0.32%) |
Jul 29, 2019 | 260.23 | 263.28 | 258.20 | 262.79 | 50,434 | +3.46(+1.34%) |
Jul 26, 2019 | 265.05 | 265.32 | 258.65 | 259.33 | 60,506 | -7.08(-2.66%) |
Jul 25, 2019 | 262.04 | 267.99 | 262.04 | 266.40 | 76,907 | +4.52(+1.73%) |
Jul 24, 2019 | 269.12 | 270.32 | 261.66 | 261.89 | 61,156 | -5.42(-2.03%) |
Jul 23, 2019 | 273.86 | 273.86 | 267.16 | 267.31 | 77,418 | -8.21(-2.98%) |
Jul 22, 2019 | 275.82 | 278.23 | 273.63 | 275.51 | 70,323 | -1.21(-0.44%) |
Jul 19, 2019 | 269.57 | 277.02 | 267.99 | 276.72 | 61,582 | +6.02(+2.23%) |
Jul 18, 2019 | 277.62 | 278.23 | 269.47 | 270.70 | 49,852 | -5.27(-1.91%) |
Jul 17, 2019 | 271.82 | 276.42 | 270.62 | 275.97 | 80,317 | +5.35(+1.98%) |
Jul 16, 2019 | 268.14 | 271.82 | 267.31 | 270.62 | 67,933 | +2.18(+0.81%) |
Jul 15, 2019 | 264.67 | 269.57 | 264.30 | 268.44 | 51,691 | +2.41(+0.91%) |
Jul 12, 2019 | 267.83 | 270.24 | 265.50 | 266.03 | 53,905 | -3.01(-1.12%) |
Jul 11, 2019 | 268.89 | 271.60 | 268.29 | 269.04 | 67,164 | -1.88(-0.70%) |
Jul 10, 2019 | 269.57 | 272.20 | 266.18 | 270.92 | 84,543 | +0.53(+0.19%) |
Jul 09, 2019 | 276.42 | 277.70 | 269.57 | 270.39 | 60,275 | -3.31(-1.21%) |
Jul 08, 2019 | 274.61 | 275.44 | 272.13 | 273.71 | 54,525 | +3.09(+1.14%) |
Jul 05, 2019 | 272.88 | 276.95 | 269.87 | 270.62 | 112,991 | -1.13(-0.42%) |
Jul 03, 2019 | 277.40 | 277.70 | 271.75 | 271.75 | 65,659 | -7.53(-2.70%) |
Jul 02, 2019 | 283.05 | 283.42 | 278.38 | 279.28 | 108,384 | -2.71(-0.96%) |
Jul 01, 2019 | 281.61 | 285.98 | 278.68 | 281.99 | 97,042 | -8.21(-2.83%) |
Jun 28, 2019 | 290.35 | 294.64 | 288.43 | 290.20 | 91,649 | -8.74(-2.92%) |
Jun 27, 2019 | 304.20 | 304.20 | 298.18 | 298.93 | 31,195 | -7.53(-2.46%) |
Jun 26, 2019 | 299.69 | 306.84 | 298.93 | 306.46 | 35,540 | +4.14(+1.37%) |
Jun 25, 2019 | 296.67 | 303.07 | 295.54 | 302.32 | 54,429 | +6.02(+2.03%) |
Jun 24, 2019 | 292.91 | 296.67 | 290.27 | 296.30 | 44,214 | +3.39(+1.16%) |
Jun 21, 2019 | 289.14 | 293.29 | 286.51 | 292.91 | 39,384 | +5.27(+1.83%) |
Jun 20, 2019 | 288.39 | 295.92 | 286.88 | 287.64 | 67,495 | -6.78(-2.30%) |
Jun 19, 2019 | 294.79 | 295.54 | 291.40 | 294.42 | 39,797 | -1.13(-0.38%) |
Jun 18, 2019 | 298.18 | 300.06 | 291.78 | 295.54 | 44,226 | -6.78(-2.24%) |
Jun 17, 2019 | 298.18 | 302.70 | 295.54 | 302.32 | 34,233 | +4.14(+1.39%) |
Jun 14, 2019 | 298.93 | 303.45 | 295.92 | 298.18 | 34,335 | -1.88(-0.63%) |
Jun 13, 2019 | 299.31 | 303.45 | 297.48 | 300.06 | 28,133 | -1.51(-0.50%) |
Jun 12, 2019 | 300.06 | 303.75 | 297.05 | 301.57 | 43,764 | +4.14(+1.39%) |
Jun 11, 2019 | 292.16 | 300.81 | 291.03 | 297.43 | 48,995 | +1.13(+0.38%) |
Jun 10, 2019 | 296.30 | 297.05 | 291.40 | 296.30 | 70,982 | -5.27(-1.75%) |
Jun 07, 2019 | 304.20 | 304.58 | 297.43 | 301.57 | 73,627 | -1.88(-0.62%) |
Jun 06, 2019 | 306.09 | 310.98 | 301.19 | 303.45 | 62,060 | -4.52(-1.47%) |
Jun 05, 2019 | 314.75 | 320.39 | 307.21 | 307.97 | 83,147 | -10.17(-3.20%) |
Jun 04, 2019 | 329.05 | 333.57 | 317.76 | 318.13 | 80,654 | -21.84(-6.42%) |