Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 400.37 | 407.53 | 394.60 | 402.65 | 1,864,200 | +5.04(+1.27%) |
May 28, 2020 | 398.40 | 407.25 | 395.34 | 397.61 | 340,940 | +2.67(+0.68%) |
May 27, 2020 | 396.55 | 398.19 | 372.62 | 394.94 | 301,630 | -1.61(-0.41%) |
May 26, 2020 | 398.95 | 402.61 | 395.00 | 396.55 | 332,912 | +7.15(+1.84%) |
May 22, 2020 | 385.00 | 389.99 | 382.47 | 389.40 | 180,300 | +4.22(+1.10%) |
May 21, 2020 | 386.11 | 389.38 | 381.44 | 385.18 | 209,510 | +1.58(+0.41%) |
May 20, 2020 | 378.78 | 387.33 | 376.73 | 383.60 | 240,735 | +14.52(+3.93%) |
May 19, 2020 | 370.00 | 379.20 | 369.08 | 369.08 | 184,933 | +2.41(+0.66%) |
May 18, 2020 | 363.92 | 375.10 | 360.97 | 366.67 | 250,104 | +14.31(+4.06%) |
May 15, 2020 | 347.40 | 358.79 | 344.23 | 352.36 | 224,400 | +2.44(+0.70%) |
May 14, 2020 | 343.46 | 350.16 | 337.04 | 349.92 | 165,963 | -0.02(-0.01%) |
May 13, 2020 | 354.36 | 357.24 | 341.53 | 349.94 | 356,548 | -1.64(-0.47%) |
May 12, 2020 | 371.39 | 373.30 | 351.58 | 351.58 | 281,009 | -19.00(-5.13%) |
May 11, 2020 | 366.60 | 376.41 | 366.60 | 370.58 | 232,036 | -0.52(-0.14%) |
May 08, 2020 | 371.42 | 375.05 | 367.41 | 371.10 | 191,300 | +4.52(+1.23%) |
May 07, 2020 | 364.04 | 371.19 | 360.07 | 366.58 | 228,181 | +9.28(+2.60%) |
May 06, 2020 | 359.35 | 362.87 | 354.46 | 357.30 | 239,679 | +3.89(+1.10%) |
May 05, 2020 | 349.52 | 360.92 | 349.52 | 353.41 | 257,952 | +7.58(+2.19%) |
May 04, 2020 | 332.27 | 346.32 | 327.90 | 345.83 | 237,774 | +9.22(+2.74%) |
May 01, 2020 | 340.30 | 349.68 | 330.01 | 336.61 | 295,400 | -16.33(-4.63%) |
Apr 30, 2020 | 362.06 | 364.26 | 335.32 | 352.94 | 559,501 | -4.05(-1.13%) |
Apr 29, 2020 | 330.71 | 359.76 | 330.71 | 356.99 | 326,593 | +32.10(+9.88%) |
Apr 28, 2020 | 315.50 | 330.00 | 311.68 | 324.89 | 343,618 | +15.23(+4.92%) |
Apr 27, 2020 | 304.95 | 312.70 | 302.99 | 309.66 | 247,397 | +9.62(+3.21%) |
Apr 24, 2020 | 303.50 | 305.79 | 296.68 | 300.04 | 210,000 | -2.22(-0.73%) |
Apr 23, 2020 | 303.56 | 309.21 | 299.94 | 302.26 | 176,445 | -1.62(-0.53%) |
Apr 22, 2020 | 302.29 | 307.63 | 295.20 | 303.88 | 155,065 | +12.32(+4.23%) |
Apr 21, 2020 | 301.17 | 301.63 | 287.15 | 291.56 | 190,318 | -15.78(-5.13%) |
Apr 20, 2020 | 314.24 | 320.68 | 306.72 | 307.34 | 149,112 | -11.92(-3.73%) |
Apr 17, 2020 | 309.99 | 320.80 | 303.96 | 319.26 | 299,700 | +17.74(+5.88%) |
Apr 16, 2020 | 314.99 | 317.88 | 299.53 | 301.52 | 328,735 | -8.44(-2.72%) |
Apr 15, 2020 | 303.06 | 317.50 | 303.04 | 309.96 | 244,140 | -3.22(-1.03%) |
Apr 14, 2020 | 309.34 | 315.33 | 305.85 | 313.18 | 268,854 | +15.18(+5.09%) |
Apr 13, 2020 | 301.50 | 303.00 | 291.71 | 298.00 | 206,224 | -3.11(-1.03%) |
Apr 09, 2020 | 310.00 | 323.23 | 298.53 | 301.11 | 285,900 | +0.42(+0.14%) |
Apr 08, 2020 | 304.03 | 307.00 | 299.04 | 300.69 | 331,298 | +3.10(+1.04%) |
Apr 07, 2020 | 314.44 | 317.41 | 296.96 | 297.59 | 193,113 | -4.01(-1.33%) |
Apr 06, 2020 | 272.68 | 302.75 | 272.68 | 301.60 | 283,409 | +37.75(+14.31%) |
Apr 03, 2020 | 280.22 | 282.31 | 259.37 | 263.85 | 403,600 | -19.07(-6.74%) |
Apr 02, 2020 | 285.44 | 294.68 | 276.19 | 282.92 | 370,793 | -5.90(-2.04%) |
Apr 01, 2020 | 296.40 | 306.13 | 285.23 | 288.82 | 436,496 | -18.87(-6.13%) |
Mar 31, 2020 | 313.00 | 329.38 | 304.01 | 307.69 | 693,472 | -6.14(-1.96%) |
Mar 30, 2020 | 294.04 | 315.23 | 289.00 | 313.83 | 490,371 | +22.77(+7.82%) |
Mar 27, 2020 | 290.48 | 303.36 | 280.16 | 291.06 | 277,500 | -13.94(-4.57%) |
Mar 26, 2020 | 274.65 | 306.04 | 270.21 | 305.00 | 272,731 | +36.07(+13.41%) |
Mar 25, 2020 | 269.01 | 285.00 | 257.02 | 268.93 | 310,826 | -0.38(-0.14%) |
Mar 24, 2020 | 244.74 | 271.29 | 240.86 | 269.31 | 298,969 | +38.17(+16.51%) |
Mar 23, 2020 | 236.82 | 248.29 | 219.71 | 231.14 | 419,406 | -10.29(-4.26%) |
Mar 20, 2020 | 245.70 | 265.93 | 237.60 | 241.43 | 516,900 | -3.35(-1.37%) |
Mar 19, 2020 | 210.71 | 254.00 | 202.25 | 244.78 | 502,470 | +32.78(+15.46%) |
Mar 18, 2020 | 232.50 | 234.33 | 177.65 | 212.00 | 596,725 | -33.69(-13.71%) |
Mar 17, 2020 | 247.27 | 251.40 | 212.94 | 245.69 | 559,436 | +5.01(+2.08%) |
Mar 16, 2020 | 250.00 | 294.16 | 238.04 | 240.68 | 842,229 | -62.87(-20.71%) |
Mar 13, 2020 | 294.03 | 304.03 | 255.70 | 303.55 | 517,900 | +24.42(+8.75%) |
Mar 12, 2020 | 293.20 | 298.69 | 274.60 | 279.13 | 623,937 | -35.41(-11.26%) |
Mar 11, 2020 | 329.18 | 333.46 | 306.36 | 314.54 | 319,335 | -22.02(-6.54%) |
Mar 10, 2020 | 324.00 | 336.64 | 311.89 | 336.56 | 450,855 | +20.70(+6.55%) |
Mar 09, 2020 | 330.65 | 339.43 | 315.24 | 315.86 | 390,027 | -42.07(-11.75%) |
Mar 06, 2020 | 370.86 | 370.88 | 345.32 | 357.93 | 404,500 | -22.47(-5.91%) |
Mar 05, 2020 | 381.93 | 389.75 | 377.17 | 380.40 | 217,379 | -11.17(-2.85%) |
Mar 04, 2020 | 380.64 | 392.74 | 377.15 | 391.57 | 239,499 | +18.96(+5.09%) |
Mar 03, 2020 | 388.38 | 394.14 | 367.15 | 372.61 | 305,869 | -14.45(-3.73%) |
Mar 02, 2020 | 382.53 | 387.18 | 371.12 | 387.06 | 294,336 | +11.03(+2.93%) |
Feb 28, 2020 | 361.07 | 380.42 | 351.99 | 376.03 | 634,200 | +9.93(+2.71%) |
Feb 27, 2020 | 381.28 | 389.11 | 366.10 | 366.10 | 456,727 | -24.26(-6.21%) |
Feb 26, 2020 | 390.38 | 398.91 | 384.53 | 390.36 | 249,753 | -0.02(-0.01%) |
Feb 25, 2020 | 407.35 | 408.97 | 387.28 | 390.38 | 220,002 | -12.33(-3.06%) |
Feb 24, 2020 | 396.72 | 405.99 | 391.28 | 402.71 | 290,635 | -6.77(-1.65%) |
Feb 21, 2020 | 416.46 | 416.46 | 402.58 | 409.48 | 300,400 | -10.64(-2.53%) |
Feb 20, 2020 | 430.00 | 430.77 | 413.31 | 420.12 | 225,014 | -11.66(-2.70%) |
Feb 19, 2020 | 434.32 | 436.69 | 430.24 | 431.78 | 191,096 | +1.23(+0.29%) |
Feb 18, 2020 | 423.96 | 430.76 | 419.87 | 430.55 | 192,254 | +5.97(+1.41%) |
Feb 14, 2020 | 420.00 | 425.21 | 417.05 | 424.58 | 142,900 | +6.49(+1.55%) |
Feb 13, 2020 | 409.00 | 420.54 | 409.00 | 418.09 | 205,490 | +7.52(+1.83%) |
Feb 12, 2020 | 411.50 | 413.87 | 405.82 | 410.57 | 157,733 | -1.18(-0.29%) |
Feb 11, 2020 | 421.00 | 421.00 | 410.29 | 411.75 | 171,796 | -7.97(-1.90%) |
Feb 10, 2020 | 416.37 | 421.14 | 414.36 | 419.72 | 232,644 | +2.12(+0.51%) |
Feb 07, 2020 | 413.41 | 418.17 | 410.68 | 417.60 | 147,800 | +3.88(+0.94%) |
Feb 06, 2020 | 412.77 | 415.00 | 408.68 | 413.72 | 203,832 | +2.91(+0.71%) |
Feb 05, 2020 | 421.68 | 422.43 | 405.76 | 410.81 | 235,043 | -10.77(-2.55%) |
Feb 04, 2020 | 420.02 | 426.98 | 417.96 | 421.58 | 352,923 | +5.75(+1.38%) |
Feb 03, 2020 | 405.04 | 417.88 | 405.04 | 415.83 | 305,919 | +13.45(+3.34%) |
Jan 31, 2020 | 397.58 | 409.61 | 390.01 | 402.38 | 411,200 | -7.51(-1.83%) |
Jan 30, 2020 | 405.86 | 411.36 | 403.95 | 409.89 | 244,809 | +0.54(+0.13%) |
Jan 29, 2020 | 410.65 | 413.86 | 408.73 | 409.35 | 195,862 | +0.41(+0.10%) |
Jan 28, 2020 | 404.68 | 411.02 | 402.30 | 408.94 | 231,160 | +5.19(+1.29%) |
Jan 27, 2020 | 400.61 | 406.38 | 400.04 | 403.75 | 173,773 | -5.55(-1.36%) |
Jan 24, 2020 | 417.67 | 420.20 | 407.13 | 409.30 | 144,000 | -5.78(-1.39%) |
Jan 23, 2020 | 410.61 | 418.10 | 409.19 | 415.08 | 184,270 | +4.11(+1.00%) |
Jan 22, 2020 | 410.68 | 413.25 | 408.08 | 410.97 | 197,935 | +3.44(+0.84%) |
Jan 21, 2020 | 402.95 | 410.71 | 402.95 | 407.53 | 189,167 | +2.56(+0.63%) |
Jan 17, 2020 | 408.54 | 408.54 | 402.20 | 404.97 | 202,100 | -2.87(-0.70%) |
Jan 16, 2020 | 406.95 | 408.74 | 403.24 | 407.84 | 159,072 | +3.97(+0.98%) |
Jan 15, 2020 | 404.24 | 407.59 | 402.16 | 403.87 | 237,172 | +1.10(+0.27%) |
Jan 14, 2020 | 407.93 | 408.80 | 400.09 | 402.77 | 214,903 | -6.15(-1.50%) |
Jan 13, 2020 | 405.05 | 410.43 | 405.05 | 408.92 | 214,442 | +4.91(+1.22%) |
Jan 10, 2020 | 404.42 | 408.01 | 402.05 | 404.01 | 327,400 | +2.50(+0.62%) |
Jan 09, 2020 | 396.01 | 405.00 | 394.91 | 401.51 | 273,525 | +10.18(+2.60%) |
Jan 08, 2020 | 391.25 | 395.50 | 389.14 | 391.33 | 200,755 | +2.84(+0.73%) |
Jan 07, 2020 | 383.01 | 390.00 | 381.97 | 388.49 | 157,425 | +4.49(+1.17%) |
Jan 06, 2020 | 377.96 | 384.00 | 377.96 | 384.00 | 247,717 | +2.08(+0.54%) |
Jan 03, 2020 | 378.66 | 383.38 | 378.66 | 381.92 | 171,900 | -1.00(-0.26%) |
Jan 02, 2020 | 377.00 | 383.17 | 375.25 | 382.92 | 145,848 | +8.24(+2.20%) |
Dec 31, 2019 | 373.36 | 376.25 | 371.90 | 374.68 | 195,100 | +0.26(+0.07%) |
Dec 30, 2019 | 378.21 | 378.42 | 372.03 | 374.42 | 208,060 | -4.38(-1.16%) |
Dec 27, 2019 | 380.00 | 380.49 | 376.17 | 378.80 | 121,300 | -0.55(-0.14%) |
Dec 26, 2019 | 376.53 | 379.88 | 375.09 | 379.35 | 116,112 | +3.65(+0.97%) |
Dec 24, 2019 | 376.40 | 377.28 | 374.57 | 375.70 | 76,200 | -0.36(-0.10%) |
Dec 23, 2019 | 373.54 | 377.31 | 372.04 | 376.06 | 171,447 | +2.52(+0.67%) |
Dec 20, 2019 | 369.03 | 374.05 | 368.98 | 373.54 | 300,500 | +5.34(+1.45%) |
Dec 19, 2019 | 365.33 | 371.24 | 363.45 | 368.20 | 150,760 | +2.43(+0.66%) |
Dec 18, 2019 | 363.72 | 366.84 | 363.04 | 365.77 | 153,337 | +1.65(+0.45%) |
Dec 17, 2019 | 364.25 | 365.38 | 360.14 | 364.12 | 192,082 | +1.84(+0.51%) |
Dec 16, 2019 | 357.34 | 365.69 | 357.21 | 362.28 | 169,596 | +5.40(+1.51%) |
Dec 13, 2019 | 351.74 | 357.27 | 351.74 | 356.88 | 164,100 | +4.05(+1.15%) |
Dec 12, 2019 | 352.59 | 355.49 | 345.78 | 352.83 | 173,666 | -1.67(-0.47%) |
Dec 11, 2019 | 353.22 | 355.83 | 346.94 | 354.50 | 161,572 | +0.32(+0.09%) |
Dec 10, 2019 | 357.39 | 359.06 | 353.66 | 354.18 | 146,322 | -3.53(-0.99%) |
Dec 09, 2019 | 362.26 | 363.44 | 357.71 | 357.71 | 151,902 | -6.12(-1.68%) |
Dec 06, 2019 | 363.61 | 366.68 | 363.16 | 363.83 | 173,700 | +2.86(+0.79%) |
Dec 05, 2019 | 364.52 | 366.35 | 359.22 | 360.97 | 188,526 | -0.92(-0.25%) |
Dec 04, 2019 | 357.76 | 363.80 | 357.76 | 361.89 | 215,823 | +4.15(+1.16%) |
Dec 03, 2019 | 354.88 | 360.02 | 352.93 | 357.74 | 225,336 | -2.18(-0.61%) |
Dec 02, 2019 | 367.98 | 367.98 | 356.97 | 359.92 | 246,347 | -7.83(-2.13%) |
Nov 29, 2019 | 368.17 | 370.31 | 365.62 | 367.75 | 74,500 | -1.54(-0.42%) |
Nov 27, 2019 | 370.00 | 370.56 | 367.07 | 369.29 | 150,900 | +0.31(+0.08%) |
Nov 26, 2019 | 365.74 | 369.68 | 365.74 | 368.98 | 168,329 | +3.66(+1.00%) |
Nov 25, 2019 | 359.00 | 365.68 | 357.87 | 365.32 | 259,740 | +9.63(+2.71%) |
Nov 22, 2019 | 356.33 | 359.77 | 352.43 | 355.69 | 126,000 | +0.33(+0.09%) |
Nov 21, 2019 | 357.15 | 360.78 | 353.82 | 355.36 | 179,664 | -0.26(-0.07%) |
Nov 20, 2019 | 357.24 | 361.36 | 353.12 | 355.62 | 229,488 | -1.38(-0.39%) |
Nov 19, 2019 | 355.55 | 359.27 | 353.83 | 357.00 | 204,060 | +2.75(+0.78%) |
Nov 18, 2019 | 347.56 | 356.11 | 347.04 | 354.25 | 263,609 | +6.14(+1.76%) |
Nov 15, 2019 | 344.39 | 348.63 | 341.62 | 348.11 | 178,900 | +5.29(+1.54%) |
Nov 14, 2019 | 337.06 | 344.00 | 335.03 | 342.82 | 206,973 | +4.79(+1.42%) |
Nov 13, 2019 | 329.87 | 340.23 | 329.87 | 338.03 | 200,743 | +3.61(+1.08%) |
Nov 12, 2019 | 334.47 | 336.65 | 329.20 | 334.42 | 214,705 | -1.69(-0.50%) |
Nov 11, 2019 | 329.08 | 339.33 | 327.12 | 336.11 | 177,960 | +4.52(+1.36%) |
Nov 08, 2019 | 327.39 | 332.36 | 322.71 | 331.59 | 194,300 | +2.81(+0.85%) |
Nov 07, 2019 | 330.98 | 335.95 | 327.22 | 328.78 | 199,471 | -1.15(-0.35%) |
Nov 06, 2019 | 329.35 | 333.08 | 320.84 | 329.93 | 491,628 | -1.44(-0.43%) |
Nov 05, 2019 | 319.63 | 338.83 | 319.63 | 331.37 | 743,610 | +30.55(+10.16%) |
Nov 04, 2019 | 310.03 | 311.13 | 298.63 | 300.82 | 406,091 | -8.30(-2.69%) |
Nov 01, 2019 | 306.32 | 310.26 | 305.52 | 309.12 | 243,500 | +5.08(+1.67%) |
Oct 31, 2019 | 302.96 | 305.40 | 298.70 | 304.04 | 228,128 | +1.80(+0.60%) |
Oct 30, 2019 | 302.86 | 302.86 | 295.37 | 302.24 | 301,586 | +0.39(+0.13%) |
Oct 29, 2019 | 301.94 | 306.70 | 301.03 | 301.85 | 145,438 | +0.00(+0.00%) |
Oct 28, 2019 | 301.81 | 303.48 | 299.00 | 301.85 | 127,076 | +2.57(+0.86%) |
Oct 25, 2019 | 297.20 | 299.99 | 294.45 | 299.28 | 127,900 | -0.30(-0.10%) |
Oct 24, 2019 | 290.07 | 301.56 | 287.87 | 299.58 | 298,823 | +13.54(+4.73%) |
Oct 23, 2019 | 289.02 | 292.80 | 281.56 | 286.04 | 370,586 | -2.98(-1.03%) |
Oct 22, 2019 | 299.40 | 301.20 | 288.25 | 289.02 | 301,774 | -8.98(-3.01%) |
Oct 21, 2019 | 303.17 | 304.14 | 295.44 | 298.00 | 317,068 | -3.86(-1.28%) |
Oct 18, 2019 | 311.98 | 312.17 | 297.42 | 301.86 | 297,300 | -10.12(-3.24%) |
Oct 17, 2019 | 312.72 | 314.05 | 309.63 | 311.98 | 258,370 | +1.48(+0.48%) |
Oct 16, 2019 | 310.60 | 311.03 | 302.18 | 310.50 | 370,701 | -2.87(-0.92%) |
Oct 15, 2019 | 313.00 | 315.49 | 311.50 | 313.37 | 164,991 | +2.80(+0.90%) |
Oct 14, 2019 | 308.52 | 312.43 | 308.13 | 310.57 | 120,990 | +1.35(+0.44%) |
Oct 11, 2019 | 308.97 | 312.86 | 307.95 | 309.22 | 192,500 | +3.72(+1.22%) |
Oct 10, 2019 | 307.89 | 308.23 | 304.88 | 305.50 | 122,429 | -2.49(-0.81%) |
Oct 09, 2019 | 303.74 | 309.65 | 302.00 | 307.99 | 107,470 | +7.27(+2.42%) |
Oct 08, 2019 | 307.74 | 307.92 | 297.78 | 300.72 | 203,838 | -9.59(-3.09%) |
Oct 07, 2019 | 308.02 | 312.14 | 307.50 | 310.31 | 273,137 | +0.36(+0.12%) |
Oct 04, 2019 | 307.14 | 310.61 | 306.58 | 309.95 | 306,200 | +6.12(+2.01%) |
Oct 03, 2019 | 301.65 | 304.70 | 297.15 | 303.83 | 344,645 | +2.75(+0.91%) |
Oct 02, 2019 | 301.92 | 302.26 | 296.20 | 301.08 | 224,405 | -2.20(-0.73%) |
Oct 01, 2019 | 303.25 | 305.64 | 298.74 | 303.28 | 255,687 | -0.24(-0.08%) |
Sep 30, 2019 | 300.00 | 304.95 | 299.23 | 303.52 | 254,997 | +4.54(+1.52%) |
Sep 27, 2019 | 318.64 | 318.64 | 296.24 | 298.98 | 331,200 | -18.61(-5.86%) |
Sep 26, 2019 | 314.00 | 320.83 | 313.40 | 317.59 | 198,171 | +4.13(+1.32%) |
Sep 25, 2019 | 313.50 | 315.00 | 305.77 | 313.46 | 367,832 | +0.18(+0.06%) |
Sep 24, 2019 | 318.54 | 321.86 | 312.16 | 313.28 | 186,996 | -3.23(-1.02%) |
Sep 23, 2019 | 312.24 | 319.47 | 310.72 | 316.51 | 191,214 | +4.27(+1.37%) |
Sep 20, 2019 | 322.74 | 323.64 | 310.28 | 312.24 | 447,800 | -8.75(-2.73%) |
Sep 19, 2019 | 316.41 | 322.44 | 314.27 | 320.99 | 159,333 | +6.09(+1.93%) |
Sep 18, 2019 | 318.97 | 321.01 | 310.14 | 314.90 | 153,132 | -4.56(-1.43%) |
Sep 17, 2019 | 310.28 | 320.30 | 310.28 | 319.46 | 200,353 | +9.55(+3.08%) |
Sep 16, 2019 | 306.54 | 311.78 | 306.35 | 309.91 | 162,757 | +0.57(+0.18%) |
Sep 13, 2019 | 312.64 | 314.05 | 305.66 | 309.34 | 312,100 | -3.92(-1.25%) |
Sep 12, 2019 | 314.52 | 319.08 | 312.17 | 313.26 | 341,717 | -0.67(-0.21%) |
Sep 11, 2019 | 324.42 | 326.35 | 313.27 | 313.93 | 594,348 | -12.27(-3.76%) |
Sep 10, 2019 | 343.00 | 344.45 | 318.81 | 326.20 | 785,753 | -23.06(-6.60%) |
Sep 09, 2019 | 370.02 | 370.02 | 344.74 | 349.26 | 383,770 | -20.14(-5.45%) |
Sep 06, 2019 | 365.92 | 373.24 | 365.92 | 369.40 | 332,300 | +4.58(+1.26%) |
Sep 05, 2019 | 359.00 | 365.38 | 356.61 | 364.82 | 251,253 | +9.32(+2.62%) |
Sep 04, 2019 | 355.21 | 359.47 | 353.01 | 355.50 | 251,363 | +3.50(+0.99%) |
Sep 03, 2019 | 350.89 | 354.30 | 349.37 | 352.00 | 258,019 | -0.72(-0.20%) |
Aug 30, 2019 | 356.28 | 356.93 | 347.82 | 352.72 | 155,700 | -1.46(-0.41%) |
Aug 29, 2019 | 352.02 | 354.50 | 346.17 | 354.18 | 220,038 | +7.82(+2.26%) |
Aug 28, 2019 | 352.03 | 352.03 | 345.19 | 346.36 | 251,089 | -6.99(-1.98%) |
Aug 27, 2019 | 353.95 | 356.54 | 347.70 | 353.35 | 184,598 | +2.98(+0.85%) |
Aug 26, 2019 | 349.96 | 350.58 | 343.63 | 350.37 | 129,068 | +4.18(+1.21%) |
Aug 23, 2019 | 352.36 | 356.78 | 345.39 | 346.19 | 210,400 | -6.35(-1.80%) |
Aug 22, 2019 | 351.76 | 354.33 | 347.78 | 352.54 | 136,112 | +2.86(+0.82%) |
Aug 21, 2019 | 349.65 | 352.07 | 346.02 | 349.68 | 160,489 | +3.28(+0.95%) |
Aug 20, 2019 | 345.30 | 353.02 | 342.95 | 346.40 | 183,931 | +0.93(+0.27%) |
Aug 19, 2019 | 351.97 | 353.46 | 344.82 | 345.47 | 226,783 | -4.65(-1.33%) |
Aug 16, 2019 | 344.21 | 350.73 | 344.16 | 350.12 | 223,400 | +9.14(+2.68%) |
Aug 15, 2019 | 327.77 | 342.53 | 327.54 | 340.98 | 248,241 | +14.05(+4.30%) |
Aug 14, 2019 | 331.62 | 333.95 | 324.21 | 326.93 | 545,565 | -10.40(-3.08%) |
Aug 13, 2019 | 356.57 | 362.75 | 335.85 | 337.33 | 855,322 | -20.57(-5.75%) |
Aug 12, 2019 | 362.53 | 364.80 | 355.02 | 357.90 | 139,051 | -7.26(-1.99%) |
Aug 09, 2019 | 366.28 | 369.23 | 360.65 | 365.16 | 148,500 | -3.01(-0.82%) |
Aug 08, 2019 | 355.89 | 368.48 | 354.20 | 368.17 | 258,161 | +17.36(+4.95%) |
Aug 07, 2019 | 341.64 | 351.94 | 340.01 | 350.81 | 308,358 | +6.27(+1.82%) |
Aug 06, 2019 | 343.02 | 348.00 | 342.05 | 344.54 | 222,134 | +5.89(+1.74%) |
Aug 05, 2019 | 345.57 | 345.57 | 335.30 | 338.65 | 294,964 | -13.65(-3.87%) |
Aug 02, 2019 | 358.67 | 358.76 | 345.33 | 352.30 | 241,300 | -7.51(-2.09%) |
Aug 01, 2019 | 358.21 | 371.81 | 355.73 | 359.81 | 422,333 | +12.39(+3.57%) |
Jul 31, 2019 | 350.68 | 352.78 | 344.56 | 347.42 | 286,304 | -2.46(-0.70%) |
Jul 30, 2019 | 347.39 | 351.97 | 346.69 | 349.88 | 114,829 | -0.31(-0.09%) |
Jul 29, 2019 | 352.73 | 354.42 | 347.51 | 350.19 | 187,163 | -2.48(-0.70%) |
Jul 26, 2019 | 347.59 | 354.19 | 347.17 | 352.67 | 149,700 | +6.93(+2.00%) |
Jul 25, 2019 | 344.88 | 346.07 | 340.97 | 345.74 | 113,550 | +0.86(+0.25%) |
Jul 24, 2019 | 337.38 | 345.78 | 335.04 | 344.88 | 138,989 | +6.79(+2.01%) |
Jul 23, 2019 | 343.65 | 343.65 | 336.17 | 338.09 | 208,738 | -4.41(-1.29%) |
Jul 22, 2019 | 341.64 | 346.00 | 340.08 | 342.50 | 118,412 | +1.87(+0.55%) |
Jul 19, 2019 | 345.00 | 345.72 | 339.04 | 340.63 | 188,700 | -4.65(-1.35%) |
Jul 18, 2019 | 341.49 | 345.88 | 339.21 | 345.28 | 149,141 | +3.79(+1.11%) |
Jul 17, 2019 | 338.93 | 343.74 | 338.93 | 341.49 | 192,186 | +2.49(+0.73%) |
Jul 16, 2019 | 344.52 | 345.56 | 338.98 | 339.00 | 159,095 | -5.64(-1.64%) |
Jul 15, 2019 | 344.18 | 345.92 | 341.38 | 344.64 | 302,223 | +0.21(+0.06%) |
Jul 12, 2019 | 345.44 | 346.98 | 344.01 | 344.43 | 198,700 | -1.31(-0.38%) |
Jul 11, 2019 | 342.99 | 346.38 | 339.87 | 345.74 | 241,259 | +4.93(+1.45%) |
Jul 10, 2019 | 340.05 | 341.83 | 337.13 | 340.81 | 200,145 | +2.71(+0.80%) |
Jul 09, 2019 | 332.30 | 339.01 | 332.10 | 338.10 | 304,701 | +3.50(+1.05%) |
Jul 08, 2019 | 331.62 | 335.08 | 330.97 | 334.60 | 225,531 | +2.17(+0.65%) |
Jul 05, 2019 | 330.03 | 332.59 | 326.20 | 332.43 | 172,100 | +1.03(+0.31%) |
Jul 03, 2019 | 324.82 | 331.54 | 324.70 | 331.40 | 170,200 | +7.83(+2.42%) |
Jul 02, 2019 | 316.69 | 323.94 | 315.71 | 323.57 | 190,001 | +6.83(+2.16%) |
Jul 01, 2019 | 318.70 | 318.81 | 310.01 | 316.74 | 204,222 | +2.72(+0.87%) |
Jun 28, 2019 | 303.00 | 314.13 | 303.00 | 314.02 | 374,600 | +11.92(+3.95%) |
Jun 27, 2019 | 299.36 | 302.93 | 297.80 | 302.10 | 180,225 | +4.22(+1.42%) |
Jun 26, 2019 | 296.13 | 300.39 | 296.13 | 297.88 | 202,551 | +2.99(+1.01%) |
Jun 25, 2019 | 300.00 | 301.33 | 294.06 | 294.89 | 204,252 | -5.85(-1.95%) |
Jun 24, 2019 | 306.38 | 306.43 | 300.66 | 300.74 | 133,362 | -3.84(-1.26%) |
Jun 21, 2019 | 304.37 | 306.75 | 301.95 | 304.58 | 280,800 | -1.34(-0.44%) |
Jun 20, 2019 | 310.40 | 312.16 | 302.79 | 305.92 | 325,982 | +0.26(+0.09%) |
Jun 19, 2019 | 306.57 | 306.57 | 300.62 | 305.66 | 347,869 | -0.45(-0.15%) |
Jun 18, 2019 | 309.28 | 309.99 | 305.24 | 306.11 | 184,026 | +0.16(+0.05%) |
Jun 17, 2019 | 306.69 | 309.79 | 305.34 | 305.95 | 165,923 | -0.25(-0.08%) |
Jun 14, 2019 | 311.77 | 311.87 | 305.72 | 306.20 | 142,600 | -5.47(-1.76%) |
Jun 13, 2019 | 313.24 | 314.87 | 310.07 | 311.67 | 111,760 | +0.19(+0.06%) |
Jun 12, 2019 | 308.11 | 312.22 | 304.75 | 311.48 | 228,698 | +1.57(+0.51%) |
Jun 11, 2019 | 317.97 | 317.97 | 308.09 | 309.91 | 208,387 | -5.33(-1.69%) |
Jun 10, 2019 | 316.01 | 320.39 | 313.82 | 315.24 | 203,431 | +2.09(+0.67%) |
Jun 07, 2019 | 314.25 | 316.25 | 311.11 | 313.15 | 372,200 | +0.98(+0.31%) |
Jun 06, 2019 | 301.81 | 313.51 | 299.36 | 312.17 | 402,316 | +10.17(+3.37%) |
Jun 05, 2019 | 300.00 | 303.72 | 298.69 | 302.00 | 310,302 | +4.61(+1.55%) |
Jun 04, 2019 | 291.35 | 297.42 | 288.53 | 297.39 | 338,994 | +9.83(+3.42%) |