Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 378.11 | 380.96 | 369.20 | 376.95 | 36,122 | -0.01(-0.00%) |
Apr 29, 2020 | 374.83 | 397.05 | 367.70 | 376.96 | 46,973 | +11.82(+3.24%) |
Apr 28, 2020 | 356.57 | 374.01 | 356.57 | 365.13 | 39,358 | +17.61(+5.07%) |
Apr 27, 2020 | 338.23 | 351.53 | 327.89 | 347.52 | 39,113 | +17.48(+5.30%) |
Apr 24, 2020 | 327.66 | 335.16 | 320.70 | 330.05 | 31,922 | +7.86(+2.44%) |
Apr 23, 2020 | 330.47 | 334.94 | 319.71 | 322.19 | 35,657 | -6.21(-1.89%) |
Apr 22, 2020 | 330.82 | 339.19 | 324.81 | 328.40 | 26,947 | +3.70(+1.14%) |
Apr 21, 2020 | 325.22 | 326.13 | 315.41 | 324.70 | 29,104 | -5.48(-1.66%) |
Apr 20, 2020 | 325.94 | 339.70 | 325.94 | 330.17 | 29,265 | -1.38(-0.42%) |
Apr 17, 2020 | 319.30 | 333.43 | 316.85 | 331.56 | 31,111 | +24.70(+8.05%) |
Apr 16, 2020 | 311.77 | 311.95 | 302.42 | 306.86 | 39,536 | -6.88(-2.19%) |
Apr 15, 2020 | 319.05 | 319.05 | 311.59 | 313.73 | 35,273 | -14.62(-4.45%) |
Apr 14, 2020 | 337.65 | 343.55 | 321.88 | 328.36 | 36,095 | -2.31(-0.70%) |
Apr 13, 2020 | 350.01 | 350.01 | 327.61 | 330.67 | 50,086 | -18.13(-5.20%) |
Apr 09, 2020 | 331.70 | 356.28 | 331.70 | 348.79 | 55,332 | +23.68(+7.28%) |
Apr 08, 2020 | 313.62 | 327.38 | 309.10 | 325.11 | 102,903 | +15.01(+4.84%) |
Apr 07, 2020 | 314.91 | 328.54 | 309.95 | 310.10 | 65,133 | +1.46(+0.47%) |
Apr 06, 2020 | 298.58 | 313.51 | 296.03 | 308.64 | 69,718 | +21.28(+7.41%) |
Apr 03, 2020 | 300.77 | 305.87 | 285.16 | 287.36 | 41,245 | -17.20(-5.65%) |
Apr 02, 2020 | 305.05 | 312.85 | 296.03 | 304.56 | 53,866 | -4.77(-1.54%) |
Apr 01, 2020 | 319.99 | 320.45 | 302.96 | 309.32 | 38,435 | -19.14(-5.83%) |
Mar 31, 2020 | 319.70 | 344.38 | 319.70 | 328.47 | 52,158 | +6.72(+2.09%) |
Mar 30, 2020 | 318.99 | 325.99 | 309.28 | 321.75 | 51,236 | +4.33(+1.36%) |
Mar 27, 2020 | 324.76 | 324.76 | 310.95 | 317.41 | 80,667 | -17.29(-5.17%) |
Mar 26, 2020 | 326.76 | 337.82 | 312.93 | 334.70 | 81,597 | +10.06(+3.10%) |
Mar 25, 2020 | 317.36 | 340.24 | 315.76 | 324.65 | 56,810 | +9.17(+2.91%) |
Mar 24, 2020 | 310.62 | 315.53 | 302.35 | 315.48 | 48,408 | +20.44(+6.93%) |
Mar 23, 2020 | 279.16 | 296.68 | 274.82 | 295.04 | 44,940 | +15.89(+5.69%) |
Mar 20, 2020 | 313.85 | 332.43 | 272.43 | 279.16 | 64,959 | -32.77(-10.51%) |
Mar 19, 2020 | 278.27 | 312.74 | 276.29 | 311.93 | 57,194 | +30.70(+10.92%) |
Mar 18, 2020 | 303.76 | 311.43 | 277.81 | 281.23 | 75,876 | -38.51(-12.05%) |
Mar 17, 2020 | 305.78 | 324.90 | 300.32 | 319.74 | 70,456 | +19.20(+6.39%) |
Mar 16, 2020 | 308.37 | 323.69 | 299.31 | 300.54 | 49,037 | -44.87(-12.99%) |
Mar 13, 2020 | 348.73 | 361.73 | 318.51 | 345.41 | 69,215 | +16.42(+4.99%) |
Mar 12, 2020 | 328.66 | 352.84 | 316.45 | 328.99 | 52,881 | -24.01(-6.80%) |
Mar 11, 2020 | 359.85 | 366.85 | 351.87 | 353.00 | 43,044 | -18.25(-4.92%) |
Mar 10, 2020 | 373.54 | 375.64 | 348.28 | 371.25 | 94,525 | +9.14(+2.52%) |
Mar 09, 2020 | 395.22 | 406.04 | 351.11 | 362.12 | 50,599 | -56.15(-13.42%) |
Mar 06, 2020 | 422.31 | 430.84 | 413.05 | 418.26 | 65,240 | -14.49(-3.35%) |
Mar 05, 2020 | 446.54 | 453.57 | 431.74 | 432.75 | 36,965 | -29.40(-6.36%) |
Mar 04, 2020 | 457.41 | 463.57 | 448.37 | 462.15 | 42,205 | +10.48(+2.32%) |
Mar 03, 2020 | 465.24 | 475.18 | 451.68 | 451.68 | 39,420 | -13.08(-2.81%) |
Mar 02, 2020 | 442.89 | 465.16 | 437.80 | 464.75 | 74,443 | +17.98(+4.02%) |
Feb 28, 2020 | 446.81 | 463.19 | 430.43 | 446.78 | 70,820 | -17.50(-3.77%) |
Feb 27, 2020 | 476.39 | 484.30 | 457.49 | 464.28 | 91,103 | -18.41(-3.81%) |
Feb 26, 2020 | 488.64 | 492.55 | 478.32 | 482.69 | 37,812 | -3.76(-0.77%) |
Feb 25, 2020 | 502.33 | 503.05 | 484.59 | 486.45 | 50,870 | -13.84(-2.77%) |
Feb 24, 2020 | 504.40 | 504.62 | 498.94 | 500.28 | 39,146 | -12.71(-2.48%) |
Feb 21, 2020 | 515.35 | 515.76 | 507.74 | 513.00 | 31,859 | -4.20(-0.81%) |
Feb 20, 2020 | 515.86 | 520.18 | 514.15 | 517.20 | 38,286 | +1.33(+0.26%) |
Feb 19, 2020 | 518.10 | 521.15 | 515.60 | 515.87 | 64,444 | -1.81(-0.35%) |
Feb 18, 2020 | 523.23 | 525.07 | 516.22 | 517.68 | 57,667 | -7.52(-1.43%) |
Feb 14, 2020 | 526.50 | 528.36 | 522.33 | 525.20 | 24,756 | -1.64(-0.31%) |
Feb 13, 2020 | 519.29 | 533.75 | 518.42 | 526.84 | 29,362 | +5.03(+0.96%) |
Feb 12, 2020 | 523.27 | 523.68 | 519.62 | 521.81 | 25,761 | -0.21(-0.04%) |
Feb 11, 2020 | 519.89 | 525.52 | 519.89 | 522.02 | 31,597 | +3.39(+0.65%) |
Feb 10, 2020 | 517.85 | 520.31 | 514.35 | 518.63 | 23,546 | +0.22(+0.04%) |
Feb 07, 2020 | 519.66 | 521.63 | 515.88 | 518.41 | 34,598 | -3.45(-0.66%) |
Feb 06, 2020 | 526.20 | 528.27 | 521.86 | 521.86 | 39,856 | -3.55(-0.68%) |
Feb 05, 2020 | 527.09 | 527.09 | 522.39 | 525.41 | 51,271 | +2.00(+0.38%) |
Feb 04, 2020 | 524.76 | 527.09 | 521.31 | 523.41 | 31,604 | +3.31(+0.64%) |
Feb 03, 2020 | 521.39 | 525.12 | 519.98 | 520.10 | 44,439 | +0.87(+0.17%) |
Jan 31, 2020 | 529.29 | 529.31 | 519.23 | 519.23 | 45,860 | -12.34(-2.32%) |
Jan 30, 2020 | 512.21 | 532.17 | 509.80 | 531.57 | 54,304 | +16.69(+3.24%) |
Jan 29, 2020 | 513.67 | 523.35 | 511.76 | 514.88 | 42,947 | +3.95(+0.77%) |
Jan 28, 2020 | 513.42 | 518.32 | 510.16 | 510.93 | 63,871 | -0.68(-0.13%) |
Jan 27, 2020 | 510.62 | 515.92 | 508.19 | 511.61 | 31,271 | -3.84(-0.75%) |
Jan 24, 2020 | 524.53 | 524.53 | 510.48 | 515.45 | 48,600 | -8.24(-1.57%) |
Jan 23, 2020 | 522.15 | 526.22 | 518.60 | 523.69 | 39,863 | +0.93(+0.18%) |
Jan 22, 2020 | 521.47 | 523.77 | 521.00 | 522.76 | 40,493 | +1.88(+0.36%) |
Jan 21, 2020 | 522.10 | 525.60 | 520.62 | 520.88 | 41,681 | -2.32(-0.44%) |
Jan 17, 2020 | 523.63 | 523.89 | 519.84 | 523.20 | 53,166 | -0.90(-0.17%) |
Jan 16, 2020 | 519.28 | 524.13 | 518.35 | 524.10 | 41,292 | +6.45(+1.25%) |
Jan 15, 2020 | 519.96 | 521.43 | 517.02 | 517.65 | 46,881 | -3.42(-0.66%) |
Jan 14, 2020 | 520.39 | 523.64 | 517.43 | 521.07 | 47,308 | +0.24(+0.05%) |
Jan 13, 2020 | 519.36 | 521.99 | 515.64 | 520.83 | 44,848 | +2.12(+0.41%) |
Jan 10, 2020 | 521.70 | 522.74 | 516.01 | 518.72 | 46,368 | -3.15(-0.60%) |
Jan 09, 2020 | 522.76 | 525.35 | 520.19 | 521.87 | 51,392 | +1.80(+0.35%) |
Jan 08, 2020 | 522.27 | 523.94 | 520.07 | 520.07 | 32,631 | +0.55(+0.11%) |
Jan 07, 2020 | 515.46 | 519.97 | 512.96 | 519.51 | 51,175 | +1.21(+0.23%) |
Jan 06, 2020 | 520.88 | 525.23 | 513.01 | 518.30 | 62,722 | -5.83(-1.11%) |
Jan 03, 2020 | 525.32 | 525.80 | 521.62 | 524.13 | 31,148 | -5.60(-1.06%) |
Jan 02, 2020 | 526.90 | 529.73 | 523.45 | 529.73 | 34,218 | +5.19(+0.99%) |
Dec 31, 2019 | 525.90 | 527.33 | 524.12 | 524.54 | 29,018 | -1.57(-0.30%) |
Dec 30, 2019 | 524.23 | 528.71 | 524.13 | 526.11 | 43,358 | +3.21(+0.61%) |
Dec 27, 2019 | 525.81 | 525.81 | 522.89 | 522.89 | 18,770 | -2.72(-0.52%) |
Dec 26, 2019 | 531.43 | 534.31 | 524.50 | 525.61 | 19,749 | -4.86(-0.92%) |
Dec 24, 2019 | 525.27 | 530.47 | 524.41 | 530.47 | 13,190 | +4.78(+0.91%) |
Dec 23, 2019 | 525.93 | 525.93 | 521.01 | 525.69 | 34,997 | +0.69(+0.13%) |
Dec 20, 2019 | 525.18 | 531.46 | 523.24 | 525.00 | 117,899 | +2.55(+0.49%) |
Dec 19, 2019 | 521.63 | 525.45 | 521.63 | 522.45 | 65,833 | +0.09(+0.02%) |
Dec 18, 2019 | 526.46 | 528.88 | 522.36 | 522.36 | 59,077 | -4.65(-0.88%) |
Dec 17, 2019 | 526.08 | 529.43 | 521.96 | 527.01 | 60,800 | +4.88(+0.93%) |
Dec 16, 2019 | 524.97 | 530.21 | 522.13 | 522.13 | 58,633 | -0.13(-0.02%) |
Dec 13, 2019 | 521.69 | 523.51 | 515.77 | 522.26 | 65,138 | -2.76(-0.53%) |
Dec 12, 2019 | 514.97 | 526.31 | 508.31 | 525.02 | 46,767 | +11.34(+2.21%) |
Dec 11, 2019 | 514.30 | 517.50 | 511.90 | 513.69 | 33,725 | +0.29(+0.06%) |
Dec 10, 2019 | 508.81 | 516.60 | 503.56 | 513.40 | 37,386 | +3.11(+0.61%) |
Dec 09, 2019 | 514.09 | 515.03 | 507.69 | 510.29 | 66,164 | -4.75(-0.92%) |
Dec 06, 2019 | 516.66 | 519.23 | 512.22 | 515.04 | 34,421 | +2.42(+0.47%) |
Dec 05, 2019 | 509.76 | 514.31 | 508.42 | 512.61 | 26,073 | +3.87(+0.76%) |
Dec 04, 2019 | 507.39 | 512.88 | 507.39 | 508.74 | 24,827 | +2.37(+0.47%) |
Dec 03, 2019 | 505.43 | 507.39 | 501.64 | 506.37 | 26,181 | -3.93(-0.77%) |
Dec 02, 2019 | 513.50 | 515.96 | 510.26 | 510.30 | 30,212 | -1.62(-0.32%) |
Nov 29, 2019 | 511.91 | 514.98 | 509.46 | 511.92 | 16,347 | -0.89(-0.17%) |
Nov 27, 2019 | 512.12 | 518.09 | 511.71 | 512.81 | 21,018 | +0.60(+0.12%) |
Nov 26, 2019 | 513.49 | 513.73 | 510.34 | 512.21 | 21,429 | -0.60(-0.12%) |
Nov 25, 2019 | 508.06 | 514.83 | 507.36 | 512.81 | 25,412 | +4.96(+0.98%) |
Nov 22, 2019 | 508.91 | 512.12 | 507.52 | 507.85 | 15,230 | +2.09(+0.41%) |
Nov 21, 2019 | 508.97 | 508.97 | 503.59 | 505.76 | 18,001 | -1.91(-0.38%) |
Nov 20, 2019 | 509.53 | 511.40 | 504.37 | 507.67 | 47,781 | -3.14(-0.62%) |
Nov 19, 2019 | 507.51 | 511.50 | 500.90 | 510.81 | 36,729 | +4.43(+0.88%) |
Nov 18, 2019 | 503.69 | 507.86 | 500.55 | 506.38 | 27,281 | +0.01(+0.00%) |
Nov 15, 2019 | 508.39 | 509.81 | 505.62 | 506.37 | 19,190 | -0.73(-0.14%) |
Nov 14, 2019 | 501.29 | 507.33 | 501.29 | 507.10 | 22,629 | +6.98(+1.40%) |
Nov 13, 2019 | 505.43 | 508.60 | 492.42 | 500.12 | 30,291 | -7.72(-1.52%) |
Nov 12, 2019 | 510.81 | 511.06 | 505.53 | 507.84 | 33,063 | -2.18(-0.43%) |
Nov 11, 2019 | 502.17 | 510.04 | 500.99 | 510.01 | 27,188 | +6.46(+1.28%) |
Nov 08, 2019 | 506.74 | 508.27 | 501.06 | 503.55 | 35,030 | -2.88(-0.57%) |
Nov 07, 2019 | 497.56 | 508.31 | 497.56 | 506.43 | 56,648 | +11.74(+2.37%) |
Nov 06, 2019 | 495.43 | 499.14 | 493.16 | 494.69 | 43,648 | -1.13(-0.23%) |
Nov 05, 2019 | 497.00 | 506.83 | 493.95 | 495.82 | 28,883 | +3.52(+0.71%) |
Nov 04, 2019 | 490.84 | 495.38 | 490.84 | 492.31 | 28,714 | +3.72(+0.76%) |
Nov 01, 2019 | 487.23 | 491.17 | 486.06 | 488.58 | 29,446 | +4.12(+0.85%) |
Oct 31, 2019 | 490.46 | 490.46 | 481.49 | 484.47 | 41,682 | -7.07(-1.44%) |
Oct 30, 2019 | 492.42 | 496.10 | 487.87 | 491.54 | 32,281 | -0.99(-0.20%) |
Oct 29, 2019 | 489.47 | 495.63 | 489.00 | 492.53 | 23,070 | +3.03(+0.62%) |
Oct 28, 2019 | 489.96 | 494.13 | 485.31 | 489.50 | 38,624 | +1.07(+0.22%) |
Oct 25, 2019 | 488.23 | 490.45 | 486.78 | 488.43 | 20,510 | +2.90(+0.60%) |
Oct 24, 2019 | 486.62 | 487.85 | 481.45 | 485.53 | 23,385 | -0.24(-0.05%) |
Oct 23, 2019 | 487.01 | 488.25 | 485.74 | 485.77 | 17,281 | -1.09(-0.22%) |
Oct 22, 2019 | 486.26 | 491.44 | 481.40 | 486.86 | 27,230 | +5.56(+1.16%) |
Oct 21, 2019 | 478.74 | 483.53 | 478.74 | 481.30 | 37,337 | +4.00(+0.84%) |
Oct 18, 2019 | 473.47 | 479.08 | 472.92 | 477.30 | 25,587 | +1.42(+0.30%) |
Oct 17, 2019 | 476.12 | 478.03 | 472.54 | 475.88 | 39,417 | +2.33(+0.49%) |
Oct 16, 2019 | 471.88 | 477.78 | 470.57 | 473.55 | 30,458 | +1.54(+0.33%) |
Oct 15, 2019 | 470.53 | 475.00 | 470.53 | 472.02 | 25,430 | +5.94(+1.27%) |
Oct 14, 2019 | 466.06 | 469.28 | 464.86 | 466.08 | 23,075 | -1.72(-0.37%) |
Oct 11, 2019 | 465.06 | 473.42 | 465.06 | 467.80 | 28,735 | +6.89(+1.50%) |
Oct 10, 2019 | 458.15 | 463.37 | 458.15 | 460.91 | 28,566 | +2.18(+0.47%) |
Oct 09, 2019 | 458.35 | 460.91 | 455.28 | 458.73 | 36,687 | +3.24(+0.71%) |
Oct 08, 2019 | 457.64 | 460.65 | 455.20 | 455.49 | 36,225 | -5.02(-1.09%) |
Oct 07, 2019 | 455.99 | 463.96 | 455.99 | 460.51 | 48,196 | +2.45(+0.54%) |
Oct 04, 2019 | 452.64 | 458.35 | 452.64 | 458.06 | 50,667 | +3.32(+0.73%) |
Oct 03, 2019 | 455.30 | 457.96 | 451.06 | 454.74 | 29,483 | -1.34(-0.29%) |
Oct 02, 2019 | 456.93 | 458.84 | 452.57 | 456.08 | 42,580 | -4.54(-0.99%) |
Oct 01, 2019 | 465.53 | 469.71 | 458.36 | 460.62 | 57,442 | -3.78(-0.81%) |
Sep 30, 2019 | 467.70 | 469.94 | 463.73 | 464.40 | 38,605 | -2.32(-0.50%) |
Sep 27, 2019 | 467.61 | 472.73 | 466.11 | 466.73 | 40,818 | +0.90(+0.19%) |
Sep 26, 2019 | 467.85 | 470.46 | 465.03 | 465.83 | 28,038 | -5.51(-1.17%) |
Sep 25, 2019 | 466.62 | 474.70 | 464.38 | 471.35 | 46,904 | +6.96(+1.50%) |
Sep 24, 2019 | 469.87 | 469.97 | 460.47 | 464.38 | 47,636 | -4.38(-0.94%) |
Sep 23, 2019 | 467.32 | 473.20 | 463.15 | 468.77 | 58,404 | +1.73(+0.37%) |
Sep 20, 2019 | 470.39 | 473.05 | 465.93 | 467.04 | 108,544 | -1.75(-0.37%) |
Sep 19, 2019 | 475.75 | 478.77 | 468.11 | 468.79 | 40,406 | -6.20(-1.31%) |
Sep 18, 2019 | 468.96 | 476.96 | 467.65 | 474.99 | 52,013 | +5.02(+1.07%) |
Sep 17, 2019 | 468.68 | 472.81 | 466.33 | 469.97 | 37,876 | -2.04(-0.43%) |
Sep 16, 2019 | 471.74 | 476.64 | 466.82 | 472.01 | 27,561 | -1.43(-0.30%) |
Sep 13, 2019 | 475.67 | 477.65 | 472.38 | 473.44 | 39,295 | +3.30(+0.70%) |
Sep 12, 2019 | 464.46 | 470.31 | 461.19 | 470.14 | 51,222 | +6.17(+1.33%) |
Sep 11, 2019 | 460.40 | 465.95 | 455.12 | 463.97 | 31,971 | +3.77(+0.82%) |
Sep 10, 2019 | 451.19 | 463.00 | 450.87 | 460.20 | 29,327 | +7.53(+1.66%) |
Sep 09, 2019 | 440.01 | 454.62 | 439.96 | 452.67 | 44,652 | +10.88(+2.46%) |
Sep 06, 2019 | 451.77 | 451.77 | 438.91 | 441.79 | 45,120 | -4.06(-0.91%) |
Sep 05, 2019 | 437.30 | 446.48 | 437.30 | 445.85 | 49,907 | +13.37(+3.09%) |
Sep 04, 2019 | 430.06 | 433.82 | 428.43 | 432.48 | 45,499 | +5.02(+1.17%) |
Sep 03, 2019 | 432.79 | 432.96 | 425.83 | 427.46 | 25,484 | -10.04(-2.29%) |
Aug 30, 2019 | 439.70 | 441.89 | 435.62 | 437.50 | 30,080 | +0.54(+0.12%) |
Aug 29, 2019 | 432.38 | 438.98 | 432.38 | 436.96 | 49,749 | +8.92(+2.08%) |
Aug 28, 2019 | 419.14 | 431.41 | 419.14 | 428.04 | 64,688 | +7.56(+1.80%) |
Aug 27, 2019 | 433.46 | 436.26 | 420.29 | 420.48 | 63,301 | -11.59(-2.68%) |
Aug 26, 2019 | 429.53 | 434.06 | 427.68 | 432.07 | 28,475 | +5.77(+1.35%) |
Aug 23, 2019 | 440.49 | 442.61 | 425.40 | 426.31 | 30,182 | -15.56(-3.52%) |
Aug 22, 2019 | 440.19 | 443.36 | 437.87 | 441.87 | 28,756 | +3.29(+0.75%) |
Aug 21, 2019 | 443.04 | 445.00 | 438.24 | 438.58 | 55,243 | -1.21(-0.28%) |
Aug 20, 2019 | 436.61 | 439.90 | 435.70 | 439.79 | 43,589 | -0.26(-0.06%) |
Aug 19, 2019 | 442.65 | 443.50 | 439.48 | 440.06 | 52,641 | +2.71(+0.62%) |
Aug 16, 2019 | 425.88 | 438.66 | 425.88 | 437.35 | 48,271 | +13.04(+3.07%) |
Aug 15, 2019 | 425.56 | 430.53 | 422.92 | 424.31 | 47,424 | -0.89(-0.21%) |
Aug 14, 2019 | 430.07 | 433.23 | 422.01 | 425.20 | 46,808 | -11.13(-2.55%) |
Aug 13, 2019 | 433.46 | 444.78 | 433.46 | 436.33 | 42,740 | +2.91(+0.67%) |
Aug 12, 2019 | 434.85 | 437.46 | 430.69 | 433.41 | 34,803 | -4.52(-1.03%) |
Aug 09, 2019 | 436.83 | 437.93 | 432.04 | 437.93 | 36,177 | +0.06(+0.01%) |
Aug 08, 2019 | 430.76 | 442.13 | 430.76 | 437.87 | 41,890 | +9.74(+2.28%) |
Aug 07, 2019 | 425.20 | 429.57 | 419.47 | 428.13 | 41,309 | -1.99(-0.46%) |
Aug 06, 2019 | 428.16 | 432.18 | 422.86 | 430.12 | 38,343 | +4.21(+0.99%) |
Aug 05, 2019 | 431.00 | 432.87 | 421.44 | 425.90 | 54,573 | -12.87(-2.93%) |
Aug 02, 2019 | 443.40 | 443.80 | 435.92 | 438.78 | 39,633 | -5.12(-1.15%) |
Aug 01, 2019 | 458.16 | 467.90 | 442.67 | 443.89 | 46,232 | -15.67(-3.41%) |
Jul 31, 2019 | 459.54 | 469.93 | 454.47 | 459.56 | 65,656 | +1.31(+0.29%) |
Jul 30, 2019 | 447.56 | 459.46 | 447.56 | 458.25 | 58,534 | +8.40(+1.87%) |
Jul 29, 2019 | 458.67 | 460.77 | 449.17 | 449.85 | 48,458 | -9.40(-2.05%) |
Jul 26, 2019 | 454.57 | 462.23 | 454.57 | 459.25 | 45,222 | +6.15(+1.36%) |
Jul 25, 2019 | 455.01 | 458.93 | 449.70 | 453.10 | 59,001 | -1.90(-0.42%) |
Jul 24, 2019 | 449.15 | 459.62 | 448.22 | 455.00 | 44,576 | +4.54(+1.01%) |
Jul 23, 2019 | 446.10 | 452.04 | 445.44 | 450.47 | 63,014 | +6.57(+1.48%) |
Jul 22, 2019 | 451.94 | 451.94 | 443.83 | 443.89 | 27,312 | -8.28(-1.83%) |
Jul 19, 2019 | 448.55 | 454.18 | 448.34 | 452.17 | 30,283 | +3.45(+0.77%) |
Jul 18, 2019 | 446.11 | 451.09 | 437.89 | 448.71 | 41,559 | +2.56(+0.57%) |
Jul 17, 2019 | 450.03 | 450.03 | 443.35 | 446.16 | 35,643 | -1.57(-0.35%) |
Jul 16, 2019 | 446.16 | 449.35 | 441.93 | 447.73 | 30,608 | +4.90(+1.11%) |
Jul 15, 2019 | 448.60 | 451.93 | 439.85 | 442.83 | 43,457 | -10.27(-2.27%) |
Jul 12, 2019 | 455.95 | 456.12 | 452.15 | 453.10 | 56,909 | -0.37(-0.08%) |
Jul 11, 2019 | 445.32 | 457.42 | 444.11 | 453.48 | 86,934 | +9.47(+2.13%) |
Jul 10, 2019 | 447.29 | 447.29 | 441.95 | 444.01 | 66,220 | -2.15(-0.48%) |
Jul 09, 2019 | 448.42 | 449.21 | 442.06 | 446.17 | 58,447 | -0.26(-0.06%) |
Jul 08, 2019 | 448.71 | 449.84 | 444.04 | 446.42 | 74,303 | -5.03(-1.11%) |
Jul 05, 2019 | 445.62 | 451.92 | 445.62 | 451.45 | 82,213 | +5.47(+1.23%) |
Jul 03, 2019 | 440.89 | 446.69 | 439.17 | 445.98 | 41,970 | +3.39(+0.77%) |
Jul 02, 2019 | 446.35 | 446.94 | 439.07 | 442.58 | 39,795 | -3.38(-0.76%) |
Jul 01, 2019 | 447.14 | 450.51 | 444.95 | 445.97 | 58,689 | +2.89(+0.65%) |
Jun 28, 2019 | 432.52 | 445.52 | 432.52 | 443.08 | 138,716 | +13.15(+3.06%) |
Jun 27, 2019 | 423.61 | 433.17 | 422.50 | 429.93 | 72,633 | +5.74(+1.35%) |
Jun 26, 2019 | 421.99 | 426.35 | 419.98 | 424.19 | 66,132 | +3.02(+0.72%) |
Jun 25, 2019 | 423.12 | 424.31 | 416.24 | 421.17 | 82,156 | -1.96(-0.46%) |
Jun 24, 2019 | 426.87 | 431.45 | 422.86 | 423.13 | 51,317 | -5.15(-1.20%) |
Jun 21, 2019 | 431.57 | 433.27 | 428.19 | 428.28 | 91,054 | -4.55(-1.05%) |
Jun 20, 2019 | 436.84 | 436.84 | 425.62 | 432.82 | 103,932 | -0.42(-0.10%) |
Jun 19, 2019 | 425.83 | 437.70 | 425.83 | 433.25 | 83,200 | +8.06(+1.90%) |
Jun 18, 2019 | 422.89 | 429.84 | 422.89 | 425.19 | 52,413 | +3.04(+0.72%) |
Jun 17, 2019 | 427.94 | 430.88 | 421.56 | 422.15 | 90,494 | -5.85(-1.37%) |
Jun 14, 2019 | 422.96 | 430.36 | 418.95 | 428.00 | 77,843 | +5.15(+1.22%) |
Jun 13, 2019 | 419.19 | 430.68 | 419.19 | 422.86 | 77,115 | -4.44(-1.04%) |
Jun 12, 2019 | 427.36 | 429.51 | 418.50 | 427.30 | 157,878 | -1.64(-0.38%) |
Jun 11, 2019 | 438.05 | 441.89 | 427.36 | 428.94 | 73,688 | -8.77(-2.00%) |
Jun 10, 2019 | 432.23 | 440.39 | 431.89 | 437.71 | 111,682 | +9.22(+2.15%) |
Jun 07, 2019 | 431.56 | 434.04 | 427.03 | 428.49 | 101,819 | -3.39(-0.79%) |
Jun 06, 2019 | 432.18 | 433.55 | 425.71 | 431.88 | 81,919 | -0.05(-0.01%) |
Jun 05, 2019 | 428.74 | 437.33 | 424.70 | 431.93 | 72,502 | +3.88(+0.91%) |
Jun 04, 2019 | 421.36 | 428.30 | 421.21 | 428.05 | 94,158 | +10.34(+2.48%) |
Jun 03, 2019 | 414.58 | 421.77 | 411.34 | 417.70 | 73,133 | +4.70(+1.14%) |
May 31, 2019 | 412.81 | 415.98 | 411.92 | 413.00 | 60,318 | -3.17(-0.76%) |
May 30, 2019 | 427.39 | 427.46 | 414.94 | 416.18 | 65,096 | -9.78(-2.30%) |
May 29, 2019 | 422.99 | 426.85 | 418.75 | 425.96 | 32,889 | +1.35(+0.32%) |
May 28, 2019 | 429.67 | 430.60 | 421.64 | 424.61 | 63,228 | -5.34(-1.24%) |
May 24, 2019 | 431.19 | 433.88 | 427.83 | 429.95 | 48,722 | +0.24(+0.05%) |
May 23, 2019 | 438.32 | 438.32 | 427.82 | 429.72 | 47,698 | -11.00(-2.50%) |
May 22, 2019 | 436.77 | 443.86 | 436.77 | 440.72 | 66,478 | +2.63(+0.60%) |
May 21, 2019 | 439.29 | 441.42 | 437.11 | 438.08 | 91,993 | -0.78(-0.18%) |
May 20, 2019 | 435.65 | 440.19 | 434.29 | 438.86 | 63,856 | +3.37(+0.77%) |
May 17, 2019 | 430.60 | 441.25 | 430.60 | 435.49 | 44,755 | -4.68(-1.06%) |
May 16, 2019 | 437.48 | 443.19 | 437.16 | 440.17 | 95,216 | +3.92(+0.90%) |
May 15, 2019 | 437.51 | 438.00 | 431.20 | 436.25 | 63,685 | -2.61(-0.59%) |
May 14, 2019 | 431.98 | 441.33 | 430.49 | 438.85 | 54,132 | +10.47(+2.44%) |
May 13, 2019 | 439.35 | 439.78 | 428.15 | 428.38 | 42,427 | -15.58(-3.51%) |
May 10, 2019 | 439.98 | 444.05 | 431.33 | 443.96 | 33,973 | +3.04(+0.69%) |
May 09, 2019 | 439.61 | 445.15 | 439.06 | 440.92 | 60,340 | -4.23(-0.95%) |
May 08, 2019 | 445.48 | 448.69 | 443.64 | 445.15 | 35,703 | -0.03(-0.01%) |
May 07, 2019 | 447.31 | 450.70 | 444.58 | 445.18 | 26,503 | -6.72(-1.49%) |
May 06, 2019 | 443.66 | 454.82 | 443.66 | 451.90 | 41,588 | +2.62(+0.58%) |
May 03, 2019 | 450.72 | 453.70 | 448.31 | 449.27 | 35,906 | +3.74(+0.84%) |
May 02, 2019 | 438.47 | 448.46 | 438.47 | 445.54 | 31,808 | +6.52(+1.48%) |