Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 239.10 | 256.80 | 238.50 | 251.70 | 87,134 | +14.40(+6.07%) |
Jun 29, 2020 | 235.50 | 247.80 | 229.80 | 237.30 | 69,521 | +3.30(+1.41%) |
Jun 26, 2020 | 235.50 | 238.80 | 226.50 | 234.00 | 71,970 | -1.80(-0.76%) |
Jun 25, 2020 | 238.80 | 248.10 | 233.10 | 235.80 | 65,269 | -3.00(-1.26%) |
Jun 24, 2020 | 243.60 | 257.70 | 238.50 | 238.80 | 64,603 | -5.70(-2.33%) |
Jun 23, 2020 | 240.00 | 245.40 | 233.70 | 244.50 | 43,971 | +9.30(+3.95%) |
Jun 22, 2020 | 233.70 | 239.10 | 226.80 | 235.20 | 52,254 | +4.80(+2.08%) |
Jun 19, 2020 | 241.50 | 252.90 | 230.40 | 230.40 | 154,953 | -8.70(-3.64%) |
Jun 18, 2020 | 232.50 | 240.30 | 231.00 | 239.10 | 36,704 | +4.50(+1.92%) |
Jun 17, 2020 | 236.10 | 243.00 | 228.30 | 234.60 | 63,207 | +7.20(+3.17%) |
Jun 16, 2020 | 219.60 | 230.40 | 217.20 | 227.40 | 49,972 | +13.20(+6.16%) |
Jun 15, 2020 | 205.20 | 219.30 | 201.60 | 214.20 | 38,320 | +6.90(+3.33%) |
Jun 12, 2020 | 207.60 | 213.72 | 200.70 | 207.30 | 31,320 | +6.30(+3.13%) |
Jun 11, 2020 | 216.60 | 218.70 | 199.80 | 201.00 | 51,527 | -18.30(-8.34%) |
Jun 10, 2020 | 214.50 | 235.50 | 211.80 | 219.30 | 112,712 | +9.00(+4.28%) |
Jun 09, 2020 | 214.50 | 217.80 | 209.40 | 210.30 | 33,568 | -4.20(-1.96%) |
Jun 08, 2020 | 210.00 | 217.80 | 204.30 | 214.50 | 64,274 | +7.80(+3.77%) |
Jun 05, 2020 | 214.50 | 216.00 | 204.00 | 206.70 | 54,630 | +0.00(+0.00%) |
Jun 04, 2020 | 210.60 | 214.80 | 205.50 | 206.70 | 45,553 | -3.00(-1.43%) |
Jun 03, 2020 | 214.50 | 226.50 | 207.00 | 209.70 | 65,798 | -1.80(-0.85%) |
Jun 02, 2020 | 219.60 | 220.80 | 206.40 | 211.50 | 45,155 | -7.80(-3.56%) |
Jun 01, 2020 | 222.00 | 226.52 | 216.60 | 219.30 | 31,395 | -4.50(-2.01%) |
May 29, 2020 | 230.70 | 230.70 | 211.80 | 223.80 | 69,916 | -0.60(-0.27%) |
May 28, 2020 | 236.10 | 240.60 | 221.40 | 224.40 | 49,004 | -6.30(-2.73%) |
May 27, 2020 | 243.30 | 245.70 | 219.30 | 230.70 | 39,668 | -9.60(-4.00%) |
May 26, 2020 | 250.50 | 259.80 | 237.00 | 240.30 | 50,631 | -1.50(-0.62%) |
May 22, 2020 | 235.50 | 249.60 | 231.00 | 241.80 | 80,483 | +12.00(+5.22%) |
May 21, 2020 | 220.50 | 230.10 | 216.90 | 229.80 | 36,907 | +10.80(+4.93%) |
May 20, 2020 | 217.50 | 222.90 | 215.40 | 219.00 | 26,910 | +6.30(+2.96%) |
May 19, 2020 | 210.30 | 220.50 | 210.30 | 212.70 | 26,844 | +0.60(+0.28%) |
May 18, 2020 | 209.70 | 217.20 | 208.50 | 212.10 | 39,503 | +6.15(+2.99%) |
May 15, 2020 | 192.90 | 206.85 | 190.50 | 205.95 | 28,840 | +10.65(+5.45%) |
May 14, 2020 | 190.80 | 197.10 | 184.80 | 195.30 | 26,762 | +0.30(+0.15%) |
May 13, 2020 | 208.20 | 211.80 | 186.00 | 195.00 | 41,650 | -9.00(-4.41%) |
May 12, 2020 | 202.20 | 213.30 | 194.40 | 204.00 | 52,628 | +4.80(+2.41%) |
May 11, 2020 | 197.70 | 205.80 | 195.30 | 199.20 | 33,533 | +1.65(+0.84%) |
May 08, 2020 | 201.60 | 207.00 | 197.10 | 197.55 | 27,986 | -2.55(-1.27%) |
May 07, 2020 | 202.80 | 203.70 | 198.60 | 200.10 | 23,123 | +0.60(+0.30%) |
May 06, 2020 | 195.60 | 202.80 | 194.10 | 199.50 | 23,348 | +4.80(+2.47%) |
May 05, 2020 | 194.70 | 196.80 | 190.20 | 194.70 | 25,936 | -0.30(-0.15%) |
May 04, 2020 | 178.80 | 195.30 | 177.30 | 195.00 | 24,811 | +14.40(+7.97%) |
May 01, 2020 | 192.60 | 192.70 | 172.50 | 180.60 | 24,540 | -13.80(-7.10%) |
Apr 30, 2020 | 194.40 | 200.10 | 189.30 | 194.40 | 25,565 | +0.90(+0.47%) |
Apr 29, 2020 | 189.60 | 195.60 | 183.90 | 193.50 | 38,338 | +7.20(+3.86%) |
Apr 28, 2020 | 188.40 | 188.40 | 182.40 | 186.30 | 20,364 | +1.50(+0.81%) |
Apr 27, 2020 | 182.40 | 189.90 | 179.70 | 184.80 | 29,047 | +5.70(+3.18%) |
Apr 24, 2020 | 178.50 | 180.60 | 172.50 | 179.10 | 21,476 | +1.80(+1.02%) |
Apr 23, 2020 | 179.70 | 186.90 | 175.80 | 177.30 | 29,051 | -0.30(-0.17%) |
Apr 22, 2020 | 174.90 | 179.40 | 169.20 | 177.60 | 20,502 | +6.90(+4.04%) |
Apr 21, 2020 | 177.30 | 178.20 | 165.90 | 170.70 | 17,851 | -5.10(-2.90%) |
Apr 20, 2020 | 176.70 | 186.00 | 174.00 | 175.80 | 34,823 | -2.70(-1.51%) |
Apr 17, 2020 | 176.40 | 180.60 | 167.40 | 178.50 | 27,163 | +9.60(+5.68%) |
Apr 16, 2020 | 181.20 | 182.70 | 164.40 | 168.90 | 38,138 | -10.50(-5.85%) |
Apr 15, 2020 | 176.10 | 182.70 | 172.80 | 179.40 | 25,558 | -0.60(-0.33%) |
Apr 14, 2020 | 180.00 | 187.20 | 177.90 | 180.00 | 37,513 | +2.70(+1.52%) |
Apr 13, 2020 | 175.20 | 178.50 | 169.50 | 177.30 | 29,632 | +4.80(+2.78%) |
Apr 09, 2020 | 159.00 | 172.50 | 159.00 | 172.50 | 29,000 | +15.60(+9.94%) |
Apr 08, 2020 | 155.70 | 159.00 | 150.00 | 156.90 | 19,673 | +3.60(+2.35%) |
Apr 07, 2020 | 159.60 | 162.00 | 148.50 | 153.30 | 24,588 | -2.40(-1.54%) |
Apr 06, 2020 | 153.90 | 158.70 | 149.10 | 155.70 | 26,297 | +9.00(+6.13%) |
Apr 03, 2020 | 146.70 | 149.70 | 141.00 | 146.70 | 13,926 | +0.00(+0.00%) |
Apr 02, 2020 | 144.30 | 151.50 | 139.20 | 146.70 | 22,469 | +3.00(+2.09%) |
Apr 01, 2020 | 148.80 | 159.00 | 143.70 | 143.70 | 23,821 | -13.50(-8.59%) |
Mar 31, 2020 | 166.20 | 167.40 | 153.60 | 157.20 | 29,203 | -8.10(-4.90%) |
Mar 30, 2020 | 158.10 | 166.50 | 157.20 | 165.30 | 29,489 | +9.30(+5.96%) |
Mar 27, 2020 | 159.60 | 166.50 | 156.00 | 156.00 | 23,983 | -11.40(-6.81%) |
Mar 26, 2020 | 152.10 | 172.50 | 152.10 | 167.40 | 45,486 | +19.50(+13.18%) |
Mar 25, 2020 | 142.80 | 150.90 | 138.30 | 147.90 | 30,903 | +5.40(+3.79%) |
Mar 24, 2020 | 147.30 | 150.60 | 138.00 | 142.50 | 30,526 | -1.80(-1.25%) |
Mar 23, 2020 | 140.40 | 147.90 | 132.00 | 144.30 | 32,108 | +6.60(+4.79%) |
Mar 20, 2020 | 133.20 | 149.40 | 129.60 | 137.70 | 68,486 | +6.60(+5.03%) |
Mar 19, 2020 | 120.60 | 135.00 | 114.60 | 131.10 | 39,290 | +6.00(+4.80%) |
Mar 18, 2020 | 116.70 | 133.20 | 111.60 | 125.10 | 40,018 | -1.20(-0.95%) |
Mar 17, 2020 | 103.80 | 133.50 | 98.70 | 126.30 | 56,504 | +23.10(+22.38%) |
Mar 16, 2020 | 108.30 | 109.20 | 102.30 | 103.20 | 47,548 | -18.90(-15.48%) |
Mar 13, 2020 | 119.10 | 122.70 | 105.60 | 122.10 | 56,296 | +7.80(+6.82%) |
Mar 12, 2020 | 105.00 | 123.30 | 105.00 | 114.30 | 51,704 | -9.30(-7.52%) |
Mar 11, 2020 | 132.00 | 134.70 | 119.40 | 123.60 | 38,112 | -12.90(-9.45%) |
Mar 10, 2020 | 132.00 | 137.10 | 125.40 | 136.50 | 42,218 | +10.80(+8.59%) |
Mar 09, 2020 | 128.40 | 131.70 | 122.40 | 125.70 | 57,176 | -10.20(-7.51%) |
Mar 06, 2020 | 136.50 | 140.10 | 132.30 | 135.90 | 29,603 | -3.60(-2.58%) |
Mar 05, 2020 | 145.50 | 147.00 | 138.00 | 139.50 | 28,483 | -8.70(-5.87%) |
Mar 04, 2020 | 146.70 | 149.70 | 142.20 | 148.20 | 18,548 | +3.00(+2.07%) |
Mar 03, 2020 | 147.90 | 155.40 | 143.70 | 145.20 | 27,165 | -1.50(-1.02%) |
Mar 02, 2020 | 144.00 | 147.30 | 140.70 | 146.70 | 30,468 | +4.50(+3.16%) |
Feb 28, 2020 | 138.30 | 147.90 | 138.30 | 142.20 | 49,750 | -3.30(-2.27%) |
Feb 27, 2020 | 156.00 | 156.00 | 143.70 | 145.50 | 56,611 | -12.90(-8.14%) |
Feb 26, 2020 | 155.70 | 161.11 | 155.40 | 158.40 | 16,472 | +3.30(+2.13%) |
Feb 25, 2020 | 165.60 | 166.80 | 154.50 | 155.10 | 30,246 | -9.90(-6.00%) |
Feb 24, 2020 | 162.90 | 170.10 | 157.50 | 165.00 | 35,647 | +0.30(+0.18%) |
Feb 21, 2020 | 169.20 | 170.70 | 164.40 | 164.70 | 26,830 | -5.40(-3.17%) |
Feb 20, 2020 | 172.20 | 173.85 | 165.00 | 170.10 | 30,262 | -0.90(-0.53%) |
Feb 19, 2020 | 171.00 | 175.50 | 169.80 | 171.00 | 18,186 | +0.60(+0.35%) |
Feb 18, 2020 | 165.30 | 174.60 | 164.40 | 170.40 | 45,545 | +5.40(+3.27%) |
Feb 14, 2020 | 175.50 | 178.01 | 164.40 | 165.00 | 103,186 | -9.30(-5.34%) |
Feb 13, 2020 | 178.80 | 180.90 | 169.80 | 174.30 | 44,003 | -5.10(-2.84%) |
Feb 12, 2020 | 190.50 | 191.70 | 177.00 | 179.40 | 57,272 | -9.90(-5.23%) |
Feb 11, 2020 | 189.60 | 191.70 | 183.00 | 189.30 | 37,238 | +0.60(+0.32%) |
Feb 10, 2020 | 189.90 | 195.90 | 183.90 | 188.70 | 29,621 | -0.90(-0.47%) |
Feb 07, 2020 | 182.40 | 196.50 | 180.60 | 189.60 | 143,280 | -16.20(-7.87%) |
Feb 06, 2020 | 207.60 | 215.70 | 204.30 | 205.80 | 23,149 | -0.60(-0.29%) |
Feb 05, 2020 | 207.30 | 211.50 | 205.80 | 206.40 | 15,932 | +0.30(+0.15%) |
Feb 04, 2020 | 209.10 | 214.20 | 205.50 | 206.10 | 27,394 | +0.30(+0.15%) |
Feb 03, 2020 | 193.80 | 205.80 | 193.50 | 205.80 | 21,609 | +11.70(+6.03%) |
Jan 31, 2020 | 194.40 | 195.60 | 188.40 | 194.10 | 18,610 | -0.60(-0.31%) |
Jan 30, 2020 | 197.40 | 200.40 | 194.10 | 194.70 | 10,085 | -5.10(-2.55%) |
Jan 29, 2020 | 200.10 | 200.70 | 195.90 | 199.80 | 12,451 | +0.00(+0.00%) |
Jan 28, 2020 | 199.80 | 202.20 | 194.70 | 199.80 | 12,035 | +1.50(+0.76%) |
Jan 27, 2020 | 197.70 | 202.20 | 172.50 | 198.30 | 26,522 | -3.00(-1.49%) |
Jan 24, 2020 | 211.50 | 212.99 | 189.60 | 201.30 | 37,153 | -9.30(-4.42%) |
Jan 23, 2020 | 215.70 | 217.50 | 209.70 | 210.60 | 18,462 | -5.70(-2.64%) |
Jan 22, 2020 | 214.20 | 217.80 | 211.50 | 216.30 | 23,381 | +2.10(+0.98%) |
Jan 21, 2020 | 210.00 | 217.80 | 205.50 | 214.20 | 25,994 | +3.90(+1.85%) |
Jan 17, 2020 | 214.50 | 217.50 | 208.80 | 210.30 | 28,630 | -2.40(-1.13%) |
Jan 16, 2020 | 209.70 | 216.90 | 207.90 | 212.70 | 43,187 | +4.20(+2.01%) |
Jan 15, 2020 | 200.40 | 208.50 | 199.20 | 208.50 | 32,783 | +9.60(+4.83%) |
Jan 14, 2020 | 189.60 | 201.00 | 189.30 | 198.90 | 25,988 | +8.10(+4.25%) |
Jan 13, 2020 | 187.20 | 191.40 | 181.50 | 190.80 | 19,515 | +1.50(+0.79%) |
Jan 10, 2020 | 189.90 | 195.00 | 184.20 | 189.30 | 27,733 | -0.60(-0.32%) |
Jan 09, 2020 | 183.90 | 190.50 | 180.90 | 189.90 | 36,751 | +6.30(+3.43%) |
Jan 08, 2020 | 174.60 | 185.70 | 171.60 | 183.60 | 28,008 | +8.40(+4.79%) |
Jan 07, 2020 | 171.90 | 181.20 | 169.50 | 175.20 | 27,101 | +3.30(+1.92%) |
Jan 06, 2020 | 163.80 | 174.90 | 162.30 | 171.90 | 25,655 | +6.90(+4.18%) |
Jan 03, 2020 | 158.40 | 167.25 | 157.80 | 165.00 | 16,683 | +3.00(+1.85%) |
Jan 02, 2020 | 165.00 | 166.80 | 158.40 | 162.00 | 23,036 | -1.80(-1.10%) |
Dec 31, 2019 | 160.50 | 164.70 | 158.70 | 163.80 | 20,790 | +2.40(+1.49%) |
Dec 30, 2019 | 161.70 | 163.20 | 157.80 | 161.40 | 17,832 | -0.90(-0.55%) |
Dec 27, 2019 | 170.10 | 172.20 | 160.50 | 162.30 | 18,990 | -6.90(-4.08%) |
Dec 26, 2019 | 166.80 | 172.20 | 165.30 | 169.20 | 20,116 | +2.70(+1.62%) |
Dec 24, 2019 | 163.80 | 169.20 | 162.04 | 166.50 | 13,473 | +2.70(+1.65%) |
Dec 23, 2019 | 155.70 | 167.40 | 155.40 | 163.80 | 28,854 | +8.40(+5.41%) |
Dec 20, 2019 | 154.80 | 156.90 | 152.10 | 155.40 | 31,593 | +0.90(+0.58%) |
Dec 19, 2019 | 158.10 | 159.30 | 150.60 | 154.50 | 21,223 | -2.70(-1.72%) |
Dec 18, 2019 | 152.70 | 160.50 | 152.40 | 157.20 | 30,641 | +3.45(+2.24%) |
Dec 17, 2019 | 154.50 | 154.80 | 147.30 | 153.75 | 20,278 | -0.75(-0.49%) |
Dec 16, 2019 | 151.20 | 156.60 | 149.70 | 154.50 | 21,197 | +3.30(+2.18%) |
Dec 13, 2019 | 152.40 | 155.70 | 147.30 | 151.20 | 19,693 | -1.20(-0.79%) |
Dec 12, 2019 | 147.30 | 152.40 | 146.70 | 152.40 | 13,038 | +4.80(+3.25%) |
Dec 11, 2019 | 146.10 | 148.80 | 144.60 | 147.60 | 12,558 | +0.90(+0.61%) |
Dec 10, 2019 | 146.10 | 148.80 | 143.40 | 146.70 | 9,987 | +0.00(+0.00%) |
Dec 09, 2019 | 153.90 | 154.20 | 144.90 | 146.70 | 23,735 | -7.20(-4.68%) |
Dec 06, 2019 | 149.10 | 154.50 | 147.30 | 153.90 | 16,800 | +5.40(+3.64%) |
Dec 05, 2019 | 152.70 | 153.00 | 147.60 | 148.50 | 18,635 | -3.90(-2.56%) |
Dec 04, 2019 | 143.70 | 157.50 | 141.90 | 152.40 | 35,449 | +9.30(+6.50%) |
Dec 03, 2019 | 137.70 | 144.60 | 136.20 | 143.10 | 13,119 | +4.20(+3.02%) |
Dec 02, 2019 | 141.60 | 141.90 | 136.80 | 138.90 | 12,060 | -2.10(-1.49%) |
Nov 29, 2019 | 137.70 | 142.20 | 136.74 | 141.00 | 9,110 | +3.00(+2.17%) |
Nov 27, 2019 | 136.80 | 139.80 | 136.32 | 138.00 | 9,246 | +0.90(+0.66%) |
Nov 26, 2019 | 140.40 | 140.40 | 135.90 | 137.10 | 13,140 | -4.20(-2.97%) |
Nov 25, 2019 | 138.00 | 145.50 | 138.00 | 141.30 | 17,633 | +3.90(+2.84%) |
Nov 22, 2019 | 144.00 | 144.00 | 135.30 | 137.40 | 19,473 | -5.70(-3.98%) |
Nov 21, 2019 | 135.90 | 146.70 | 135.00 | 143.10 | 32,727 | +6.60(+4.84%) |
Nov 20, 2019 | 132.30 | 139.50 | 132.30 | 136.50 | 28,220 | +3.30(+2.48%) |
Nov 19, 2019 | 131.40 | 135.71 | 130.80 | 133.20 | 18,659 | +2.10(+1.60%) |
Nov 18, 2019 | 133.80 | 135.00 | 129.30 | 131.10 | 18,414 | -2.40(-1.80%) |
Nov 15, 2019 | 129.90 | 138.00 | 129.00 | 133.50 | 27,876 | +4.50(+3.49%) |
Nov 14, 2019 | 127.50 | 130.50 | 125.40 | 129.00 | 41,065 | +0.30(+0.23%) |
Nov 13, 2019 | 129.30 | 132.60 | 126.30 | 128.70 | 37,026 | -2.10(-1.61%) |
Nov 12, 2019 | 132.00 | 133.80 | 125.40 | 130.80 | 60,619 | -1.50(-1.13%) |
Nov 11, 2019 | 136.80 | 140.10 | 130.50 | 132.30 | 34,859 | -5.25(-3.82%) |
Nov 08, 2019 | 134.40 | 137.70 | 125.63 | 137.55 | 40,296 | +2.25(+1.66%) |
Nov 07, 2019 | 154.50 | 155.40 | 130.50 | 135.30 | 56,794 | -11.70(-7.96%) |
Nov 06, 2019 | 153.00 | 153.90 | 131.10 | 147.00 | 69,284 | -6.00(-3.92%) |
Nov 05, 2019 | 156.30 | 159.00 | 150.30 | 153.00 | 28,213 | -3.30(-2.11%) |
Nov 04, 2019 | 158.10 | 161.10 | 155.70 | 156.30 | 15,132 | -0.30(-0.19%) |
Nov 01, 2019 | 155.40 | 159.00 | 153.30 | 156.60 | 12,193 | +1.50(+0.97%) |
Oct 31, 2019 | 153.90 | 155.70 | 152.40 | 155.10 | 7,628 | +1.20(+0.78%) |
Oct 30, 2019 | 161.70 | 162.60 | 153.00 | 153.90 | 14,227 | -7.80(-4.82%) |
Oct 29, 2019 | 160.20 | 162.60 | 156.90 | 161.70 | 12,883 | +2.10(+1.32%) |
Oct 28, 2019 | 164.10 | 164.70 | 157.80 | 159.60 | 12,236 | -3.30(-2.03%) |
Oct 25, 2019 | 158.40 | 167.39 | 158.40 | 162.90 | 19,060 | +4.80(+3.04%) |
Oct 24, 2019 | 156.30 | 158.40 | 153.00 | 158.10 | 11,010 | +2.40(+1.54%) |
Oct 23, 2019 | 153.00 | 157.20 | 150.60 | 155.70 | 10,100 | +0.90(+0.58%) |
Oct 22, 2019 | 156.90 | 158.80 | 151.50 | 154.80 | 12,336 | -1.80(-1.15%) |
Oct 21, 2019 | 150.60 | 157.20 | 147.90 | 156.60 | 18,304 | +6.90(+4.61%) |
Oct 18, 2019 | 147.00 | 149.70 | 143.70 | 149.70 | 15,036 | +1.80(+1.22%) |
Oct 17, 2019 | 145.20 | 149.70 | 143.10 | 147.90 | 13,762 | +3.90(+2.71%) |
Oct 16, 2019 | 145.50 | 147.60 | 144.00 | 144.00 | 9,275 | -1.20(-0.83%) |
Oct 15, 2019 | 138.90 | 146.40 | 138.30 | 145.20 | 10,512 | +5.70(+4.09%) |
Oct 14, 2019 | 139.80 | 141.60 | 137.40 | 139.50 | 8,197 | +0.00(+0.00%) |
Oct 11, 2019 | 139.50 | 143.70 | 138.60 | 139.50 | 14,913 | +1.20(+0.87%) |
Oct 10, 2019 | 138.30 | 141.60 | 136.50 | 138.30 | 14,763 | -0.30(-0.22%) |
Oct 09, 2019 | 136.20 | 140.10 | 133.50 | 138.60 | 19,862 | +2.70(+1.99%) |
Oct 08, 2019 | 142.50 | 143.40 | 133.20 | 135.90 | 25,862 | -7.80(-5.43%) |
Oct 07, 2019 | 146.70 | 150.30 | 142.80 | 143.70 | 15,902 | -2.70(-1.84%) |
Oct 04, 2019 | 151.20 | 154.20 | 145.50 | 146.40 | 15,490 | -5.10(-3.37%) |
Oct 03, 2019 | 151.20 | 153.90 | 147.90 | 151.50 | 13,228 | +0.60(+0.40%) |
Oct 02, 2019 | 145.80 | 152.70 | 144.00 | 150.90 | 19,628 | +5.10(+3.50%) |
Oct 01, 2019 | 147.00 | 150.00 | 144.60 | 145.80 | 19,309 | -0.30(-0.21%) |
Sep 30, 2019 | 150.00 | 152.70 | 145.20 | 146.10 | 21,755 | -3.90(-2.60%) |
Sep 27, 2019 | 151.80 | 154.50 | 147.33 | 150.00 | 15,583 | -2.10(-1.38%) |
Sep 26, 2019 | 153.90 | 157.20 | 150.00 | 152.10 | 13,865 | -0.90(-0.59%) |
Sep 25, 2019 | 154.50 | 155.10 | 150.60 | 153.00 | 14,688 | -1.80(-1.16%) |
Sep 24, 2019 | 159.00 | 160.20 | 152.70 | 154.80 | 17,677 | -3.30(-2.09%) |
Sep 23, 2019 | 158.70 | 159.30 | 154.50 | 158.10 | 10,851 | +0.30(+0.19%) |
Sep 20, 2019 | 164.40 | 167.40 | 157.20 | 157.80 | 23,763 | -6.60(-4.01%) |
Sep 19, 2019 | 167.40 | 169.50 | 163.80 | 164.40 | 11,930 | -3.60(-2.14%) |
Sep 18, 2019 | 167.70 | 168.30 | 163.20 | 168.00 | 16,007 | +0.30(+0.18%) |
Sep 17, 2019 | 171.60 | 171.60 | 165.00 | 167.70 | 16,064 | -3.90(-2.27%) |
Sep 16, 2019 | 172.80 | 177.90 | 167.40 | 171.60 | 21,266 | -0.60(-0.35%) |
Sep 13, 2019 | 169.50 | 173.70 | 168.60 | 172.20 | 18,683 | +3.00(+1.77%) |
Sep 12, 2019 | 173.10 | 173.40 | 164.10 | 169.20 | 18,125 | -1.20(-0.70%) |
Sep 11, 2019 | 162.30 | 172.20 | 162.30 | 170.40 | 23,084 | +9.60(+5.97%) |
Sep 10, 2019 | 158.40 | 161.10 | 156.60 | 160.80 | 21,287 | +1.80(+1.13%) |
Sep 09, 2019 | 164.10 | 164.40 | 157.80 | 159.00 | 15,589 | -4.50(-2.75%) |
Sep 06, 2019 | 158.10 | 165.90 | 154.50 | 163.50 | 26,070 | +6.60(+4.21%) |
Sep 05, 2019 | 156.00 | 157.50 | 151.20 | 156.90 | 20,676 | +2.10(+1.36%) |
Sep 04, 2019 | 154.20 | 156.60 | 150.30 | 154.80 | 16,191 | +2.10(+1.38%) |
Sep 03, 2019 | 156.00 | 156.60 | 150.30 | 152.70 | 14,777 | -2.70(-1.74%) |
Aug 30, 2019 | 159.90 | 159.90 | 153.38 | 155.40 | 18,046 | -3.00(-1.89%) |
Aug 29, 2019 | 162.60 | 163.20 | 156.60 | 158.40 | 19,069 | -2.70(-1.68%) |
Aug 28, 2019 | 157.20 | 162.60 | 156.00 | 161.10 | 10,411 | +2.70(+1.70%) |
Aug 27, 2019 | 162.30 | 163.80 | 156.00 | 158.40 | 16,221 | -3.30(-2.04%) |
Aug 26, 2019 | 160.80 | 163.80 | 156.00 | 161.70 | 15,298 | +2.70(+1.70%) |
Aug 23, 2019 | 167.70 | 169.05 | 158.70 | 159.00 | 22,580 | -9.00(-5.36%) |
Aug 22, 2019 | 174.00 | 175.20 | 165.30 | 168.00 | 23,631 | -5.10(-2.95%) |
Aug 21, 2019 | 170.70 | 173.70 | 168.00 | 173.10 | 17,728 | +3.60(+2.12%) |
Aug 20, 2019 | 172.20 | 173.10 | 167.70 | 169.50 | 15,126 | -2.10(-1.22%) |
Aug 19, 2019 | 173.70 | 173.70 | 165.90 | 171.60 | 18,930 | +0.90(+0.53%) |
Aug 16, 2019 | 165.00 | 171.90 | 162.90 | 170.70 | 24,653 | +6.60(+4.02%) |
Aug 15, 2019 | 172.50 | 174.60 | 163.50 | 164.10 | 27,550 | -7.80(-4.54%) |
Aug 14, 2019 | 181.20 | 181.20 | 171.60 | 171.90 | 24,462 | -11.10(-6.07%) |
Aug 13, 2019 | 180.00 | 190.80 | 177.30 | 183.00 | 32,153 | +3.00(+1.67%) |
Aug 12, 2019 | 176.70 | 189.30 | 175.20 | 180.00 | 41,161 | +3.60(+2.04%) |
Aug 09, 2019 | 177.30 | 186.00 | 175.20 | 176.40 | 48,706 | +3.90(+2.26%) |
Aug 08, 2019 | 189.00 | 193.50 | 170.40 | 172.50 | 49,640 | +1.50(+0.88%) |
Aug 07, 2019 | 168.30 | 173.40 | 163.50 | 171.00 | 28,126 | +1.80(+1.06%) |
Aug 06, 2019 | 168.90 | 172.80 | 166.20 | 169.20 | 16,585 | +3.30(+1.99%) |
Aug 05, 2019 | 165.00 | 167.70 | 161.40 | 165.90 | 24,636 | -3.60(-2.12%) |
Aug 02, 2019 | 179.40 | 180.90 | 165.00 | 169.50 | 30,010 | -9.90(-5.52%) |
Aug 01, 2019 | 180.30 | 186.00 | 177.30 | 179.40 | 14,979 | -0.60(-0.33%) |
Jul 31, 2019 | 182.10 | 187.80 | 179.10 | 180.00 | 15,666 | -1.80(-0.99%) |
Jul 30, 2019 | 180.30 | 182.40 | 177.60 | 181.80 | 14,767 | +1.50(+0.83%) |
Jul 29, 2019 | 183.00 | 183.90 | 177.60 | 180.30 | 12,764 | -2.40(-1.31%) |
Jul 26, 2019 | 181.20 | 183.30 | 178.80 | 182.70 | 11,323 | +2.40(+1.33%) |
Jul 25, 2019 | 184.80 | 184.80 | 178.20 | 180.30 | 12,524 | -3.00(-1.64%) |
Jul 24, 2019 | 179.70 | 184.80 | 175.80 | 183.30 | 14,054 | +3.90(+2.17%) |
Jul 23, 2019 | 185.10 | 185.70 | 178.50 | 179.40 | 13,047 | -4.50(-2.45%) |
Jul 22, 2019 | 182.10 | 186.60 | 174.30 | 183.90 | 17,860 | +2.40(+1.32%) |
Jul 19, 2019 | 186.30 | 189.30 | 181.20 | 181.50 | 17,086 | -4.50(-2.42%) |
Jul 18, 2019 | 190.80 | 192.00 | 183.60 | 186.00 | 19,368 | -3.90(-2.05%) |
Jul 17, 2019 | 191.70 | 193.20 | 189.00 | 189.90 | 13,551 | -0.90(-0.47%) |
Jul 16, 2019 | 195.60 | 195.60 | 190.80 | 190.80 | 14,789 | -5.40(-2.75%) |
Jul 15, 2019 | 197.40 | 197.70 | 189.90 | 196.20 | 22,556 | -2.10(-1.06%) |
Jul 12, 2019 | 200.40 | 202.20 | 197.10 | 198.30 | 18,893 | -1.80(-0.90%) |
Jul 11, 2019 | 203.70 | 204.00 | 198.90 | 200.10 | 19,668 | -3.30(-1.62%) |
Jul 10, 2019 | 205.20 | 206.70 | 200.70 | 203.40 | 14,754 | -0.60(-0.29%) |
Jul 09, 2019 | 201.00 | 205.50 | 201.00 | 204.00 | 11,668 | +1.50(+0.74%) |
Jul 08, 2019 | 205.20 | 206.70 | 201.00 | 202.50 | 19,319 | -2.70(-1.32%) |
Jul 05, 2019 | 206.40 | 209.40 | 203.10 | 205.20 | 13,586 | -0.60(-0.29%) |
Jul 03, 2019 | 207.30 | 209.10 | 203.40 | 205.80 | 9,910 | -1.50(-0.72%) |
Jul 02, 2019 | 212.10 | 213.30 | 204.90 | 207.30 | 13,028 | -4.80(-2.26%) |