Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 384.23 | 385.26 | 378.94 | 382.47 | 118,943 | -1.87(-0.49%) |
May 28, 2020 | 373.06 | 385.54 | 373.06 | 384.34 | 107,606 | +9.47(+2.53%) |
May 27, 2020 | 377.61 | 382.28 | 368.75 | 374.87 | 99,250 | +1.78(+0.48%) |
May 26, 2020 | 373.14 | 376.03 | 363.90 | 373.09 | 91,520 | +13.60(+3.78%) |
May 25, 2020 | 353.29 | 364.92 | 353.29 | 359.49 | 33,841 | +8.20(+2.33%) |
May 22, 2020 | 351.10 | 355.03 | 346.02 | 351.29 | 80,579 | -3.94(-1.11%) |
May 21, 2020 | 346.57 | 358.41 | 345.18 | 355.23 | 68,432 | +7.16(+2.06%) |
May 20, 2020 | 344.98 | 349.71 | 339.99 | 348.07 | 91,301 | +8.02(+2.36%) |
May 19, 2020 | 358.56 | 359.39 | 338.79 | 340.05 | 99,172 | -10.99(-3.13%) |
May 15, 2020 | 351.04 | 351.04 | 351.04 | 0 | +8.04(+2.34%) | |
May 14, 2020 | 321.84 | 343.22 | 321.16 | 343.00 | 122,965 | +17.84(+5.49%) |
May 13, 2020 | 340.80 | 341.86 | 319.37 | 325.16 | 206,526 | -18.34(-5.34%) |
May 12, 2020 | 353.01 | 355.37 | 342.31 | 343.50 | 95,080 | -8.67(-2.46%) |
May 11, 2020 | 347.09 | 355.15 | 344.20 | 352.17 | 78,921 | +4.08(+1.17%) |
May 08, 2020 | 352.67 | 359.58 | 346.30 | 348.09 | 81,215 | -1.10(-0.32%) |
May 07, 2020 | 368.19 | 371.68 | 348.58 | 349.19 | 118,444 | -13.85(-3.82%) |
May 06, 2020 | 355.89 | 365.98 | 347.81 | 363.04 | 137,417 | +10.15(+2.88%) |
May 05, 2020 | 361.99 | 363.90 | 337.26 | 352.89 | 122,578 | -1.94(-0.55%) |
May 04, 2020 | 359.13 | 359.13 | 343.22 | 354.83 | 146,776 | -4.37(-1.22%) |
May 01, 2020 | 369.19 | 375.26 | 354.89 | 359.20 | 144,410 | -18.22(-4.83%) |
Apr 30, 2020 | 399.99 | 408.00 | 377.42 | 377.42 | 178,649 | -24.87(-6.18%) |
Apr 29, 2020 | 405.01 | 406.34 | 394.50 | 402.29 | 116,313 | +7.99(+2.03%) |
Apr 28, 2020 | 434.13 | 435.19 | 394.03 | 394.30 | 133,710 | -29.77(-7.02%) |
Apr 27, 2020 | 390.45 | 429.02 | 386.58 | 424.07 | 91,553 | +37.52(+9.71%) |
Apr 24, 2020 | 397.56 | 401.62 | 383.18 | 386.55 | 133,725 | -7.97(-2.02%) |
Apr 23, 2020 | 396.50 | 400.00 | 387.76 | 394.52 | 76,900 | +2.25(+0.57%) |
Apr 22, 2020 | 397.11 | 398.93 | 391.00 | 392.27 | 75,584 | -0.83(-0.21%) |
Apr 21, 2020 | 401.09 | 401.64 | 387.15 | 393.10 | 94,384 | -14.87(-3.64%) |
Apr 20, 2020 | 423.15 | 425.02 | 404.53 | 407.97 | 79,315 | -14.19(-3.36%) |
Apr 17, 2020 | 394.52 | 423.00 | 391.21 | 422.16 | 98,360 | +37.06(+9.62%) |
Apr 16, 2020 | 395.01 | 399.30 | 383.58 | 385.10 | 90,481 | -9.59(-2.43%) |
Apr 15, 2020 | 399.58 | 406.10 | 392.85 | 394.69 | 75,317 | -13.02(-3.19%) |
Apr 14, 2020 | 409.03 | 418.41 | 399.50 | 407.71 | 97,663 | +2.93(+0.72%) |
Apr 13, 2020 | 402.00 | 409.03 | 399.88 | 404.78 | 51,085 | +3.12(+0.78%) |
Apr 09, 2020 | 401.66 | 401.66 | 401.66 | 0 | +0.38(+0.09%) | |
Apr 08, 2020 | 395.67 | 405.27 | 394.00 | 401.28 | 64,073 | +5.84(+1.48%) |
Apr 07, 2020 | 397.42 | 404.40 | 394.39 | 395.44 | 135,353 | +6.70(+1.72%) |
Apr 06, 2020 | 398.87 | 404.00 | 383.00 | 388.74 | 83,445 | +9.24(+2.43%) |
Apr 03, 2020 | 405.17 | 411.29 | 376.67 | 379.50 | 112,103 | -26.81(-6.60%) |
Apr 02, 2020 | 397.33 | 411.67 | 395.01 | 406.31 | 111,818 | +6.67(+1.67%) |
Apr 01, 2020 | 407.82 | 411.73 | 390.77 | 399.64 | 95,041 | -31.79(-7.37%) |
Mar 31, 2020 | 408.39 | 431.84 | 408.39 | 431.43 | 96,865 | +21.86(+5.34%) |
Mar 30, 2020 | 418.50 | 426.82 | 399.01 | 409.57 | 91,444 | -7.77(-1.86%) |
Mar 27, 2020 | 416.16 | 427.57 | 399.33 | 417.34 | 70,639 | -18.22(-4.18%) |
Mar 26, 2020 | 405.01 | 441.68 | 405.00 | 435.56 | 89,665 | +30.66(+7.57%) |
Mar 25, 2020 | 419.92 | 443.16 | 402.52 | 404.90 | 114,069 | -12.33(-2.96%) |
Mar 24, 2020 | 418.01 | 430.09 | 393.12 | 417.23 | 171,124 | +12.39(+3.06%) |
Mar 23, 2020 | 407.19 | 424.88 | 386.19 | 404.84 | 138,402 | -9.16(-2.21%) |
Mar 20, 2020 | 430.44 | 438.19 | 400.10 | 414.00 | 144,233 | -8.82(-2.09%) |
Mar 19, 2020 | 429.90 | 443.38 | 406.02 | 422.82 | 76,495 | -7.18(-1.67%) |
Mar 18, 2020 | 447.63 | 472.00 | 332.82 | 430.00 | 151,014 | -30.00(-6.52%) |
Mar 17, 2020 | 484.40 | 498.43 | 456.09 | 460.00 | 144,828 | -19.59(-4.08%) |
Mar 16, 2020 | 475.90 | 493.11 | 467.70 | 479.59 | 158,129 | -44.53(-8.50%) |
Mar 13, 2020 | 482.81 | 524.12 | 470.41 | 524.12 | 141,989 | +66.03(+14.41%) |
Mar 12, 2020 | 489.45 | 493.86 | 450.00 | 458.09 | 178,832 | -57.15(-11.09%) |
Mar 11, 2020 | 508.04 | 524.00 | 507.93 | 515.24 | 135,681 | -4.90(-0.94%) |
Mar 10, 2020 | 524.93 | 527.12 | 508.51 | 520.14 | 157,616 | +18.12(+3.61%) |
Mar 09, 2020 | 521.12 | 524.70 | 499.31 | 502.02 | 113,625 | -42.66(-7.83%) |
Mar 06, 2020 | 548.99 | 551.48 | 538.97 | 544.68 | 94,315 | -11.63(-2.09%) |
Mar 05, 2020 | 560.75 | 565.22 | 553.36 | 556.31 | 83,427 | -12.87(-2.26%) |
Mar 04, 2020 | 566.29 | 577.48 | 560.42 | 569.18 | 91,430 | +10.12(+1.81%) |
Mar 03, 2020 | 583.43 | 586.75 | 555.43 | 559.06 | 114,916 | -15.63(-2.72%) |
Mar 02, 2020 | 578.05 | 578.05 | 564.02 | 574.69 | 105,927 | -3.52(-0.61%) |
Feb 28, 2020 | 587.03 | 591.87 | 564.26 | 578.21 | 130,166 | -21.43(-3.57%) |
Feb 27, 2020 | 610.66 | 610.66 | 595.98 | 599.64 | 27,938 | -20.64(-3.33%) |
Feb 26, 2020 | 622.02 | 623.53 | 609.98 | 620.28 | 84,254 | -3.51(-0.56%) |
Feb 25, 2020 | 623.79 | 624.77 | 617.11 | 623.79 | 92,570 | +0.04(+0.01%) |
Feb 24, 2020 | 619.00 | 627.84 | 618.39 | 623.75 | 44,220 | -5.31(-0.84%) |
Feb 21, 2020 | 631.85 | 637.11 | 627.97 | 629.06 | 34,438 | -3.61(-0.57%) |
Feb 20, 2020 | 628.00 | 634.78 | 627.86 | 632.67 | 55,849 | +5.74(+0.92%) |
Feb 19, 2020 | 625.27 | 629.91 | 622.01 | 626.93 | 45,507 | +2.08(+0.33%) |
Feb 18, 2020 | 626.06 | 636.94 | 621.34 | 624.85 | 64,688 | -4.08(-0.65%) |
Feb 14, 2020 | 628.93 | 628.93 | 628.93 | 0 | +19.32(+3.17%) | |
Feb 13, 2020 | 615.29 | 616.17 | 606.42 | 609.61 | 131,361 | -8.17(-1.32%) |
Feb 12, 2020 | 620.30 | 620.40 | 613.40 | 617.78 | 60,404 | -1.24(-0.20%) |
Feb 11, 2020 | 615.78 | 621.18 | 614.99 | 619.02 | 22,407 | +3.32(+0.54%) |
Feb 10, 2020 | 612.87 | 616.00 | 610.46 | 615.70 | 127,175 | +0.86(+0.14%) |
Feb 07, 2020 | 620.16 | 623.84 | 614.19 | 614.84 | 39,126 | -8.17(-1.31%) |
Feb 06, 2020 | 616.31 | 623.88 | 615.21 | 623.01 | 45,283 | +7.69(+1.25%) |
Feb 05, 2020 | 613.00 | 621.03 | 612.91 | 615.32 | 70,544 | +3.28(+0.54%) |
Feb 04, 2020 | 607.76 | 614.18 | 600.01 | 612.04 | 82,251 | +8.72(+1.45%) |
Feb 03, 2020 | 592.17 | 606.43 | 592.17 | 603.32 | 70,658 | +11.15(+1.88%) |
Jan 31, 2020 | 588.34 | 593.43 | 583.00 | 592.17 | 41,960 | +2.20(+0.37%) |
Jan 30, 2020 | 589.67 | 593.94 | 586.13 | 589.97 | 51,943 | -3.36(-0.57%) |
Jan 29, 2020 | 595.56 | 598.26 | 592.03 | 593.33 | 30,438 | -1.37(-0.23%) |
Jan 28, 2020 | 591.48 | 598.04 | 589.73 | 594.70 | 30,206 | +3.24(+0.55%) |
Jan 27, 2020 | 592.59 | 593.92 | 589.25 | 591.46 | 33,364 | -7.01(-1.17%) |
Jan 24, 2020 | 599.14 | 603.62 | 594.05 | 598.47 | 51,181 | -0.53(-0.09%) |
Jan 23, 2020 | 603.44 | 603.44 | 592.00 | 599.00 | 53,396 | -5.42(-0.90%) |
Jan 22, 2020 | 602.69 | 608.29 | 600.65 | 604.42 | 51,118 | -1.51(-0.25%) |
Jan 21, 2020 | 610.44 | 612.35 | 604.33 | 605.93 | 37,286 | -4.58(-0.75%) |
Jan 20, 2020 | 609.67 | 613.49 | 608.56 | 610.51 | 98,027 | -2.15(-0.35%) |
Jan 17, 2020 | 608.67 | 614.97 | 607.08 | 612.66 | 73,085 | +4.14(+0.68%) |
Jan 16, 2020 | 609.60 | 609.60 | 602.67 | 608.52 | 38,715 | -8.19(-1.33%) |
Jan 15, 2020 | 613.61 | 618.77 | 612.77 | 616.71 | 68,482 | +2.32(+0.38%) |
Jan 14, 2020 | 610.80 | 616.62 | 610.80 | 614.39 | 54,838 | +3.59(+0.59%) |
Jan 13, 2020 | 609.16 | 612.10 | 606.53 | 610.80 | 186,118 | +3.20(+0.53%) |
Jan 10, 2020 | 610.89 | 611.90 | 607.23 | 607.60 | 33,922 | -3.91(-0.64%) |
Jan 09, 2020 | 609.26 | 611.51 | 606.52 | 611.51 | 77,791 | +2.92(+0.48%) |
Jan 08, 2020 | 614.99 | 615.06 | 606.59 | 608.59 | 92,400 | -4.83(-0.79%) |
Jan 07, 2020 | 613.16 | 616.90 | 612.71 | 613.42 | 44,507 | -0.23(-0.04%) |
Jan 06, 2020 | 612.54 | 615.73 | 611.89 | 613.65 | 52,294 | -0.18(-0.03%) |
Jan 03, 2020 | 614.82 | 618.54 | 611.51 | 613.83 | 39,963 | -1.61(-0.26%) |
Jan 02, 2020 | 611.59 | 616.97 | 608.22 | 615.44 | 21,496 | +5.70(+0.93%) |
Dec 31, 2019 | 609.74 | 609.74 | 609.74 | 0 | -1.30(-0.21%) | |
Dec 30, 2019 | 607.00 | 613.50 | 606.42 | 611.04 | 50,895 | -1.96(-0.32%) |
Dec 27, 2019 | 610.00 | 613.63 | 605.52 | 613.00 | 27,967 | +4.81(+0.79%) |
Dec 24, 2019 | 608.19 | 608.19 | 608.19 | 0 | -0.66(-0.11%) | |
Dec 23, 2019 | 611.22 | 611.22 | 606.66 | 608.85 | 22,415 | +0.60(+0.10%) |
Dec 20, 2019 | 606.32 | 614.95 | 604.96 | 608.25 | 105,233 | +3.43(+0.57%) |
Dec 19, 2019 | 601.45 | 605.10 | 600.83 | 604.82 | 20,786 | +3.54(+0.59%) |
Dec 18, 2019 | 601.64 | 602.11 | 599.32 | 601.28 | 43,793 | -0.83(-0.14%) |
Dec 17, 2019 | 604.61 | 608.00 | 599.00 | 602.11 | 29,510 | -2.64(-0.44%) |
Dec 16, 2019 | 595.39 | 607.85 | 595.39 | 604.75 | 28,909 | +11.10(+1.87%) |
Dec 13, 2019 | 593.30 | 599.70 | 592.40 | 593.65 | 40,781 | +0.31(+0.05%) |
Dec 12, 2019 | 595.01 | 600.11 | 592.73 | 593.34 | 53,766 | -1.65(-0.28%) |
Dec 11, 2019 | 601.99 | 601.99 | 594.00 | 594.99 | 39,389 | -5.68(-0.95%) |
Dec 10, 2019 | 596.37 | 604.69 | 595.90 | 600.67 | 51,689 | +2.10(+0.35%) |
Dec 09, 2019 | 603.25 | 603.65 | 596.90 | 598.57 | 40,846 | -4.69(-0.78%) |
Dec 06, 2019 | 601.00 | 608.00 | 598.00 | 603.26 | 25,688 | +3.26(+0.54%) |
Dec 05, 2019 | 599.10 | 600.84 | 597.60 | 600.00 | 26,461 | +0.86(+0.14%) |
Dec 04, 2019 | 594.45 | 604.07 | 594.01 | 599.14 | 50,992 | +5.11(+0.86%) |
Dec 03, 2019 | 596.90 | 602.44 | 593.46 | 594.03 | 28,910 | -5.74(-0.96%) |
Dec 02, 2019 | 600.00 | 604.83 | 599.77 | 599.77 | 36,902 | -0.24(-0.04%) |
Nov 29, 2019 | 603.38 | 607.07 | 600.01 | 600.01 | 17,438 | -3.44(-0.57%) |
Nov 28, 2019 | 606.57 | 606.60 | 601.00 | 603.45 | 4,175 | -3.50(-0.58%) |
Nov 27, 2019 | 600.53 | 612.75 | 595.12 | 606.95 | 52,988 | +5.97(+0.99%) |
Nov 26, 2019 | 596.87 | 602.00 | 592.90 | 600.98 | 58,057 | +2.95(+0.49%) |
Nov 25, 2019 | 594.89 | 601.82 | 592.01 | 598.03 | 64,468 | +3.07(+0.52%) |
Nov 22, 2019 | 590.33 | 595.45 | 586.86 | 594.96 | 20,803 | +4.96(+0.84%) |
Nov 21, 2019 | 587.17 | 590.54 | 583.75 | 590.00 | 25,546 | +1.79(+0.30%) |
Nov 20, 2019 | 599.16 | 599.16 | 587.00 | 588.21 | 39,080 | -11.37(-1.90%) |
Nov 19, 2019 | 598.21 | 599.99 | 596.52 | 599.58 | 12,304 | +0.28(+0.05%) |
Nov 18, 2019 | 596.72 | 599.66 | 592.83 | 599.30 | 25,383 | -0.53(-0.09%) |
Nov 15, 2019 | 602.96 | 602.96 | 596.01 | 599.83 | 28,050 | -1.31(-0.22%) |
Nov 14, 2019 | 605.85 | 608.00 | 600.69 | 601.14 | 25,743 | -6.75(-1.11%) |
Nov 13, 2019 | 594.51 | 612.00 | 593.01 | 607.89 | 34,798 | +5.69(+0.94%) |
Nov 12, 2019 | 602.33 | 604.00 | 597.33 | 602.20 | 39,483 | -1.84(-0.30%) |
Nov 11, 2019 | 608.34 | 610.69 | 597.27 | 604.04 | 22,580 | -6.56(-1.07%) |
Nov 08, 2019 | 608.85 | 613.50 | 606.15 | 610.60 | 40,468 | -1.09(-0.18%) |
Nov 07, 2019 | 593.91 | 617.21 | 592.11 | 611.69 | 111,020 | +17.75(+2.99%) |
Nov 06, 2019 | 578.26 | 594.02 | 575.51 | 593.94 | 66,645 | +16.20(+2.80%) |
Nov 05, 2019 | 570.98 | 578.41 | 570.81 | 577.74 | 29,950 | +6.03(+1.05%) |
Nov 04, 2019 | 575.12 | 581.32 | 566.56 | 571.71 | 117,249 | -3.29(-0.57%) |
Nov 01, 2019 | 557.29 | 577.36 | 556.00 | 575.00 | 47,704 | +17.00(+3.05%) |
Oct 31, 2019 | 555.75 | 558.76 | 552.70 | 558.00 | 37,279 | +1.50(+0.27%) |
Oct 30, 2019 | 552.01 | 559.63 | 552.01 | 556.50 | 43,805 | +2.75(+0.50%) |
Oct 29, 2019 | 548.16 | 556.75 | 548.16 | 553.75 | 41,470 | +5.59(+1.02%) |
Oct 28, 2019 | 555.38 | 555.58 | 546.35 | 548.16 | 39,439 | -6.47(-1.17%) |
Oct 25, 2019 | 557.78 | 561.09 | 552.31 | 554.63 | 46,476 | -4.70(-0.84%) |
Oct 24, 2019 | 551.99 | 559.93 | 547.43 | 559.33 | 30,570 | +8.86(+1.61%) |
Oct 23, 2019 | 548.71 | 552.94 | 546.30 | 550.47 | 36,870 | +1.66(+0.30%) |
Oct 22, 2019 | 550.01 | 554.86 | 547.60 | 548.81 | 33,764 | +1.22(+0.22%) |
Oct 21, 2019 | 548.27 | 552.00 | 547.59 | 547.59 | 27,086 | -0.98(-0.18%) |
Oct 18, 2019 | 544.99 | 550.66 | 542.70 | 548.57 | 47,993 | +3.54(+0.65%) |
Oct 17, 2019 | 552.19 | 554.11 | 543.74 | 545.03 | 77,242 | -7.48(-1.35%) |
Oct 16, 2019 | 560.78 | 562.86 | 551.71 | 552.51 | 53,870 | -8.04(-1.43%) |
Oct 15, 2019 | 561.79 | 562.15 | 557.77 | 560.55 | 30,316 | +0.07(+0.01%) |
Oct 11, 2019 | 560.48 | 560.48 | 560.48 | 0 | +4.15(+0.75%) | |
Oct 10, 2019 | 558.00 | 564.00 | 555.68 | 556.33 | 19,905 | -0.75(-0.13%) |
Oct 09, 2019 | 563.29 | 564.16 | 555.01 | 557.08 | 50,344 | -5.26(-0.94%) |
Oct 08, 2019 | 568.00 | 568.21 | 560.92 | 562.34 | 59,009 | -8.26(-1.45%) |
Oct 07, 2019 | 571.94 | 574.87 | 567.77 | 570.60 | 34,173 | -1.41(-0.25%) |
Oct 04, 2019 | 574.99 | 577.61 | 571.22 | 572.01 | 32,244 | -0.95(-0.17%) |
Oct 03, 2019 | 564.90 | 573.55 | 563.00 | 572.96 | 27,805 | +7.70(+1.36%) |
Oct 02, 2019 | 569.19 | 569.60 | 559.84 | 565.26 | 27,669 | -5.74(-1.01%) |
Oct 01, 2019 | 583.76 | 584.71 | 570.20 | 571.00 | 44,134 | -13.00(-2.23%) |
Sep 30, 2019 | 584.00 | 584.49 | 580.00 | 584.00 | 50,805 | +1.20(+0.21%) |
Sep 27, 2019 | 585.98 | 589.23 | 581.02 | 582.80 | 34,747 | -3.61(-0.62%) |
Sep 26, 2019 | 589.24 | 589.48 | 577.01 | 586.41 | 48,688 | +8.33(+1.44%) |
Sep 25, 2019 | 576.01 | 584.46 | 575.86 | 578.08 | 31,449 | +1.06(+0.18%) |
Sep 24, 2019 | 584.01 | 589.91 | 576.10 | 577.02 | 100,067 | -7.98(-1.36%) |
Sep 23, 2019 | 585.00 | 586.27 | 579.58 | 585.00 | 22,637 | -0.44(-0.08%) |
Sep 20, 2019 | 589.01 | 594.98 | 584.64 | 585.44 | 72,320 | -5.98(-1.01%) |
Sep 19, 2019 | 588.03 | 592.85 | 587.35 | 591.42 | 28,385 | +3.39(+0.58%) |
Sep 18, 2019 | 585.99 | 588.91 | 584.97 | 588.03 | 18,513 | -0.49(-0.08%) |
Sep 17, 2019 | 587.51 | 589.00 | 584.00 | 588.52 | 24,863 | +1.03(+0.18%) |
Sep 16, 2019 | 594.43 | 595.73 | 586.74 | 587.49 | 36,642 | -7.14(-1.20%) |
Sep 13, 2019 | 595.50 | 600.19 | 590.46 | 594.63 | 20,983 | -0.18(-0.03%) |
Sep 12, 2019 | 601.00 | 601.00 | 593.51 | 594.81 | 34,911 | -2.48(-0.42%) |
Sep 11, 2019 | 591.07 | 600.00 | 588.76 | 597.29 | 52,866 | +4.87(+0.82%) |
Sep 10, 2019 | 593.76 | 593.76 | 588.47 | 592.42 | 25,323 | -0.11(-0.02%) |
Sep 09, 2019 | 587.16 | 594.59 | 587.16 | 592.53 | 17,223 | +3.51(+0.60%) |
Sep 06, 2019 | 591.61 | 597.00 | 588.02 | 589.02 | 25,845 | -2.87(-0.48%) |
Sep 05, 2019 | 591.75 | 599.40 | 587.50 | 591.89 | 45,513 | +3.23(+0.55%) |
Sep 04, 2019 | 580.30 | 592.00 | 580.30 | 588.66 | 30,688 | +9.22(+1.59%) |
Sep 03, 2019 | 588.93 | 592.00 | 578.53 | 579.44 | 46,904 | -13.81(-2.33%) |
Aug 30, 2019 | 593.25 | 593.25 | 593.25 | 0 | -1.17(-0.20%) | |
Aug 29, 2019 | 589.26 | 597.00 | 588.66 | 594.42 | 53,016 | +4.47(+0.76%) |
Aug 28, 2019 | 579.03 | 590.38 | 579.03 | 589.95 | 40,029 | +9.28(+1.60%) |
Aug 27, 2019 | 582.54 | 588.76 | 578.22 | 580.67 | 58,590 | -0.42(-0.07%) |
Aug 26, 2019 | 590.99 | 590.99 | 575.00 | 581.09 | 46,360 | -0.85(-0.15%) |
Aug 23, 2019 | 587.00 | 594.18 | 580.65 | 581.94 | 44,239 | -4.74(-0.81%) |
Aug 22, 2019 | 585.06 | 587.76 | 583.00 | 586.68 | 20,622 | +1.16(+0.20%) |
Aug 21, 2019 | 585.65 | 588.24 | 582.22 | 585.52 | 37,526 | +0.72(+0.12%) |
Aug 20, 2019 | 584.20 | 590.60 | 581.98 | 584.80 | 34,742 | -0.38(-0.06%) |
Aug 19, 2019 | 586.02 | 591.74 | 583.76 | 585.18 | 32,733 | +0.18(+0.03%) |
Aug 16, 2019 | 581.61 | 590.23 | 581.61 | 585.00 | 24,096 | +4.59(+0.79%) |
Aug 15, 2019 | 585.00 | 588.58 | 579.69 | 580.41 | 32,364 | -3.59(-0.61%) |
Aug 14, 2019 | 601.00 | 601.00 | 581.00 | 584.00 | 61,197 | -18.75(-3.11%) |
Aug 13, 2019 | 598.02 | 605.46 | 598.01 | 602.75 | 22,980 | +2.25(+0.37%) |
Aug 12, 2019 | 605.65 | 607.36 | 597.97 | 600.50 | 86,695 | -5.31(-0.88%) |
Aug 09, 2019 | 609.14 | 612.00 | 602.95 | 605.81 | 27,576 | -2.19(-0.36%) |
Aug 08, 2019 | 602.28 | 610.19 | 601.64 | 608.00 | 37,406 | +5.72(+0.95%) |
Aug 07, 2019 | 603.61 | 606.44 | 599.05 | 602.28 | 22,323 | +3.05(+0.51%) |
Aug 06, 2019 | 614.99 | 615.76 | 594.50 | 599.23 | 48,702 | -13.80(-2.25%) |
Aug 02, 2019 | 613.03 | 613.03 | 613.03 | 0 | +4.80(+0.79%) | |
Aug 01, 2019 | 608.01 | 611.99 | 601.34 | 608.23 | 40,570 | -3.22(-0.53%) |
Jul 31, 2019 | 614.46 | 614.46 | 606.29 | 611.45 | 53,067 | -3.71(-0.60%) |
Jul 30, 2019 | 619.69 | 619.84 | 613.47 | 615.16 | 16,895 | -3.11(-0.50%) |
Jul 29, 2019 | 618.06 | 619.40 | 616.34 | 618.27 | 30,555 | +0.27(+0.04%) |
Jul 26, 2019 | 616.55 | 619.97 | 614.56 | 618.00 | 23,643 | +1.45(+0.24%) |
Jul 25, 2019 | 618.96 | 619.00 | 612.40 | 616.55 | 120,625 | -1.45(-0.23%) |
Jul 24, 2019 | 618.00 | 620.99 | 611.89 | 618.00 | 28,291 | +0.82(+0.13%) |
Jul 23, 2019 | 621.00 | 625.00 | 614.20 | 617.18 | 18,639 | -3.68(-0.59%) |
Jul 22, 2019 | 620.02 | 624.58 | 619.80 | 620.86 | 19,410 | +0.86(+0.14%) |
Jul 19, 2019 | 623.46 | 624.26 | 619.97 | 620.00 | 10,980 | -2.34(-0.38%) |
Jul 18, 2019 | 624.99 | 631.25 | 621.80 | 622.34 | 19,955 | -2.95(-0.47%) |
Jul 17, 2019 | 625.01 | 628.32 | 622.54 | 625.29 | 8,809 | +1.24(+0.20%) |
Jul 16, 2019 | 631.91 | 634.48 | 616.44 | 624.05 | 36,172 | -6.05(-0.96%) |
Jul 15, 2019 | 625.88 | 632.82 | 625.88 | 630.10 | 21,466 | +5.79(+0.93%) |
Jul 12, 2019 | 633.51 | 633.51 | 622.40 | 624.31 | 34,033 | -6.39(-1.01%) |
Jul 11, 2019 | 640.00 | 640.00 | 630.00 | 630.70 | 33,541 | -10.60(-1.65%) |
Jul 10, 2019 | 642.56 | 644.99 | 636.44 | 641.30 | 23,699 | +2.46(+0.39%) |
Jul 09, 2019 | 634.96 | 641.35 | 634.96 | 638.84 | 20,859 | +4.67(+0.74%) |
Jul 08, 2019 | 639.67 | 640.83 | 634.17 | 634.17 | 22,509 | -8.48(-1.32%) |
Jul 05, 2019 | 642.02 | 647.16 | 637.50 | 642.65 | 19,522 | +0.64(+0.10%) |
Jul 04, 2019 | 642.00 | 648.59 | 642.00 | 642.01 | 9,319 | -3.98(-0.62%) |
Jul 03, 2019 | 635.81 | 645.99 | 635.00 | 645.99 | 18,636 | +10.43(+1.64%) |
Jul 02, 2019 | 641.78 | 643.37 | 633.22 | 635.56 | 31,367 | -7.20(-1.12%) |
Jun 28, 2019 | 642.76 | 642.76 | 642.76 | 0 | -9.65(-1.48%) | |
Jun 27, 2019 | 655.42 | 657.63 | 648.79 | 652.41 | 28,057 | -4.03(-0.61%) |
Jun 26, 2019 | 648.06 | 657.92 | 645.96 | 656.44 | 103,677 | +8.80(+1.36%) |
Jun 25, 2019 | 653.00 | 655.00 | 645.63 | 647.64 | 53,466 | -2.48(-0.38%) |
Jun 24, 2019 | 650.00 | 657.47 | 647.31 | 650.12 | 44,888 | -4.88(-0.75%) |
Jun 21, 2019 | 655.40 | 655.85 | 651.00 | 655.00 | 75,277 | -0.96(-0.15%) |
Jun 20, 2019 | 650.00 | 658.21 | 647.85 | 655.96 | 40,680 | +8.53(+1.32%) |
Jun 19, 2019 | 641.98 | 662.29 | 640.00 | 647.43 | 50,127 | +5.43(+0.85%) |
Jun 18, 2019 | 640.21 | 644.00 | 636.00 | 642.00 | 30,166 | +3.11(+0.49%) |
Jun 17, 2019 | 632.83 | 641.62 | 632.83 | 638.89 | 34,547 | +5.56(+0.88%) |
Jun 14, 2019 | 640.22 | 644.99 | 631.25 | 633.33 | 50,089 | -7.99(-1.25%) |
Jun 13, 2019 | 635.65 | 641.83 | 635.65 | 641.32 | 23,141 | +7.01(+1.11%) |
Jun 12, 2019 | 635.08 | 637.31 | 631.00 | 634.31 | 20,022 | -1.69(-0.27%) |
Jun 11, 2019 | 628.03 | 638.00 | 628.03 | 636.00 | 17,841 | +7.01(+1.11%) |
Jun 10, 2019 | 630.84 | 633.00 | 626.41 | 628.99 | 20,622 | -4.38(-0.69%) |
Jun 07, 2019 | 632.23 | 636.38 | 629.78 | 633.37 | 27,570 | -0.13(-0.02%) |
Jun 06, 2019 | 628.38 | 634.55 | 619.17 | 633.50 | 32,238 | +8.00(+1.28%) |
Jun 05, 2019 | 622.09 | 628.20 | 621.43 | 625.50 | 20,020 | +1.64(+0.26%) |
Jun 04, 2019 | 619.85 | 626.46 | 614.17 | 623.86 | 40,012 | +4.76(+0.77%) |