Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 614.84 | 620.23 | 613.63 | 615.61 | 811,741 | -0.03(-0.00%) |
Aug 28, 2020 | 613.01 | 616.57 | 609.35 | 615.64 | 632,500 | +1.35(+0.22%) |
Aug 27, 2020 | 619.05 | 621.04 | 612.59 | 614.29 | 881,397 | -0.27(-0.04%) |
Aug 26, 2020 | 606.82 | 618.49 | 605.28 | 614.56 | 907,152 | +4.81(+0.79%) |
Aug 25, 2020 | 619.51 | 620.19 | 604.41 | 609.75 | 1,112,034 | -2.78(-0.45%) |
Aug 24, 2020 | 613.39 | 618.03 | 611.14 | 612.53 | 1,087,117 | -1.43(-0.23%) |
Aug 21, 2020 | 610.98 | 614.80 | 606.61 | 613.96 | 677,900 | +1.42(+0.23%) |
Aug 20, 2020 | 607.94 | 614.37 | 607.94 | 612.54 | 630,484 | +0.88(+0.14%) |
Aug 19, 2020 | 612.46 | 616.07 | 607.80 | 611.66 | 961,474 | +0.97(+0.16%) |
Aug 18, 2020 | 608.23 | 612.93 | 606.51 | 610.69 | 700,355 | +5.72(+0.95%) |
Aug 17, 2020 | 608.85 | 610.20 | 601.10 | 604.97 | 650,239 | -0.02(-0.00%) |
Aug 14, 2020 | 604.55 | 610.95 | 602.88 | 604.99 | 664,600 | +0.77(+0.13%) |
Aug 13, 2020 | 595.46 | 609.31 | 595.46 | 604.22 | 854,031 | +5.48(+0.92%) |
Aug 12, 2020 | 590.99 | 607.00 | 590.99 | 598.74 | 1,033,922 | +8.26(+1.40%) |
Aug 11, 2020 | 604.42 | 604.42 | 588.97 | 590.48 | 862,871 | -11.86(-1.97%) |
Aug 10, 2020 | 598.65 | 606.00 | 598.10 | 602.34 | 789,454 | +0.47(+0.08%) |
Aug 07, 2020 | 603.39 | 611.47 | 598.25 | 601.87 | 810,900 | -0.27(-0.04%) |
Aug 06, 2020 | 595.35 | 604.12 | 594.68 | 602.14 | 716,138 | +3.88(+0.65%) |
Aug 05, 2020 | 598.75 | 603.60 | 597.22 | 598.26 | 682,006 | -1.75(-0.29%) |
Aug 04, 2020 | 580.00 | 601.76 | 579.00 | 600.01 | 951,957 | +10.31(+1.75%) |
Aug 03, 2020 | 585.01 | 593.90 | 581.14 | 589.70 | 1,013,506 | +9.70(+1.67%) |
Jul 31, 2020 | 594.31 | 594.31 | 554.26 | 580.00 | 1,639,400 | +16.56(+2.94%) |
Jul 30, 2020 | 559.53 | 568.51 | 558.17 | 563.44 | 770,936 | -2.98(-0.53%) |
Jul 29, 2020 | 564.21 | 569.68 | 560.60 | 566.42 | 644,345 | +5.01(+0.89%) |
Jul 28, 2020 | 558.80 | 566.46 | 557.02 | 561.41 | 522,560 | +1.50(+0.27%) |
Jul 27, 2020 | 562.54 | 563.09 | 555.27 | 559.91 | 733,621 | -1.81(-0.32%) |
Jul 24, 2020 | 558.62 | 562.97 | 554.36 | 561.72 | 587,700 | +1.30(+0.23%) |
Jul 23, 2020 | 567.37 | 569.15 | 556.19 | 560.42 | 540,717 | -4.70(-0.83%) |
Jul 22, 2020 | 566.96 | 568.20 | 561.30 | 565.12 | 540,446 | +0.44(+0.08%) |
Jul 21, 2020 | 567.96 | 570.91 | 563.39 | 564.68 | 719,603 | -0.83(-0.15%) |
Jul 20, 2020 | 564.66 | 571.60 | 562.58 | 565.51 | 728,033 | +0.85(+0.15%) |
Jul 17, 2020 | 562.45 | 569.87 | 560.01 | 564.66 | 1,420,600 | +6.63(+1.19%) |
Jul 16, 2020 | 552.82 | 558.10 | 547.78 | 558.03 | 1,061,183 | +6.02(+1.09%) |
Jul 15, 2020 | 543.75 | 552.54 | 542.53 | 552.01 | 936,534 | +9.06(+1.67%) |
Jul 14, 2020 | 530.43 | 543.98 | 525.87 | 542.95 | 705,981 | +9.17(+1.72%) |
Jul 13, 2020 | 536.63 | 544.45 | 532.86 | 533.78 | 958,377 | -4.14(-0.77%) |
Jul 10, 2020 | 530.39 | 540.44 | 527.50 | 537.92 | 789,900 | +7.73(+1.46%) |
Jul 09, 2020 | 529.59 | 532.25 | 520.67 | 530.19 | 792,856 | +4.00(+0.76%) |
Jul 08, 2020 | 527.98 | 530.17 | 523.00 | 526.19 | 773,632 | -1.83(-0.35%) |
Jul 07, 2020 | 522.74 | 532.34 | 521.98 | 528.02 | 852,838 | +1.73(+0.33%) |
Jul 06, 2020 | 525.56 | 527.16 | 520.48 | 526.29 | 814,930 | +8.60(+1.66%) |
Jul 02, 2020 | 522.10 | 528.87 | 517.02 | 517.69 | 785,700 | -4.22(-0.81%) |
Jul 01, 2020 | 510.04 | 525.78 | 505.45 | 521.91 | 1,112,602 | +11.87(+2.33%) |
Jun 30, 2020 | 509.63 | 511.96 | 498.07 | 510.04 | 1,256,428 | +0.82(+0.16%) |
Jun 29, 2020 | 509.73 | 513.56 | 499.51 | 509.22 | 1,009,869 | +6.95(+1.38%) |
Jun 26, 2020 | 510.50 | 510.50 | 500.50 | 502.27 | 1,615,500 | -7.75(-1.52%) |
Jun 25, 2020 | 507.46 | 512.55 | 500.15 | 510.02 | 792,864 | +2.03(+0.40%) |
Jun 24, 2020 | 512.12 | 517.84 | 505.57 | 507.99 | 1,380,456 | -13.05(-2.50%) |
Jun 23, 2020 | 532.06 | 532.06 | 516.10 | 521.04 | 1,199,473 | -6.63(-1.26%) |
Jun 22, 2020 | 532.45 | 534.01 | 523.40 | 527.67 | 886,749 | -9.00(-1.68%) |
Jun 19, 2020 | 540.00 | 540.90 | 524.47 | 536.67 | 2,642,800 | +1.56(+0.29%) |
Jun 18, 2020 | 531.94 | 538.97 | 530.42 | 535.11 | 886,112 | +0.88(+0.16%) |
Jun 17, 2020 | 535.37 | 539.11 | 532.82 | 534.23 | 953,343 | +1.78(+0.33%) |
Jun 16, 2020 | 528.00 | 538.02 | 525.89 | 532.45 | 976,641 | +6.43(+1.22%) |
Jun 15, 2020 | 514.05 | 526.75 | 511.55 | 526.02 | 910,358 | +3.45(+0.66%) |
Jun 12, 2020 | 524.35 | 530.72 | 515.29 | 522.57 | 1,043,500 | +5.40(+1.04%) |
Jun 11, 2020 | 532.71 | 535.67 | 517.15 | 517.17 | 1,485,432 | -16.64(-3.12%) |
Jun 10, 2020 | 536.35 | 536.35 | 528.50 | 533.81 | 951,775 | +2.24(+0.42%) |
Jun 09, 2020 | 541.09 | 542.36 | 529.43 | 531.57 | 892,860 | -8.79(-1.63%) |
Jun 08, 2020 | 524.00 | 540.40 | 522.08 | 540.36 | 1,225,252 | +9.64(+1.82%) |
Jun 05, 2020 | 538.65 | 546.07 | 528.02 | 530.72 | 1,395,000 | -9.31(-1.72%) |
Jun 04, 2020 | 544.47 | 548.91 | 534.66 | 540.03 | 1,109,611 | -7.27(-1.33%) |
Jun 03, 2020 | 545.47 | 548.81 | 542.26 | 547.30 | 674,576 | +2.08(+0.38%) |
Jun 02, 2020 | 541.69 | 549.00 | 540.83 | 545.22 | 960,592 | +3.92(+0.72%) |
Jun 01, 2020 | 545.04 | 548.04 | 540.02 | 541.30 | 849,173 | -2.70(-0.50%) |
May 29, 2020 | 535.50 | 545.63 | 531.08 | 544.00 | 1,606,400 | +9.33(+1.75%) |
May 28, 2020 | 528.54 | 539.88 | 528.54 | 534.67 | 1,577,424 | +9.56(+1.82%) |
May 27, 2020 | 512.76 | 528.06 | 511.01 | 525.11 | 1,479,412 | +15.26(+2.99%) |
May 26, 2020 | 515.00 | 517.69 | 508.19 | 509.85 | 977,621 | -3.05(-0.59%) |
May 22, 2020 | 513.71 | 519.10 | 509.24 | 512.90 | 714,400 | -4.06(-0.79%) |
May 21, 2020 | 511.25 | 519.64 | 510.00 | 516.96 | 788,195 | +4.16(+0.81%) |
May 20, 2020 | 519.35 | 525.77 | 510.90 | 512.80 | 1,089,532 | -7.64(-1.47%) |
May 19, 2020 | 512.93 | 523.29 | 512.40 | 520.44 | 1,082,920 | +2.65(+0.51%) |
May 18, 2020 | 511.15 | 524.66 | 505.80 | 517.79 | 1,194,911 | +14.40(+2.86%) |
May 15, 2020 | 491.36 | 503.47 | 485.01 | 503.39 | 905,200 | +5.95(+1.20%) |
May 14, 2020 | 499.09 | 502.06 | 489.27 | 497.44 | 831,238 | -0.86(-0.17%) |
May 13, 2020 | 500.99 | 503.00 | 487.67 | 498.30 | 1,078,889 | -3.63(-0.72%) |
May 12, 2020 | 507.31 | 514.59 | 501.37 | 501.93 | 776,036 | -8.81(-1.72%) |
May 11, 2020 | 510.66 | 515.65 | 507.20 | 510.74 | 835,898 | -4.54(-0.88%) |
May 08, 2020 | 521.46 | 521.46 | 513.13 | 515.28 | 607,700 | +1.03(+0.20%) |
May 07, 2020 | 511.81 | 520.00 | 507.61 | 514.25 | 862,882 | +10.29(+2.04%) |
May 06, 2020 | 516.56 | 517.87 | 496.62 | 503.96 | 806,930 | -9.48(-1.85%) |
May 05, 2020 | 517.01 | 518.42 | 508.88 | 513.44 | 939,560 | -2.29(-0.44%) |
May 04, 2020 | 514.12 | 521.80 | 508.87 | 515.73 | 1,153,482 | +6.09(+1.19%) |
May 01, 2020 | 511.00 | 517.90 | 495.51 | 509.64 | 1,671,300 | +14.41(+2.91%) |
Apr 30, 2020 | 492.67 | 511.33 | 490.35 | 495.23 | 2,353,646 | +0.56(+0.11%) |
Apr 29, 2020 | 501.91 | 505.57 | 492.42 | 494.67 | 1,117,049 | -2.49(-0.50%) |
Apr 28, 2020 | 514.73 | 514.73 | 494.33 | 497.16 | 963,942 | -11.28(-2.22%) |
Apr 27, 2020 | 511.81 | 515.63 | 505.78 | 508.44 | 932,979 | -0.11(-0.02%) |
Apr 24, 2020 | 501.53 | 508.86 | 494.11 | 508.55 | 767,800 | +9.43(+1.89%) |
Apr 23, 2020 | 498.50 | 508.06 | 495.61 | 499.12 | 713,804 | +3.04(+0.61%) |
Apr 22, 2020 | 500.39 | 501.35 | 490.24 | 496.08 | 878,328 | +5.30(+1.08%) |
Apr 21, 2020 | 493.38 | 497.59 | 486.77 | 490.78 | 1,178,377 | -7.89(-1.58%) |
Apr 20, 2020 | 495.99 | 506.25 | 490.45 | 498.67 | 947,663 | -0.75(-0.15%) |
Apr 17, 2020 | 504.35 | 509.12 | 486.07 | 499.42 | 1,487,800 | +3.07(+0.62%) |
Apr 16, 2020 | 499.94 | 507.77 | 493.49 | 496.35 | 1,158,444 | +0.03(+0.01%) |
Apr 15, 2020 | 477.71 | 497.98 | 474.54 | 496.32 | 1,041,228 | +6.75(+1.38%) |
Apr 14, 2020 | 473.48 | 495.92 | 473.13 | 489.57 | 1,366,619 | +19.87(+4.23%) |
Apr 13, 2020 | 468.97 | 473.20 | 462.16 | 469.70 | 988,173 | +3.06(+0.66%) |
Apr 09, 2020 | 465.65 | 476.14 | 456.19 | 466.64 | 1,634,200 | +2.71(+0.58%) |
Apr 08, 2020 | 461.62 | 466.14 | 450.97 | 463.93 | 1,070,823 | +12.18(+2.70%) |
Apr 07, 2020 | 472.83 | 475.15 | 449.83 | 451.75 | 1,632,630 | -7.80(-1.70%) |
Apr 06, 2020 | 451.97 | 464.50 | 442.75 | 459.55 | 1,627,396 | +25.75(+5.94%) |
Apr 03, 2020 | 433.24 | 440.62 | 425.99 | 433.80 | 1,027,800 | -1.86(-0.43%) |
Apr 02, 2020 | 420.26 | 436.88 | 418.01 | 435.66 | 1,377,233 | +11.63(+2.74%) |
Apr 01, 2020 | 418.30 | 434.83 | 413.39 | 424.03 | 1,360,944 | -12.28(-2.81%) |
Mar 31, 2020 | 443.77 | 449.17 | 432.06 | 436.31 | 2,072,787 | -14.47(-3.21%) |
Mar 30, 2020 | 440.74 | 454.51 | 440.74 | 450.78 | 2,043,884 | +11.08(+2.52%) |
Mar 27, 2020 | 439.01 | 456.39 | 434.90 | 439.70 | 1,909,900 | -14.47(-3.19%) |
Mar 26, 2020 | 424.47 | 460.54 | 422.05 | 454.17 | 2,182,740 | +33.40(+7.94%) |
Mar 25, 2020 | 416.01 | 441.00 | 408.54 | 420.77 | 2,222,772 | +1.37(+0.33%) |
Mar 24, 2020 | 396.52 | 421.21 | 396.52 | 419.40 | 2,817,736 | +37.62(+9.85%) |
Mar 23, 2020 | 371.00 | 399.99 | 364.68 | 381.78 | 2,462,506 | +10.08(+2.71%) |
Mar 20, 2020 | 394.81 | 404.56 | 370.00 | 371.70 | 3,322,400 | -21.36(-5.43%) |
Mar 19, 2020 | 379.57 | 414.40 | 372.94 | 393.06 | 2,466,838 | +11.54(+3.02%) |
Mar 18, 2020 | 374.78 | 390.75 | 345.67 | 381.52 | 4,954,763 | -11.50(-2.93%) |
Mar 17, 2020 | 397.47 | 406.63 | 388.23 | 393.02 | 3,736,000 | +3.91(+1.00%) |
Mar 16, 2020 | 414.98 | 418.38 | 388.13 | 389.11 | 3,274,246 | -65.08(-14.33%) |
Mar 13, 2020 | 446.48 | 454.52 | 413.66 | 454.19 | 3,147,600 | +3.54(+0.79%) |
Mar 12, 2020 | 434.00 | 450.65 | 421.86 | 450.65 | 3,459,205 | +0.00(+0.00%) |
Mar 11, 2020 | 466.82 | 477.00 | 443.92 | 450.65 | 3,023,631 | -26.11(-5.48%) |
Mar 10, 2020 | 467.80 | 477.87 | 460.36 | 476.76 | 2,660,567 | +13.55(+2.93%) |
Mar 09, 2020 | 466.58 | 478.62 | 460.74 | 463.21 | 2,566,136 | -33.51(-6.75%) |
Mar 06, 2020 | 486.84 | 498.62 | 480.65 | 496.72 | 2,145,300 | -8.42(-1.67%) |
Mar 05, 2020 | 514.34 | 522.76 | 501.23 | 505.14 | 4,485,261 | -17.70(-3.39%) |
Mar 04, 2020 | 502.38 | 524.65 | 498.81 | 522.84 | 2,013,977 | +27.81(+5.62%) |
Mar 03, 2020 | 489.18 | 505.50 | 489.18 | 495.03 | 2,884,916 | -2.10(-0.42%) |
Mar 02, 2020 | 494.47 | 500.70 | 490.34 | 497.13 | 2,950,828 | +3.96(+0.80%) |
Feb 28, 2020 | 500.70 | 509.88 | 485.46 | 493.17 | 3,590,000 | -15.38(-3.02%) |
Feb 27, 2020 | 513.21 | 520.49 | 507.51 | 508.55 | 2,609,138 | -9.54(-1.84%) |
Feb 26, 2020 | 524.78 | 527.50 | 516.68 | 518.09 | 1,617,798 | +0.10(+0.02%) |
Feb 25, 2020 | 530.84 | 534.83 | 517.01 | 517.99 | 1,697,986 | -10.71(-2.03%) |
Feb 24, 2020 | 529.80 | 534.00 | 525.59 | 528.70 | 1,389,040 | -6.64(-1.24%) |
Feb 21, 2020 | 537.34 | 538.43 | 529.24 | 535.34 | 1,243,500 | -3.88(-0.72%) |
Feb 20, 2020 | 542.01 | 544.09 | 532.09 | 539.22 | 1,049,378 | -3.24(-0.60%) |
Feb 19, 2020 | 539.73 | 546.54 | 536.94 | 542.46 | 1,041,453 | +4.86(+0.90%) |
Feb 18, 2020 | 535.25 | 538.70 | 533.38 | 537.60 | 739,542 | +2.71(+0.51%) |
Feb 14, 2020 | 532.49 | 536.25 | 532.20 | 534.89 | 658,100 | +0.16(+0.03%) |
Feb 13, 2020 | 534.12 | 536.25 | 532.55 | 534.73 | 709,402 | +0.73(+0.14%) |
Feb 12, 2020 | 531.49 | 535.42 | 528.63 | 534.00 | 891,305 | +3.06(+0.58%) |
Feb 11, 2020 | 531.00 | 532.30 | 524.01 | 530.94 | 1,098,148 | +0.60(+0.11%) |
Feb 10, 2020 | 525.75 | 531.75 | 524.42 | 530.34 | 1,252,951 | +5.13(+0.98%) |
Feb 07, 2020 | 526.11 | 526.55 | 521.34 | 525.21 | 753,600 | -1.35(-0.26%) |
Feb 06, 2020 | 524.86 | 529.46 | 522.92 | 526.56 | 830,690 | +4.38(+0.84%) |
Feb 05, 2020 | 522.00 | 530.53 | 521.03 | 522.18 | 1,819,300 | -9.57(-1.80%) |
Feb 04, 2020 | 528.85 | 532.65 | 519.85 | 531.75 | 1,595,440 | -0.30(-0.06%) |
Feb 03, 2020 | 522.84 | 537.53 | 522.69 | 532.05 | 1,666,690 | +14.59(+2.82%) |
Jan 31, 2020 | 504.76 | 521.69 | 495.00 | 517.46 | 2,053,900 | +24.48(+4.97%) |
Jan 30, 2020 | 486.88 | 494.33 | 484.96 | 492.98 | 1,067,199 | +2.24(+0.46%) |
Jan 29, 2020 | 498.32 | 499.07 | 487.82 | 490.74 | 1,208,780 | -8.60(-1.72%) |
Jan 28, 2020 | 501.73 | 507.45 | 498.81 | 499.34 | 1,326,731 | -4.74(-0.94%) |
Jan 27, 2020 | 499.14 | 507.36 | 497.42 | 504.08 | 1,930,231 | -0.59(-0.12%) |
Jan 24, 2020 | 512.63 | 514.26 | 503.90 | 504.67 | 1,182,900 | -8.47(-1.65%) |
Jan 23, 2020 | 509.63 | 516.70 | 505.45 | 513.14 | 1,182,342 | +2.38(+0.47%) |
Jan 22, 2020 | 505.54 | 512.79 | 504.61 | 510.76 | 1,878,568 | +7.17(+1.42%) |
Jan 21, 2020 | 501.28 | 506.73 | 498.94 | 503.59 | 1,040,969 | +0.86(+0.17%) |
Jan 17, 2020 | 512.03 | 512.03 | 501.33 | 502.73 | 2,252,900 | -6.05(-1.19%) |
Jan 16, 2020 | 507.00 | 513.71 | 506.15 | 508.78 | 1,104,082 | -6.62(-1.28%) |
Jan 15, 2020 | 510.15 | 517.07 | 507.05 | 515.40 | 611,188 | +5.78(+1.13%) |
Jan 14, 2020 | 508.47 | 512.70 | 506.24 | 509.62 | 1,656,084 | -0.53(-0.10%) |
Jan 13, 2020 | 506.04 | 512.65 | 504.89 | 510.15 | 933,739 | +5.12(+1.01%) |
Jan 10, 2020 | 507.79 | 509.03 | 503.52 | 505.03 | 912,600 | -2.25(-0.44%) |
Jan 09, 2020 | 501.50 | 508.86 | 501.50 | 507.28 | 924,337 | +6.51(+1.30%) |
Jan 08, 2020 | 499.00 | 509.99 | 498.55 | 500.77 | 1,063,175 | +1.61(+0.32%) |
Jan 07, 2020 | 497.13 | 500.65 | 495.55 | 499.16 | 1,050,754 | +1.71(+0.34%) |
Jan 06, 2020 | 492.66 | 498.15 | 490.93 | 497.45 | 829,891 | +2.98(+0.60%) |
Jan 03, 2020 | 485.53 | 496.59 | 485.53 | 494.47 | 974,100 | +4.04(+0.82%) |
Jan 02, 2020 | 487.41 | 491.41 | 480.49 | 490.43 | 1,378,842 | +5.35(+1.10%) |
Dec 31, 2019 | 482.30 | 487.08 | 481.97 | 485.08 | 757,100 | +2.00(+0.41%) |
Dec 30, 2019 | 483.74 | 484.93 | 478.39 | 483.08 | 702,457 | -0.61(-0.13%) |
Dec 27, 2019 | 487.52 | 487.52 | 481.89 | 483.69 | 507,400 | -2.04(-0.42%) |
Dec 26, 2019 | 480.95 | 487.18 | 480.95 | 485.73 | 752,858 | +4.87(+1.01%) |
Dec 24, 2019 | 482.22 | 482.94 | 480.25 | 480.86 | 463,700 | +0.14(+0.03%) |
Dec 23, 2019 | 476.72 | 483.08 | 475.46 | 480.72 | 1,225,574 | +4.50(+0.94%) |
Dec 20, 2019 | 479.96 | 480.85 | 473.49 | 476.22 | 2,831,200 | +0.55(+0.12%) |
Dec 19, 2019 | 466.52 | 475.89 | 466.20 | 475.67 | 1,063,225 | +9.15(+1.96%) |
Dec 18, 2019 | 472.64 | 476.18 | 466.14 | 466.52 | 1,081,158 | -4.61(-0.98%) |
Dec 17, 2019 | 471.03 | 476.26 | 469.23 | 471.13 | 1,494,338 | +0.90(+0.19%) |
Dec 16, 2019 | 477.87 | 478.83 | 468.06 | 470.23 | 1,340,975 | -5.04(-1.06%) |
Dec 13, 2019 | 467.28 | 478.07 | 465.85 | 475.27 | 1,258,600 | +5.67(+1.21%) |
Dec 12, 2019 | 466.70 | 472.93 | 464.88 | 469.60 | 1,013,613 | +3.73(+0.80%) |
Dec 11, 2019 | 462.52 | 467.32 | 461.43 | 465.87 | 884,487 | +4.16(+0.90%) |
Dec 10, 2019 | 467.10 | 469.70 | 460.47 | 461.71 | 979,898 | -6.95(-1.48%) |
Dec 09, 2019 | 469.51 | 475.50 | 467.20 | 468.66 | 842,860 | +0.81(+0.17%) |
Dec 06, 2019 | 470.58 | 473.22 | 467.10 | 467.85 | 848,300 | +0.58(+0.12%) |
Dec 05, 2019 | 462.15 | 468.27 | 461.91 | 467.27 | 1,098,247 | +5.22(+1.13%) |
Dec 04, 2019 | 466.64 | 469.27 | 460.96 | 462.05 | 1,040,967 | -7.81(-1.66%) |
Dec 03, 2019 | 469.82 | 470.51 | 465.39 | 469.86 | 815,543 | -0.47(-0.10%) |
Dec 02, 2019 | 469.32 | 473.20 | 467.42 | 470.33 | 898,170 | +0.32(+0.07%) |
Nov 29, 2019 | 473.44 | 473.56 | 468.87 | 470.01 | 554,900 | -3.77(-0.80%) |
Nov 27, 2019 | 467.24 | 475.87 | 466.33 | 473.78 | 703,700 | +6.47(+1.38%) |
Nov 26, 2019 | 467.30 | 469.47 | 463.94 | 467.31 | 1,555,390 | +1.25(+0.27%) |
Nov 25, 2019 | 471.38 | 472.91 | 464.68 | 466.06 | 1,013,545 | -2.44(-0.52%) |
Nov 22, 2019 | 474.51 | 477.12 | 467.46 | 468.50 | 987,700 | -6.15(-1.30%) |
Nov 21, 2019 | 479.95 | 479.95 | 474.22 | 474.65 | 674,169 | -4.43(-0.92%) |
Nov 20, 2019 | 475.93 | 483.55 | 474.85 | 479.08 | 1,148,169 | +0.11(+0.02%) |
Nov 19, 2019 | 475.91 | 480.52 | 471.27 | 478.97 | 794,772 | +4.90(+1.03%) |
Nov 18, 2019 | 475.17 | 477.45 | 471.44 | 474.07 | 1,150,905 | -1.53(-0.32%) |
Nov 15, 2019 | 482.44 | 485.99 | 473.21 | 475.60 | 842,200 | -4.37(-0.91%) |
Nov 14, 2019 | 479.27 | 480.29 | 476.50 | 479.97 | 861,001 | -0.19(-0.04%) |
Nov 13, 2019 | 474.33 | 482.62 | 472.44 | 480.16 | 1,292,386 | +6.09(+1.28%) |
Nov 12, 2019 | 473.41 | 475.64 | 472.21 | 474.07 | 693,041 | +0.57(+0.12%) |
Nov 11, 2019 | 468.40 | 474.60 | 467.02 | 473.50 | 777,647 | +3.75(+0.80%) |
Nov 08, 2019 | 467.26 | 474.30 | 465.41 | 469.75 | 770,100 | +1.31(+0.28%) |
Nov 07, 2019 | 468.62 | 471.06 | 463.95 | 468.44 | 1,067,596 | -0.59(-0.13%) |
Nov 06, 2019 | 472.72 | 472.72 | 462.99 | 469.03 | 1,228,420 | -4.22(-0.89%) |
Nov 05, 2019 | 474.43 | 474.43 | 467.51 | 473.25 | 1,043,550 | -0.25(-0.05%) |
Nov 04, 2019 | 477.70 | 479.18 | 471.37 | 473.50 | 1,021,122 | -2.98(-0.63%) |
Nov 01, 2019 | 469.97 | 478.07 | 469.05 | 476.48 | 1,144,300 | +8.62(+1.84%) |
Oct 31, 2019 | 468.26 | 469.45 | 462.35 | 467.86 | 1,431,980 | -0.92(-0.20%) |
Oct 30, 2019 | 464.10 | 469.31 | 462.31 | 468.78 | 1,597,279 | +4.71(+1.01%) |
Oct 29, 2019 | 464.01 | 468.99 | 463.19 | 464.07 | 1,054,058 | -3.02(-0.65%) |
Oct 28, 2019 | 465.83 | 470.31 | 465.23 | 467.09 | 1,072,940 | +4.90(+1.06%) |
Oct 25, 2019 | 460.87 | 469.57 | 442.25 | 462.19 | 2,254,000 | +27.12(+6.23%) |
Oct 24, 2019 | 435.11 | 439.05 | 432.64 | 435.07 | 1,037,620 | -0.49(-0.11%) |
Oct 23, 2019 | 436.25 | 439.39 | 434.12 | 435.56 | 914,133 | -1.67(-0.38%) |
Oct 22, 2019 | 437.04 | 441.01 | 435.87 | 437.23 | 1,088,374 | -0.93(-0.21%) |
Oct 21, 2019 | 442.22 | 444.99 | 437.26 | 438.16 | 750,992 | -1.89(-0.43%) |
Oct 18, 2019 | 443.79 | 444.41 | 439.60 | 440.05 | 821,600 | -1.88(-0.43%) |
Oct 17, 2019 | 439.55 | 445.00 | 437.32 | 441.93 | 724,854 | +3.83(+0.87%) |
Oct 16, 2019 | 432.85 | 440.27 | 430.26 | 438.10 | 907,717 | +5.18(+1.20%) |
Oct 15, 2019 | 423.60 | 435.45 | 422.79 | 432.92 | 1,304,401 | +9.96(+2.35%) |
Oct 14, 2019 | 423.89 | 424.69 | 421.92 | 422.96 | 690,356 | -0.20(-0.05%) |
Oct 11, 2019 | 430.22 | 430.72 | 422.88 | 423.16 | 1,235,500 | -3.77(-0.88%) |
Oct 10, 2019 | 428.97 | 430.30 | 424.88 | 426.93 | 704,009 | -2.35(-0.55%) |
Oct 09, 2019 | 431.51 | 431.51 | 427.48 | 429.28 | 625,943 | +1.21(+0.28%) |
Oct 08, 2019 | 426.91 | 430.94 | 423.05 | 428.07 | 1,248,039 | -1.97(-0.46%) |
Oct 07, 2019 | 425.53 | 432.16 | 425.29 | 430.04 | 996,365 | +2.32(+0.54%) |
Oct 04, 2019 | 422.17 | 429.40 | 420.90 | 427.72 | 1,076,600 | +11.05(+2.65%) |
Oct 03, 2019 | 409.01 | 416.96 | 406.70 | 416.67 | 810,061 | +5.92(+1.44%) |
Oct 02, 2019 | 406.00 | 412.92 | 405.80 | 410.75 | 1,199,862 | +5.15(+1.27%) |
Oct 01, 2019 | 412.53 | 415.48 | 405.02 | 405.60 | 1,136,939 | -6.52(-1.58%) |
Sep 30, 2019 | 408.21 | 413.76 | 406.89 | 412.12 | 929,366 | +5.91(+1.45%) |
Sep 27, 2019 | 411.83 | 411.83 | 401.83 | 406.21 | 1,266,300 | -4.79(-1.17%) |
Sep 26, 2019 | 418.45 | 418.75 | 406.16 | 411.00 | 2,123,950 | -5.66(-1.36%) |
Sep 25, 2019 | 417.20 | 418.57 | 414.51 | 416.66 | 1,840,869 | -0.87(-0.21%) |
Sep 24, 2019 | 422.54 | 424.59 | 416.69 | 417.53 | 1,313,003 | -3.98(-0.94%) |
Sep 23, 2019 | 421.69 | 423.51 | 420.14 | 421.51 | 1,148,883 | +1.16(+0.28%) |
Sep 20, 2019 | 426.01 | 427.29 | 419.65 | 420.35 | 3,016,000 | -7.07(-1.65%) |
Sep 19, 2019 | 426.78 | 429.88 | 425.10 | 427.42 | 833,703 | +2.00(+0.47%) |
Sep 18, 2019 | 424.24 | 425.71 | 419.07 | 425.42 | 837,434 | +0.27(+0.06%) |
Sep 17, 2019 | 423.31 | 425.36 | 419.05 | 425.15 | 760,665 | +1.90(+0.45%) |
Sep 16, 2019 | 425.19 | 427.00 | 419.15 | 423.25 | 908,934 | -2.27(-0.53%) |
Sep 13, 2019 | 425.06 | 426.65 | 421.91 | 425.52 | 890,700 | +0.52(+0.12%) |
Sep 12, 2019 | 427.67 | 431.43 | 423.55 | 425.00 | 1,233,897 | +0.00(+0.00%) |
Sep 11, 2019 | 420.18 | 425.79 | 420.18 | 425.00 | 750,663 | +3.66(+0.87%) |
Sep 10, 2019 | 418.97 | 423.92 | 415.97 | 421.34 | 1,367,686 | +1.56(+0.37%) |
Sep 09, 2019 | 425.99 | 427.11 | 417.66 | 419.78 | 1,192,854 | -5.94(-1.40%) |
Sep 06, 2019 | 423.12 | 427.90 | 421.02 | 425.72 | 973,700 | +3.67(+0.87%) |
Sep 05, 2019 | 424.75 | 428.95 | 420.31 | 422.05 | 1,113,371 | +2.58(+0.62%) |
Sep 04, 2019 | 415.38 | 420.26 | 415.22 | 419.47 | 1,492,852 | +7.66(+1.86%) |