Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 286.71 | 286.77 | 274.15 | 281.21 | 569,132 | -2.14(-0.75%) |
Jul 30, 2020 | 285.36 | 285.86 | 274.94 | 283.34 | 520,681 | -7.80(-2.68%) |
Jul 29, 2020 | 289.74 | 291.78 | 286.77 | 291.14 | 323,903 | +7.55(+2.66%) |
Jul 28, 2020 | 285.45 | 289.14 | 283.36 | 283.60 | 247,257 | -3.46(-1.21%) |
Jul 27, 2020 | 285.80 | 288.55 | 282.74 | 287.06 | 208,801 | +3.28(+1.16%) |
Jul 24, 2020 | 283.93 | 291.11 | 278.90 | 283.78 | 282,846 | -4.18(-1.45%) |
Jul 23, 2020 | 294.69 | 303.52 | 284.64 | 287.96 | 389,430 | -6.78(-2.30%) |
Jul 22, 2020 | 290.44 | 298.57 | 290.44 | 294.74 | 266,397 | +4.11(+1.42%) |
Jul 21, 2020 | 302.05 | 302.45 | 289.21 | 290.63 | 340,597 | -8.80(-2.94%) |
Jul 20, 2020 | 292.97 | 300.16 | 289.47 | 299.43 | 342,872 | +7.64(+2.62%) |
Jul 17, 2020 | 288.97 | 293.63 | 283.33 | 291.79 | 316,723 | +4.72(+1.64%) |
Jul 16, 2020 | 288.05 | 289.98 | 282.72 | 287.07 | 354,249 | -3.85(-1.32%) |
Jul 15, 2020 | 288.22 | 294.31 | 285.79 | 290.92 | 438,717 | +7.66(+2.71%) |
Jul 14, 2020 | 285.57 | 286.35 | 273.51 | 283.25 | 861,430 | -3.77(-1.31%) |
Jul 13, 2020 | 308.74 | 309.17 | 286.85 | 287.02 | 626,686 | -18.54(-6.07%) |
Jul 10, 2020 | 310.51 | 311.72 | 303.59 | 305.56 | 426,646 | -4.95(-1.60%) |
Jul 09, 2020 | 319.01 | 321.13 | 306.05 | 310.52 | 674,082 | -5.07(-1.61%) |
Jul 08, 2020 | 311.49 | 316.60 | 309.64 | 315.59 | 391,384 | +5.35(+1.72%) |
Jul 07, 2020 | 316.14 | 322.66 | 309.64 | 310.24 | 525,394 | -7.59(-2.39%) |
Jul 06, 2020 | 322.54 | 325.75 | 317.50 | 317.83 | 560,764 | -0.09(-0.03%) |
Jul 02, 2020 | 324.13 | 324.89 | 316.80 | 317.92 | 433,118 | +1.23(+0.39%) |
Jul 01, 2020 | 307.74 | 319.56 | 306.64 | 316.70 | 568,133 | +10.41(+3.40%) |
Jun 30, 2020 | 298.57 | 307.02 | 295.68 | 306.28 | 872,657 | +9.27(+3.12%) |
Jun 29, 2020 | 303.58 | 306.02 | 290.10 | 297.02 | 778,829 | -5.94(-1.96%) |
Jun 26, 2020 | 312.98 | 315.40 | 301.10 | 302.96 | 1,995,804 | -10.55(-3.37%) |
Jun 25, 2020 | 307.43 | 315.38 | 304.26 | 313.51 | 386,086 | +4.42(+1.43%) |
Jun 24, 2020 | 322.61 | 328.24 | 306.79 | 309.09 | 692,634 | -16.88(-5.18%) |
Jun 23, 2020 | 322.68 | 327.61 | 320.39 | 325.97 | 499,405 | +6.90(+2.16%) |
Jun 22, 2020 | 315.42 | 321.65 | 315.42 | 319.07 | 376,447 | +4.45(+1.41%) |
Jun 19, 2020 | 317.08 | 320.70 | 310.92 | 314.62 | 730,426 | +1.84(+0.59%) |
Jun 18, 2020 | 307.38 | 316.37 | 303.50 | 312.78 | 584,547 | +7.20(+2.36%) |
Jun 17, 2020 | 313.95 | 313.95 | 305.23 | 305.58 | 390,026 | -3.58(-1.16%) |
Jun 16, 2020 | 315.49 | 317.70 | 302.89 | 309.16 | 662,345 | +4.87(+1.60%) |
Jun 15, 2020 | 291.32 | 307.78 | 288.05 | 304.30 | 539,198 | +4.87(+1.62%) |
Jun 12, 2020 | 305.20 | 312.39 | 292.97 | 299.43 | 636,481 | +7.04(+2.41%) |
Jun 11, 2020 | 310.29 | 311.50 | 291.36 | 292.39 | 1,035,645 | -35.42(-10.81%) |
Jun 10, 2020 | 324.60 | 333.11 | 315.52 | 327.81 | 741,298 | +3.86(+1.19%) |
Jun 09, 2020 | 321.38 | 327.76 | 320.42 | 323.95 | 760,219 | -3.38(-1.03%) |
Jun 08, 2020 | 325.28 | 329.69 | 320.38 | 327.34 | 837,702 | +1.23(+0.38%) |
Jun 05, 2020 | 306.99 | 326.93 | 305.35 | 326.11 | 1,409,077 | +26.31(+8.78%) |
Jun 04, 2020 | 300.40 | 303.24 | 294.88 | 299.80 | 542,652 | -3.77(-1.24%) |
Jun 03, 2020 | 305.35 | 307.00 | 301.96 | 303.56 | 474,722 | +0.14(+0.05%) |
Jun 02, 2020 | 302.20 | 304.90 | 295.72 | 303.43 | 567,546 | +1.22(+0.40%) |
Jun 01, 2020 | 293.40 | 305.84 | 291.32 | 302.21 | 760,463 | +8.29(+2.82%) |
May 29, 2020 | 284.80 | 294.34 | 283.22 | 293.92 | 1,082,948 | +9.91(+3.49%) |
May 28, 2020 | 283.81 | 295.18 | 281.87 | 284.01 | 809,440 | +0.15(+0.05%) |
May 27, 2020 | 279.95 | 284.28 | 269.22 | 283.87 | 870,646 | +6.69(+2.41%) |
May 26, 2020 | 276.88 | 280.82 | 272.48 | 277.18 | 794,204 | +10.83(+4.07%) |
May 22, 2020 | 270.95 | 271.62 | 264.10 | 266.35 | 655,998 | -4.88(-1.80%) |
May 21, 2020 | 271.94 | 274.65 | 265.27 | 271.23 | 605,605 | +0.80(+0.30%) |
May 20, 2020 | 272.94 | 277.81 | 265.62 | 270.43 | 1,305,839 | -6.15(-2.22%) |
May 19, 2020 | 281.87 | 287.62 | 276.56 | 276.58 | 878,122 | -4.16(-1.48%) |
May 18, 2020 | 270.95 | 283.86 | 268.24 | 280.74 | 1,536,664 | +21.97(+8.49%) |
May 15, 2020 | 249.52 | 261.62 | 249.52 | 258.77 | 943,598 | +8.77(+3.51%) |
May 14, 2020 | 237.27 | 250.14 | 230.68 | 250.00 | 1,112,505 | +9.39(+3.90%) |
May 13, 2020 | 259.43 | 260.80 | 237.49 | 240.60 | 1,436,338 | -19.92(-7.64%) |
May 12, 2020 | 272.08 | 272.98 | 260.18 | 260.52 | 570,353 | -10.72(-3.95%) |
May 11, 2020 | 266.65 | 277.09 | 265.50 | 271.24 | 598,126 | +2.24(+0.83%) |
May 08, 2020 | 270.58 | 272.87 | 263.72 | 269.00 | 680,673 | +3.17(+1.19%) |
May 07, 2020 | 258.73 | 271.93 | 258.73 | 265.83 | 1,044,936 | +13.63(+5.40%) |
May 06, 2020 | 256.55 | 257.86 | 250.40 | 252.20 | 548,434 | -1.92(-0.76%) |
May 05, 2020 | 250.49 | 258.79 | 248.32 | 254.12 | 675,731 | +8.76(+3.57%) |
May 04, 2020 | 234.34 | 246.74 | 230.90 | 245.36 | 703,953 | +6.39(+2.67%) |
May 01, 2020 | 250.19 | 252.16 | 232.83 | 238.97 | 1,353,963 | -19.14(-7.42%) |
Apr 30, 2020 | 261.60 | 268.03 | 257.50 | 258.12 | 1,081,116 | -8.88(-3.33%) |
Apr 29, 2020 | 237.83 | 269.82 | 236.07 | 267.00 | 2,256,608 | +32.94(+14.07%) |
Apr 28, 2020 | 232.60 | 238.32 | 228.25 | 234.06 | 1,359,838 | +10.47(+4.68%) |
Apr 27, 2020 | 215.95 | 224.53 | 213.72 | 223.58 | 798,153 | +14.14(+6.75%) |
Apr 24, 2020 | 211.64 | 212.33 | 204.99 | 209.44 | 750,752 | +0.13(+0.06%) |
Apr 23, 2020 | 203.32 | 215.19 | 202.81 | 209.31 | 1,090,144 | -6.00(-2.79%) |
Apr 22, 2020 | 211.88 | 216.97 | 210.53 | 215.32 | 565,368 | +9.43(+4.58%) |
Apr 21, 2020 | 214.01 | 214.98 | 202.78 | 205.88 | 771,047 | -14.00(-6.37%) |
Apr 20, 2020 | 219.13 | 226.57 | 216.69 | 219.89 | 657,514 | -2.60(-1.17%) |
Apr 17, 2020 | 214.16 | 225.01 | 210.64 | 222.49 | 1,482,696 | +18.08(+8.84%) |
Apr 16, 2020 | 223.78 | 226.95 | 203.72 | 204.41 | 1,494,042 | -19.47(-8.70%) |
Apr 15, 2020 | 218.75 | 223.92 | 217.47 | 223.88 | 793,727 | -2.09(-0.92%) |
Apr 14, 2020 | 226.45 | 230.72 | 219.81 | 225.97 | 865,698 | +12.02(+5.62%) |
Apr 13, 2020 | 218.59 | 219.51 | 207.70 | 213.94 | 1,026,829 | -5.58(-2.54%) |
Apr 09, 2020 | 206.97 | 228.20 | 204.78 | 219.52 | 2,304,944 | +19.19(+9.58%) |
Apr 08, 2020 | 188.19 | 202.90 | 187.18 | 200.33 | 794,842 | +16.38(+8.90%) |
Apr 07, 2020 | 192.82 | 202.06 | 183.18 | 183.95 | 1,635,404 | +4.12(+2.29%) |
Apr 06, 2020 | 173.10 | 181.75 | 169.11 | 179.83 | 1,537,666 | +16.65(+10.21%) |
Apr 03, 2020 | 178.81 | 179.97 | 161.60 | 163.17 | 1,908,129 | -16.07(-8.96%) |
Apr 02, 2020 | 181.66 | 183.92 | 171.14 | 179.24 | 1,374,560 | -6.11(-3.30%) |
Apr 01, 2020 | 190.85 | 196.23 | 181.25 | 185.35 | 1,041,918 | -14.41(-7.21%) |
Mar 31, 2020 | 207.67 | 209.97 | 196.42 | 199.76 | 1,019,575 | -10.99(-5.21%) |
Mar 30, 2020 | 207.41 | 216.56 | 206.62 | 210.75 | 805,615 | +4.13(+2.00%) |
Mar 27, 2020 | 217.87 | 221.48 | 205.16 | 206.62 | 1,127,241 | -20.04(-8.84%) |
Mar 26, 2020 | 201.98 | 227.82 | 199.89 | 226.66 | 1,099,070 | +18.35(+8.81%) |
Mar 25, 2020 | 200.66 | 216.51 | 190.49 | 208.31 | 1,143,023 | +8.93(+4.48%) |
Mar 24, 2020 | 188.33 | 199.74 | 182.14 | 199.38 | 1,364,366 | +22.43(+12.67%) |
Mar 23, 2020 | 188.97 | 189.85 | 171.71 | 176.95 | 1,673,129 | -13.72(-7.19%) |
Mar 20, 2020 | 201.00 | 216.01 | 187.91 | 190.66 | 1,469,954 | -4.69(-2.40%) |
Mar 19, 2020 | 191.34 | 201.56 | 180.05 | 195.35 | 1,205,236 | +5.10(+2.68%) |
Mar 18, 2020 | 196.99 | 202.09 | 184.91 | 190.25 | 1,281,926 | -24.09(-11.24%) |
Mar 17, 2020 | 197.90 | 214.44 | 188.37 | 214.34 | 1,062,839 | +20.25(+10.44%) |
Mar 16, 2020 | 194.16 | 206.51 | 182.34 | 194.09 | 1,313,183 | -30.01(-13.39%) |
Mar 13, 2020 | 203.34 | 224.13 | 194.40 | 224.10 | 1,640,249 | +34.25(+18.04%) |
Mar 12, 2020 | 187.28 | 217.19 | 183.31 | 189.84 | 1,993,054 | -28.38(-13.01%) |
Mar 11, 2020 | 231.92 | 235.77 | 214.54 | 218.22 | 1,360,253 | -18.59(-7.85%) |
Mar 10, 2020 | 243.70 | 245.76 | 229.91 | 236.82 | 1,216,715 | -1.34(-0.56%) |
Mar 09, 2020 | 237.36 | 253.01 | 233.08 | 238.16 | 1,376,636 | -26.57(-10.04%) |
Mar 06, 2020 | 270.94 | 271.91 | 254.47 | 264.73 | 1,049,375 | -14.39(-5.15%) |
Mar 05, 2020 | 284.83 | 292.11 | 277.90 | 279.12 | 661,691 | -11.30(-3.89%) |
Mar 04, 2020 | 284.26 | 290.43 | 279.29 | 290.42 | 579,364 | +11.26(+4.03%) |
Mar 03, 2020 | 290.36 | 294.33 | 270.98 | 279.16 | 720,107 | -9.55(-3.31%) |
Mar 02, 2020 | 282.47 | 289.08 | 273.05 | 288.71 | 820,025 | +9.21(+3.29%) |
Feb 28, 2020 | 267.98 | 280.44 | 261.57 | 279.50 | 1,480,066 | +1.27(+0.46%) |
Feb 27, 2020 | 277.38 | 290.30 | 274.58 | 278.23 | 870,775 | -10.44(-3.62%) |
Feb 26, 2020 | 284.96 | 297.18 | 284.48 | 288.67 | 680,455 | +2.98(+1.04%) |
Feb 25, 2020 | 296.42 | 298.27 | 284.65 | 285.70 | 917,216 | -6.78(-2.32%) |
Feb 24, 2020 | 282.23 | 295.67 | 282.03 | 292.48 | 1,057,320 | -4.57(-1.54%) |
Feb 21, 2020 | 305.47 | 306.07 | 295.89 | 297.05 | 795,753 | -9.83(-3.20%) |
Feb 20, 2020 | 321.27 | 321.55 | 301.82 | 306.88 | 952,749 | -13.99(-4.36%) |
Feb 19, 2020 | 317.77 | 322.36 | 316.94 | 320.87 | 868,283 | +6.25(+1.99%) |
Feb 18, 2020 | 310.77 | 314.97 | 308.17 | 314.62 | 673,723 | +3.69(+1.19%) |
Feb 14, 2020 | 301.33 | 312.23 | 301.33 | 310.93 | 874,226 | +11.02(+3.67%) |
Feb 13, 2020 | 291.08 | 303.20 | 291.08 | 299.92 | 706,713 | +6.85(+2.34%) |
Feb 12, 2020 | 292.41 | 293.31 | 285.07 | 293.06 | 631,877 | +1.58(+0.54%) |
Feb 11, 2020 | 296.09 | 297.26 | 288.82 | 291.48 | 835,722 | -3.19(-1.08%) |
Feb 10, 2020 | 290.26 | 296.66 | 289.25 | 294.68 | 824,885 | +4.41(+1.52%) |
Feb 07, 2020 | 287.03 | 296.39 | 287.03 | 290.26 | 962,104 | +2.79(+0.97%) |
Feb 06, 2020 | 297.73 | 303.57 | 284.89 | 287.48 | 2,715,896 | -31.44(-9.86%) |
Feb 05, 2020 | 337.82 | 338.19 | 315.17 | 318.91 | 1,729,728 | -15.07(-4.51%) |
Feb 04, 2020 | 324.55 | 334.23 | 323.45 | 333.98 | 1,059,468 | +14.11(+4.41%) |
Feb 03, 2020 | 317.55 | 321.76 | 314.64 | 319.87 | 936,475 | +5.25(+1.67%) |
Jan 31, 2020 | 319.85 | 320.39 | 314.33 | 314.62 | 881,406 | -7.38(-2.29%) |
Jan 30, 2020 | 317.23 | 322.14 | 314.46 | 322.00 | 608,622 | +3.53(+1.11%) |
Jan 29, 2020 | 316.88 | 321.14 | 314.86 | 318.47 | 1,058,359 | +3.42(+1.09%) |
Jan 28, 2020 | 309.50 | 316.34 | 307.55 | 315.05 | 1,129,163 | +5.99(+1.94%) |
Jan 27, 2020 | 304.04 | 310.95 | 304.04 | 309.05 | 9,610,841 | -2.25(-0.72%) |
Jan 24, 2020 | 312.81 | 314.33 | 308.24 | 311.31 | 2,187,234 | -0.04(-0.01%) |
Jan 23, 2020 | 314.72 | 320.39 | 310.53 | 311.35 | 3,242,482 | +11.44(+3.81%) |
Jan 22, 2020 | 299.77 | 302.96 | 297.39 | 299.91 | 494,769 | +3.46(+1.17%) |
Jan 21, 2020 | 292.90 | 297.86 | 292.25 | 296.44 | 467,785 | +3.50(+1.20%) |
Jan 17, 2020 | 292.49 | 293.22 | 289.11 | 292.94 | 314,094 | +1.91(+0.66%) |
Jan 16, 2020 | 287.49 | 291.12 | 285.47 | 291.04 | 330,292 | +5.16(+1.81%) |
Jan 15, 2020 | 285.42 | 289.25 | 284.11 | 285.87 | 398,764 | +2.55(+0.90%) |
Jan 14, 2020 | 292.24 | 294.22 | 282.37 | 283.32 | 759,729 | -8.82(-3.02%) |
Jan 13, 2020 | 285.79 | 293.79 | 284.39 | 292.14 | 596,259 | +9.74(+3.45%) |
Jan 10, 2020 | 283.31 | 285.05 | 281.03 | 282.40 | 418,961 | +0.29(+0.10%) |
Jan 09, 2020 | 281.83 | 284.63 | 280.15 | 282.12 | 512,165 | +2.15(+0.77%) |
Jan 08, 2020 | 277.42 | 283.45 | 276.50 | 279.97 | 538,222 | +3.59(+1.30%) |
Jan 07, 2020 | 275.30 | 279.46 | 273.71 | 276.38 | 455,907 | +1.38(+0.50%) |
Jan 06, 2020 | 264.92 | 275.11 | 264.03 | 275.00 | 451,637 | +5.32(+1.97%) |
Jan 03, 2020 | 266.49 | 270.63 | 265.13 | 269.68 | 346,960 | +0.90(+0.33%) |
Jan 02, 2020 | 263.95 | 268.95 | 262.69 | 268.78 | 393,024 | +6.96(+2.66%) |
Dec 31, 2019 | 257.38 | 262.49 | 256.12 | 261.81 | 670,863 | +2.31(+0.89%) |
Dec 30, 2019 | 265.00 | 265.80 | 253.20 | 259.50 | 488,718 | -6.40(-2.41%) |
Dec 27, 2019 | 266.99 | 267.80 | 263.13 | 265.90 | 402,579 | +0.17(+0.06%) |
Dec 26, 2019 | 262.42 | 267.03 | 262.42 | 265.73 | 321,839 | +4.03(+1.54%) |
Dec 24, 2019 | 261.88 | 263.70 | 261.08 | 261.70 | 113,057 | -0.38(-0.14%) |
Dec 23, 2019 | 261.00 | 265.56 | 260.88 | 262.07 | 411,628 | +1.46(+0.56%) |
Dec 20, 2019 | 260.14 | 261.67 | 258.49 | 260.61 | 327,746 | +1.76(+0.68%) |
Dec 19, 2019 | 256.15 | 259.85 | 256.15 | 258.85 | 288,851 | +2.39(+0.93%) |
Dec 18, 2019 | 253.91 | 259.07 | 253.91 | 256.45 | 324,252 | +2.80(+1.10%) |
Dec 17, 2019 | 258.72 | 258.72 | 252.18 | 253.66 | 387,446 | -2.94(-1.14%) |
Dec 16, 2019 | 255.77 | 259.21 | 254.56 | 256.59 | 452,695 | +2.46(+0.97%) |
Dec 13, 2019 | 251.24 | 256.42 | 250.28 | 254.13 | 368,702 | +2.48(+0.99%) |
Dec 12, 2019 | 257.87 | 259.50 | 251.57 | 251.65 | 500,917 | -7.50(-2.90%) |
Dec 11, 2019 | 262.78 | 264.39 | 255.40 | 259.15 | 574,380 | -3.39(-1.29%) |
Dec 10, 2019 | 266.91 | 268.24 | 262.35 | 262.55 | 359,762 | -3.26(-1.23%) |
Dec 09, 2019 | 265.41 | 268.48 | 264.99 | 265.81 | 259,871 | +0.01(+0.00%) |
Dec 06, 2019 | 266.01 | 267.83 | 263.19 | 265.80 | 507,749 | +0.26(+0.10%) |
Dec 05, 2019 | 267.92 | 270.96 | 265.50 | 265.54 | 464,303 | -1.37(-0.51%) |
Dec 04, 2019 | 269.06 | 271.92 | 266.29 | 266.91 | 471,093 | -0.51(-0.19%) |
Dec 03, 2019 | 256.11 | 269.94 | 252.18 | 267.42 | 838,756 | +1.37(+0.52%) |
Dec 02, 2019 | 273.73 | 274.76 | 262.23 | 266.05 | 889,854 | -7.68(-2.81%) |
Nov 29, 2019 | 275.79 | 276.06 | 273.72 | 273.73 | 224,902 | -2.82(-1.02%) |
Nov 27, 2019 | 272.28 | 276.83 | 271.07 | 276.55 | 491,063 | +5.60(+2.07%) |
Nov 26, 2019 | 265.02 | 272.27 | 264.62 | 270.95 | 906,096 | +6.69(+2.53%) |
Nov 25, 2019 | 261.06 | 266.19 | 261.05 | 264.27 | 594,334 | +3.89(+1.49%) |
Nov 22, 2019 | 258.49 | 260.40 | 255.28 | 260.38 | 625,458 | +1.83(+0.71%) |
Nov 21, 2019 | 259.07 | 260.74 | 255.47 | 258.55 | 1,050,569 | +0.52(+0.20%) |
Nov 20, 2019 | 240.30 | 258.60 | 240.30 | 258.03 | 1,579,021 | +21.20(+8.95%) |
Nov 19, 2019 | 233.69 | 239.14 | 233.57 | 236.83 | 664,006 | +4.18(+1.80%) |
Nov 18, 2019 | 230.11 | 235.27 | 229.78 | 232.64 | 557,697 | +2.48(+1.08%) |
Nov 15, 2019 | 229.68 | 230.20 | 226.52 | 230.16 | 533,434 | +1.93(+0.84%) |
Nov 14, 2019 | 224.00 | 228.30 | 222.63 | 228.23 | 591,204 | +4.13(+1.84%) |
Nov 13, 2019 | 218.63 | 224.20 | 217.96 | 224.10 | 474,836 | +4.57(+2.08%) |
Nov 12, 2019 | 217.65 | 219.71 | 216.87 | 219.53 | 437,025 | +1.82(+0.84%) |
Nov 11, 2019 | 214.30 | 218.88 | 213.42 | 217.71 | 375,960 | +1.72(+0.80%) |
Nov 08, 2019 | 210.63 | 217.77 | 210.05 | 215.99 | 607,862 | +5.36(+2.54%) |
Nov 07, 2019 | 212.61 | 215.01 | 208.93 | 210.63 | 433,526 | -0.55(-0.26%) |
Nov 06, 2019 | 209.38 | 211.50 | 207.51 | 211.18 | 428,717 | +0.75(+0.36%) |
Nov 05, 2019 | 209.15 | 210.93 | 206.60 | 210.43 | 794,367 | +0.74(+0.35%) |
Nov 04, 2019 | 212.85 | 213.36 | 207.56 | 209.69 | 654,178 | -2.23(-1.05%) |
Nov 01, 2019 | 209.17 | 212.16 | 206.68 | 211.93 | 437,568 | +2.75(+1.31%) |
Oct 31, 2019 | 210.46 | 210.46 | 203.78 | 209.18 | 703,933 | -1.45(-0.69%) |
Oct 30, 2019 | 204.70 | 211.29 | 193.11 | 210.63 | 1,417,152 | +3.80(+1.84%) |
Oct 29, 2019 | 207.51 | 210.62 | 205.90 | 206.83 | 575,632 | +0.08(+0.04%) |
Oct 28, 2019 | 207.77 | 209.99 | 204.22 | 206.75 | 647,922 | -0.58(-0.28%) |
Oct 25, 2019 | 202.45 | 208.10 | 200.29 | 207.34 | 542,435 | +6.10(+3.03%) |
Oct 24, 2019 | 194.59 | 201.88 | 194.55 | 201.24 | 498,443 | +8.79(+4.57%) |
Oct 23, 2019 | 187.89 | 195.27 | 187.33 | 192.44 | 767,432 | +3.97(+2.10%) |
Oct 22, 2019 | 204.30 | 205.78 | 187.10 | 188.48 | 809,168 | -15.26(-7.49%) |
Oct 21, 2019 | 202.66 | 205.35 | 199.76 | 203.74 | 335,449 | +3.02(+1.50%) |
Oct 18, 2019 | 207.60 | 209.03 | 196.88 | 200.72 | 713,134 | -7.13(-3.43%) |
Oct 17, 2019 | 211.42 | 211.76 | 206.99 | 207.85 | 328,238 | -1.90(-0.91%) |
Oct 16, 2019 | 213.03 | 213.34 | 202.90 | 209.75 | 443,894 | -8.67(-3.97%) |
Oct 15, 2019 | 218.91 | 220.52 | 217.72 | 218.42 | 348,938 | +0.47(+0.22%) |
Oct 14, 2019 | 217.64 | 220.52 | 217.13 | 217.95 | 281,585 | +0.37(+0.17%) |
Oct 11, 2019 | 215.56 | 219.32 | 214.30 | 217.58 | 489,849 | +5.78(+2.73%) |
Oct 10, 2019 | 211.92 | 213.59 | 210.97 | 211.80 | 275,527 | -1.12(-0.53%) |
Oct 09, 2019 | 208.57 | 213.31 | 208.27 | 212.91 | 348,397 | +7.62(+3.71%) |
Oct 08, 2019 | 210.19 | 211.48 | 204.55 | 205.29 | 352,380 | -6.63(-3.13%) |
Oct 07, 2019 | 211.12 | 213.19 | 210.44 | 211.92 | 314,946 | +0.01(+0.00%) |
Oct 04, 2019 | 208.69 | 212.05 | 207.67 | 211.91 | 552,244 | +5.10(+2.47%) |
Oct 03, 2019 | 202.72 | 207.58 | 199.00 | 206.80 | 608,348 | +4.51(+2.23%) |
Oct 02, 2019 | 204.35 | 204.41 | 197.19 | 202.29 | 496,116 | -3.33(-1.62%) |
Oct 01, 2019 | 207.17 | 208.81 | 204.00 | 205.63 | 454,769 | -1.53(-0.74%) |
Sep 30, 2019 | 203.71 | 208.43 | 200.99 | 207.16 | 835,790 | +3.05(+1.50%) |
Sep 27, 2019 | 210.92 | 210.92 | 201.51 | 204.10 | 447,781 | -5.83(-2.78%) |
Sep 26, 2019 | 209.15 | 210.89 | 205.89 | 209.94 | 312,102 | +1.03(+0.49%) |
Sep 25, 2019 | 207.07 | 209.39 | 199.05 | 208.91 | 648,292 | +2.31(+1.12%) |
Sep 24, 2019 | 216.46 | 217.48 | 205.54 | 206.60 | 766,958 | -8.42(-3.91%) |
Sep 23, 2019 | 213.54 | 216.46 | 211.35 | 215.02 | 595,284 | +1.46(+0.69%) |
Sep 20, 2019 | 217.35 | 220.40 | 212.10 | 213.56 | 1,456,403 | -3.32(-1.53%) |
Sep 19, 2019 | 213.47 | 218.41 | 213.47 | 216.88 | 719,734 | +3.21(+1.50%) |
Sep 18, 2019 | 211.71 | 214.59 | 208.86 | 213.67 | 718,492 | +0.59(+0.28%) |
Sep 17, 2019 | 210.19 | 214.49 | 209.64 | 213.07 | 589,670 | +4.13(+1.98%) |
Sep 16, 2019 | 204.79 | 211.22 | 204.68 | 208.94 | 584,534 | +1.61(+0.78%) |
Sep 13, 2019 | 210.28 | 211.57 | 206.06 | 207.33 | 643,560 | -2.82(-1.34%) |
Sep 12, 2019 | 206.58 | 213.36 | 206.58 | 210.15 | 893,105 | +5.75(+2.81%) |
Sep 11, 2019 | 208.65 | 209.64 | 200.91 | 204.40 | 1,003,801 | -4.57(-2.19%) |
Sep 10, 2019 | 222.50 | 222.50 | 203.16 | 208.97 | 1,746,778 | -17.21(-7.61%) |
Sep 09, 2019 | 247.36 | 247.36 | 224.47 | 226.18 | 1,175,939 | -20.67(-8.37%) |
Sep 06, 2019 | 250.16 | 251.70 | 246.23 | 246.84 | 446,163 | -3.04(-1.21%) |
Sep 05, 2019 | 247.42 | 249.94 | 243.62 | 249.88 | 553,155 | +4.76(+1.94%) |
Sep 04, 2019 | 243.97 | 246.19 | 243.25 | 245.12 | 468,309 | +3.57(+1.48%) |
Sep 03, 2019 | 245.44 | 247.53 | 240.91 | 241.55 | 558,442 | -5.78(-2.34%) |
Aug 30, 2019 | 252.68 | 253.13 | 243.37 | 247.34 | 396,208 | -3.94(-1.57%) |
Aug 29, 2019 | 255.12 | 256.82 | 250.67 | 251.27 | 447,613 | +0.86(+0.34%) |
Aug 28, 2019 | 249.82 | 250.92 | 243.27 | 250.41 | 577,157 | -1.85(-0.73%) |
Aug 27, 2019 | 252.61 | 254.70 | 247.46 | 252.26 | 535,755 | +2.39(+0.96%) |
Aug 26, 2019 | 249.26 | 250.05 | 245.74 | 249.87 | 505,014 | +3.73(+1.51%) |
Aug 23, 2019 | 246.80 | 253.71 | 245.81 | 246.14 | 740,741 | +0.31(+0.12%) |
Aug 22, 2019 | 249.28 | 250.69 | 242.14 | 245.83 | 803,233 | -3.26(-1.31%) |
Aug 21, 2019 | 247.22 | 253.98 | 246.70 | 249.10 | 645,229 | +4.88(+2.00%) |
Aug 20, 2019 | 240.21 | 245.68 | 237.46 | 244.22 | 522,146 | +3.27(+1.36%) |
Aug 19, 2019 | 242.27 | 243.60 | 239.51 | 240.95 | 476,599 | +2.22(+0.93%) |
Aug 16, 2019 | 235.85 | 239.51 | 235.32 | 238.73 | 451,321 | +6.21(+2.67%) |
Aug 15, 2019 | 232.04 | 233.56 | 228.98 | 232.52 | 354,667 | +2.81(+1.22%) |
Aug 14, 2019 | 235.77 | 238.14 | 226.95 | 229.72 | 538,632 | -11.16(-4.63%) |
Aug 13, 2019 | 236.06 | 242.16 | 234.99 | 240.87 | 467,318 | +4.58(+1.94%) |
Aug 12, 2019 | 236.00 | 239.65 | 233.67 | 236.29 | 250,779 | -1.65(-0.69%) |
Aug 09, 2019 | 236.45 | 239.61 | 233.84 | 237.94 | 437,062 | +0.15(+0.06%) |
Aug 08, 2019 | 229.86 | 238.56 | 229.86 | 237.79 | 658,080 | +9.17(+4.01%) |
Aug 07, 2019 | 222.63 | 229.92 | 219.55 | 228.63 | 594,784 | +5.82(+2.61%) |
Aug 06, 2019 | 222.99 | 225.74 | 221.61 | 222.80 | 685,292 | +4.09(+1.87%) |
Aug 05, 2019 | 225.49 | 225.89 | 214.14 | 218.71 | 1,076,362 | -15.18(-6.49%) |
Aug 02, 2019 | 232.25 | 235.97 | 230.59 | 233.89 | 512,805 | -1.34(-0.57%) |