Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 274.89 | 292.65 | 272.18 | 291.77 | 10,254 | +23.00(+8.56%) |
May 28, 2020 | 273.63 | 276.93 | 267.42 | 268.78 | 3,229 | -7.86(-2.84%) |
May 27, 2020 | 284.50 | 284.50 | 269.17 | 276.64 | 4,059 | -5.24(-1.86%) |
May 26, 2020 | 281.30 | 289.93 | 281.30 | 281.88 | 12,568 | +22.03(+8.48%) |
May 22, 2020 | 264.31 | 266.55 | 257.13 | 259.85 | 10,007 | -22.61(-8.00%) |
May 21, 2020 | 281.98 | 285.56 | 276.25 | 282.46 | 16,707 | -11.84(-4.02%) |
May 20, 2020 | 307.40 | 308.46 | 284.30 | 294.30 | 7,951 | -3.59(-1.21%) |
May 19, 2020 | 300.99 | 308.85 | 297.50 | 297.89 | 8,540 | +0.97(+0.33%) |
May 18, 2020 | 285.47 | 298.18 | 284.60 | 296.92 | 7,735 | +25.13(+9.25%) |
May 15, 2020 | 261.99 | 272.03 | 261.99 | 271.79 | 2,854 | +3.59(+1.34%) |
May 14, 2020 | 260.14 | 268.78 | 251.57 | 268.20 | 4,126 | +0.78(+0.29%) |
May 13, 2020 | 273.73 | 278.82 | 262.62 | 267.42 | 6,810 | +3.01(+1.14%) |
May 12, 2020 | 265.96 | 276.15 | 264.41 | 264.41 | 5,112 | +0.48(+0.18%) |
May 11, 2020 | 262.76 | 266.31 | 261.69 | 263.93 | 3,410 | -0.29(-0.11%) |
May 08, 2020 | 255.19 | 264.84 | 255.16 | 264.22 | 7,677 | +19.21(+7.84%) |
May 07, 2020 | 244.13 | 245.39 | 241.61 | 245.01 | 4,925 | +6.40(+2.68%) |
May 06, 2020 | 241.90 | 244.91 | 238.50 | 238.60 | 1,119 | +4.75(+2.03%) |
May 05, 2020 | 234.43 | 241.03 | 233.27 | 233.85 | 2,246 | +7.96(+3.52%) |
May 04, 2020 | 223.85 | 227.44 | 221.53 | 225.89 | 4,988 | +3.69(+1.66%) |
May 01, 2020 | 236.18 | 236.85 | 220.65 | 222.20 | 8,667 | -27.66(-11.07%) |
Apr 30, 2020 | 254.66 | 259.42 | 245.16 | 249.86 | 2,255 | -8.54(-3.30%) |
Apr 29, 2020 | 253.45 | 258.69 | 252.09 | 258.40 | 5,636 | +12.81(+5.22%) |
Apr 28, 2020 | 262.08 | 262.08 | 245.01 | 245.59 | 3,582 | -8.05(-3.18%) |
Apr 27, 2020 | 249.86 | 255.00 | 249.76 | 253.64 | 3,444 | +9.68(+3.97%) |
Apr 24, 2020 | 248.50 | 248.50 | 238.81 | 243.96 | 3,431 | -1.08(-0.44%) |
Apr 23, 2020 | 253.69 | 253.69 | 243.36 | 245.03 | 3,403 | -9.00(-3.54%) |
Apr 22, 2020 | 255.97 | 258.30 | 253.74 | 254.03 | 2,281 | +10.19(+4.18%) |
Apr 21, 2020 | 249.57 | 249.76 | 238.50 | 243.84 | 3,350 | -13.06(-5.09%) |
Apr 20, 2020 | 252.19 | 263.93 | 252.19 | 256.91 | 3,544 | +2.03(+0.80%) |
Apr 17, 2020 | 261.99 | 262.08 | 251.31 | 254.88 | 5,359 | -1.00(-0.39%) |
Apr 16, 2020 | 248.21 | 255.87 | 248.21 | 255.87 | 3,895 | +14.94(+6.20%) |
Apr 15, 2020 | 232.78 | 243.06 | 232.78 | 240.93 | 1,921 | +0.29(+0.12%) |
Apr 14, 2020 | 238.89 | 245.10 | 238.89 | 240.64 | 4,597 | +12.42(+5.44%) |
Apr 13, 2020 | 224.92 | 230.01 | 224.17 | 228.22 | 2,407 | +1.23(+0.54%) |
Apr 09, 2020 | 229.97 | 237.05 | 224.48 | 226.99 | 7,049 | +2.07(+0.92%) |
Apr 08, 2020 | 227.64 | 228.52 | 219.29 | 224.92 | 8,157 | -8.26(-3.54%) |
Apr 07, 2020 | 238.41 | 240.64 | 230.09 | 233.18 | 19,275 | +6.37(+2.81%) |
Apr 06, 2020 | 224.92 | 227.34 | 219.96 | 226.81 | 6,141 | +18.67(+8.97%) |
Apr 03, 2020 | 215.41 | 216.19 | 206.78 | 208.14 | 4,668 | -7.66(-3.55%) |
Apr 02, 2020 | 208.52 | 218.07 | 206.87 | 215.80 | 4,267 | +5.63(+2.68%) |
Apr 01, 2020 | 213.47 | 223.17 | 208.83 | 210.17 | 4,716 | -10.29(-4.67%) |
Mar 31, 2020 | 212.89 | 225.50 | 212.89 | 220.46 | 4,642 | +7.67(+3.60%) |
Mar 30, 2020 | 214.93 | 215.41 | 206.60 | 212.79 | 2,536 | +0.35(+0.17%) |
Mar 27, 2020 | 213.86 | 217.87 | 211.28 | 212.44 | 3,710 | -19.95(-8.59%) |
Mar 26, 2020 | 217.74 | 232.88 | 217.74 | 232.39 | 4,100 | +12.13(+5.51%) |
Mar 25, 2020 | 221.91 | 230.45 | 214.54 | 220.26 | 11,825 | +6.79(+3.18%) |
Mar 24, 2020 | 210.56 | 215.60 | 207.36 | 213.47 | 7,265 | +22.38(+11.71%) |
Mar 23, 2020 | 189.70 | 193.00 | 177.35 | 191.09 | 8,233 | +6.05(+3.27%) |
Mar 20, 2020 | 200.08 | 203.77 | 185.04 | 185.04 | 7,780 | +0.05(+0.03%) |
Mar 19, 2020 | 181.40 | 194.45 | 176.54 | 184.99 | 9,229 | +7.03(+3.95%) |
Mar 18, 2020 | 176.40 | 191.64 | 164.96 | 177.96 | 8,967 | -20.91(-10.52%) |
Mar 17, 2020 | 189.60 | 203.77 | 178.37 | 198.87 | 6,062 | +18.39(+10.19%) |
Mar 16, 2020 | 168.74 | 202.11 | 168.74 | 180.48 | 12,492 | -42.50(-19.06%) |
Mar 13, 2020 | 237.83 | 237.83 | 206.21 | 222.98 | 12,439 | +13.88(+6.64%) |
Mar 12, 2020 | 214.73 | 220.55 | 201.34 | 209.10 | 17,237 | -38.81(-15.66%) |
Mar 11, 2020 | 250.44 | 260.05 | 244.52 | 247.92 | 6,847 | -17.12(-6.46%) |
Mar 10, 2020 | 264.61 | 266.65 | 252.28 | 265.04 | 9,236 | +15.67(+6.28%) |
Mar 09, 2020 | 240.25 | 257.48 | 228.03 | 249.37 | 18,310 | -20.76(-7.69%) |
Mar 06, 2020 | 273.73 | 276.83 | 261.99 | 270.14 | 9,862 | -19.41(-6.70%) |
Mar 05, 2020 | 283.82 | 294.88 | 283.72 | 289.54 | 9,522 | +2.91(+1.02%) |
Mar 04, 2020 | 281.98 | 287.02 | 281.30 | 286.63 | 5,814 | +11.84(+4.31%) |
Mar 03, 2020 | 280.91 | 288.77 | 266.26 | 274.80 | 14,841 | -6.02(-2.14%) |
Mar 02, 2020 | 274.60 | 280.82 | 267.61 | 280.81 | 9,531 | +11.16(+4.14%) |
Feb 28, 2020 | 252.28 | 269.89 | 251.22 | 269.65 | 26,599 | -0.68(-0.25%) |
Feb 27, 2020 | 276.64 | 282.07 | 263.25 | 270.33 | 14,775 | -11.16(-3.96%) |
Feb 26, 2020 | 280.23 | 289.64 | 277.90 | 281.49 | 10,372 | +6.31(+2.29%) |
Feb 25, 2020 | 289.45 | 290.32 | 272.56 | 275.18 | 12,070 | -4.27(-1.53%) |
Feb 24, 2020 | 267.81 | 282.65 | 264.41 | 279.45 | 15,535 | -17.08(-5.76%) |
Feb 21, 2020 | 304.88 | 304.88 | 293.52 | 296.53 | 8,533 | -9.70(-3.17%) |
Feb 20, 2020 | 313.61 | 315.35 | 300.31 | 306.23 | 9,529 | -6.69(-2.14%) |
Feb 19, 2020 | 307.11 | 312.93 | 307.11 | 312.93 | 16,597 | +9.99(+3.30%) |
Feb 18, 2020 | 308.27 | 308.37 | 299.92 | 302.93 | 6,634 | -5.65(-1.83%) |
Feb 14, 2020 | 314.29 | 314.73 | 306.23 | 308.58 | 4,070 | -5.41(-1.72%) |
Feb 13, 2020 | 310.70 | 317.97 | 307.59 | 314.00 | 11,148 | -8.35(-2.59%) |
Feb 12, 2020 | 318.46 | 323.31 | 315.64 | 322.34 | 7,421 | +14.36(+4.66%) |
Feb 11, 2020 | 308.08 | 317.44 | 306.62 | 307.98 | 8,463 | +8.35(+2.79%) |
Feb 10, 2020 | 292.94 | 300.60 | 292.94 | 299.63 | 4,308 | +3.88(+1.31%) |
Feb 07, 2020 | 300.61 | 300.70 | 293.75 | 295.75 | 7,750 | -7.57(-2.50%) |
Feb 06, 2020 | 300.70 | 304.88 | 295.27 | 303.32 | 8,384 | +10.38(+3.54%) |
Feb 05, 2020 | 312.64 | 312.64 | 289.25 | 292.94 | 14,492 | -6.89(-2.30%) |
Feb 04, 2020 | 298.18 | 304.88 | 297.45 | 299.83 | 20,934 | +19.70(+7.03%) |
Feb 03, 2020 | 268.49 | 281.10 | 268.49 | 280.13 | 32,252 | +16.88(+6.41%) |
Jan 31, 2020 | 264.90 | 267.42 | 260.12 | 263.25 | 12,336 | -8.25(-3.04%) |
Jan 30, 2020 | 271.11 | 271.98 | 262.28 | 271.50 | 26,573 | -9.90(-3.52%) |
Jan 29, 2020 | 284.11 | 285.56 | 278.58 | 281.39 | 6,343 | +5.53(+2.00%) |
Jan 28, 2020 | 271.40 | 277.22 | 266.64 | 275.86 | 16,812 | +8.83(+3.31%) |
Jan 27, 2020 | 246.75 | 271.20 | 243.94 | 267.03 | 31,167 | -12.83(-4.58%) |
Jan 24, 2020 | 297.40 | 298.14 | 275.09 | 279.86 | 27,434 | -18.42(-6.17%) |
Jan 23, 2020 | 292.16 | 298.57 | 288.09 | 298.28 | 19,617 | -9.61(-3.12%) |
Jan 22, 2020 | 318.56 | 321.86 | 307.30 | 307.88 | 8,426 | -5.05(-1.61%) |
Jan 21, 2020 | 309.44 | 314.29 | 305.85 | 312.93 | 20,080 | -19.89(-5.98%) |
Jan 17, 2020 | 335.54 | 335.54 | 329.91 | 332.82 | 7,945 | +0.39(+0.12%) |
Jan 16, 2020 | 337.28 | 337.28 | 330.01 | 332.43 | 20,676 | +0.39(+0.12%) |
Jan 15, 2020 | 332.04 | 335.25 | 329.71 | 332.04 | 9,876 | +1.16(+0.35%) |
Jan 14, 2020 | 336.41 | 336.41 | 325.15 | 330.88 | 22,965 | -10.09(-2.96%) |
Jan 13, 2020 | 333.60 | 342.52 | 332.33 | 340.97 | 15,240 | +18.34(+5.68%) |
Jan 10, 2020 | 326.51 | 327.10 | 319.12 | 322.63 | 15,252 | +2.33(+0.73%) |
Jan 09, 2020 | 321.66 | 321.95 | 317.49 | 320.30 | 9,796 | +7.57(+2.42%) |
Jan 08, 2020 | 304.97 | 316.32 | 302.99 | 312.73 | 8,264 | +3.78(+1.22%) |
Jan 07, 2020 | 305.65 | 310.50 | 302.93 | 308.95 | 5,573 | +6.02(+1.99%) |
Jan 06, 2020 | 296.82 | 302.93 | 295.95 | 302.93 | 6,803 | +2.43(+0.81%) |
Jan 03, 2020 | 294.30 | 306.21 | 292.94 | 300.51 | 13,078 | -6.02(-1.96%) |
Jan 02, 2020 | 284.50 | 306.52 | 281.39 | 306.52 | 11,471 | +33.97(+12.46%) |
Dec 31, 2019 | 273.14 | 275.53 | 271.01 | 272.55 | 4,627 | -1.27(-0.46%) |
Dec 30, 2019 | 278.09 | 278.09 | 273.62 | 273.82 | 4,820 | -4.66(-1.67%) |
Dec 27, 2019 | 282.17 | 283.14 | 278.13 | 278.48 | 9,100 | -2.43(-0.86%) |
Dec 26, 2019 | 278.77 | 282.10 | 278.09 | 280.91 | 12,917 | +3.78(+1.37%) |
Dec 24, 2019 | 275.96 | 278.09 | 275.76 | 277.12 | 1,370 | +0.68(+0.25%) |
Dec 23, 2019 | 274.12 | 276.53 | 274.12 | 276.44 | 3,295 | +3.26(+1.19%) |
Dec 20, 2019 | 271.54 | 273.96 | 271.54 | 273.19 | 4,705 | +1.93(+0.71%) |
Dec 19, 2019 | 270.09 | 271.54 | 268.54 | 271.25 | 3,594 | -0.77(-0.28%) |
Dec 18, 2019 | 270.86 | 272.02 | 269.41 | 272.02 | 2,851 | +0.77(+0.29%) |
Dec 17, 2019 | 267.96 | 271.25 | 267.29 | 271.25 | 22,878 | +5.51(+2.07%) |
Dec 16, 2019 | 261.39 | 266.90 | 261.39 | 265.74 | 44,878 | +8.12(+3.15%) |
Dec 13, 2019 | 262.55 | 265.84 | 256.65 | 257.62 | 24,932 | -3.29(-1.26%) |
Dec 12, 2019 | 254.91 | 262.06 | 254.73 | 260.90 | 12,465 | +6.00(+2.35%) |
Dec 11, 2019 | 250.94 | 255.49 | 250.94 | 254.91 | 41,935 | +5.08(+2.03%) |
Dec 10, 2019 | 251.91 | 251.91 | 247.97 | 249.83 | 2,187 | +0.82(+0.33%) |
Dec 09, 2019 | 251.33 | 255.15 | 249.01 | 249.01 | 1,549 | -5.80(-2.28%) |
Dec 06, 2019 | 254.43 | 255.68 | 253.16 | 254.81 | 5,418 | +5.22(+2.09%) |
Dec 05, 2019 | 246.23 | 250.07 | 246.23 | 249.59 | 3,915 | +8.80(+3.65%) |
Dec 04, 2019 | 247.56 | 248.82 | 240.79 | 240.79 | 2,787 | -3.12(-1.28%) |
Dec 03, 2019 | 238.57 | 243.91 | 235.86 | 243.91 | 7,991 | -5.18(-2.08%) |
Dec 02, 2019 | 250.27 | 250.75 | 246.41 | 249.09 | 3,350 | -1.85(-0.74%) |
Nov 29, 2019 | 248.82 | 250.94 | 247.08 | 250.94 | 4,105 | -4.25(-1.67%) |
Nov 27, 2019 | 253.07 | 255.20 | 252.47 | 255.20 | 4,632 | +4.84(+1.93%) |
Nov 26, 2019 | 249.11 | 250.65 | 244.56 | 250.36 | 3,297 | +1.26(+0.50%) |
Nov 25, 2019 | 241.76 | 249.55 | 240.73 | 249.11 | 25,551 | +11.80(+4.97%) |
Nov 22, 2019 | 233.15 | 237.31 | 231.89 | 237.31 | 15,521 | +6.09(+2.63%) |
Nov 21, 2019 | 228.51 | 231.22 | 227.54 | 231.22 | 3,234 | +3.00(+1.31%) |
Nov 20, 2019 | 231.60 | 232.86 | 225.80 | 228.22 | 6,470 | -12.38(-5.14%) |
Nov 19, 2019 | 247.66 | 247.66 | 238.76 | 240.60 | 1,297 | -0.77(-0.32%) |
Nov 18, 2019 | 247.27 | 247.45 | 241.27 | 241.37 | 2,957 | -5.03(-2.04%) |
Nov 15, 2019 | 247.07 | 248.04 | 245.34 | 246.40 | 4,332 | +4.74(+1.96%) |
Nov 14, 2019 | 244.95 | 244.95 | 238.47 | 241.66 | 7,974 | -5.41(-2.19%) |
Nov 13, 2019 | 250.07 | 251.04 | 245.34 | 247.07 | 5,710 | -8.90(-3.48%) |
Nov 12, 2019 | 256.75 | 258.69 | 253.96 | 255.97 | 4,372 | -1.26(-0.49%) |
Nov 11, 2019 | 251.14 | 258.29 | 249.78 | 257.23 | 3,721 | -4.16(-1.59%) |
Nov 08, 2019 | 261.10 | 262.55 | 258.20 | 261.39 | 2,605 | -2.51(-0.95%) |
Nov 07, 2019 | 261.10 | 266.42 | 261.10 | 263.90 | 41,759 | +12.08(+4.80%) |
Nov 06, 2019 | 255.78 | 255.78 | 249.70 | 251.82 | 4,141 | -1.88(-0.74%) |
Nov 05, 2019 | 259.55 | 259.55 | 251.93 | 253.70 | 35,642 | -3.91(-1.52%) |
Nov 04, 2019 | 250.46 | 258.48 | 250.46 | 257.62 | 12,640 | +16.83(+6.99%) |
Nov 01, 2019 | 239.34 | 244.22 | 238.60 | 240.79 | 8,913 | +6.29(+2.68%) |
Oct 31, 2019 | 236.15 | 236.15 | 230.93 | 234.50 | 4,058 | -3.39(-1.42%) |
Oct 30, 2019 | 235.86 | 237.89 | 232.67 | 237.89 | 7,088 | +2.24(+0.95%) |
Oct 29, 2019 | 237.12 | 238.86 | 233.34 | 235.65 | 5,148 | -8.33(-3.41%) |
Oct 28, 2019 | 238.86 | 245.49 | 238.30 | 243.98 | 7,646 | +10.93(+4.69%) |
Oct 25, 2019 | 225.61 | 234.50 | 225.61 | 233.05 | 32,057 | +6.19(+2.73%) |
Oct 24, 2019 | 220.87 | 226.96 | 220.87 | 226.87 | 3,008 | +9.38(+4.31%) |
Oct 23, 2019 | 212.84 | 217.48 | 212.84 | 217.48 | 12,408 | -0.32(-0.15%) |
Oct 22, 2019 | 223.00 | 223.58 | 217.49 | 217.80 | 1,094 | -7.71(-3.42%) |
Oct 21, 2019 | 222.13 | 225.51 | 221.74 | 225.51 | 18,705 | +9.38(+4.34%) |
Oct 18, 2019 | 225.12 | 226.28 | 215.84 | 216.13 | 6,990 | -9.19(-4.08%) |
Oct 17, 2019 | 227.93 | 229.67 | 224.54 | 225.32 | 2,155 | +0.39(+0.17%) |
Oct 16, 2019 | 222.32 | 225.61 | 221.74 | 224.93 | 3,455 | +2.22(+1.00%) |
Oct 15, 2019 | 217.00 | 224.35 | 217.00 | 222.71 | 2,252 | +8.51(+3.97%) |
Oct 14, 2019 | 214.29 | 215.94 | 213.23 | 214.20 | 2,689 | -0.39(-0.18%) |
Oct 11, 2019 | 214.00 | 220.19 | 213.81 | 214.58 | 11,168 | +7.35(+3.55%) |
Oct 10, 2019 | 205.20 | 209.36 | 204.33 | 207.23 | 6,708 | +8.99(+4.54%) |
Oct 09, 2019 | 201.91 | 203.08 | 199.98 | 198.24 | 4,205 | +1.52(+0.77%) |
Oct 08, 2019 | 198.92 | 200.85 | 196.69 | 196.72 | 14,465 | -7.91(-3.86%) |
Oct 07, 2019 | 205.88 | 208.57 | 203.08 | 204.62 | 2,393 | -3.87(-1.86%) |
Oct 04, 2019 | 206.46 | 208.92 | 205.71 | 208.49 | 1,561 | +2.28(+1.11%) |
Oct 03, 2019 | 200.95 | 207.51 | 198.34 | 206.21 | 3,596 | +7.94(+4.01%) |
Oct 02, 2019 | 195.44 | 198.27 | 192.64 | 198.27 | 4,797 | +0.61(+0.31%) |
Oct 01, 2019 | 199.40 | 202.01 | 195.15 | 197.66 | 3,088 | -1.44(-0.72%) |
Sep 30, 2019 | 202.59 | 202.59 | 198.34 | 199.10 | 5,459 | +2.87(+1.46%) |
Sep 27, 2019 | 213.13 | 216.57 | 190.70 | 196.22 | 14,901 | -15.84(-7.47%) |
Sep 26, 2019 | 213.33 | 215.95 | 211.53 | 212.07 | 9,045 | -2.51(-1.17%) |
Sep 25, 2019 | 206.27 | 215.36 | 206.27 | 214.58 | 10,942 | +6.87(+3.31%) |
Sep 24, 2019 | 222.42 | 222.42 | 207.43 | 207.72 | 12,714 | -13.36(-6.04%) |
Sep 23, 2019 | 224.75 | 224.75 | 219.82 | 221.08 | 3,051 | -6.18(-2.72%) |
Sep 20, 2019 | 232.56 | 232.89 | 224.27 | 227.25 | 7,406 | -3.70(-1.60%) |
Sep 19, 2019 | 230.63 | 235.30 | 230.63 | 230.96 | 3,857 | +0.76(+0.33%) |
Sep 18, 2019 | 231.61 | 231.61 | 225.71 | 230.20 | 1,582 | -0.92(-0.40%) |
Sep 17, 2019 | 224.84 | 231.21 | 224.84 | 231.12 | 6,942 | +1.74(+0.76%) |
Sep 16, 2019 | 231.31 | 232.25 | 228.03 | 229.38 | 3,653 | -5.99(-2.54%) |
Sep 13, 2019 | 236.14 | 237.15 | 233.02 | 235.36 | 2,765 | +2.63(+1.13%) |
Sep 12, 2019 | 236.33 | 237.20 | 229.86 | 232.73 | 7,893 | +0.55(+0.24%) |
Sep 11, 2019 | 227.35 | 232.47 | 224.36 | 232.18 | 8,598 | +9.94(+4.47%) |
Sep 10, 2019 | 222.24 | 222.72 | 217.05 | 222.24 | 2,674 | -3.69(-1.63%) |
Sep 09, 2019 | 224.94 | 225.93 | 222.24 | 225.93 | 3,174 | +3.40(+1.53%) |
Sep 06, 2019 | 223.10 | 225.13 | 220.28 | 222.53 | 7,468 | +0.48(+0.22%) |
Sep 05, 2019 | 217.02 | 222.43 | 217.02 | 222.04 | 7,836 | +10.72(+5.07%) |
Sep 04, 2019 | 213.55 | 215.67 | 211.33 | 211.33 | 5,631 | +3.38(+1.62%) |
Sep 03, 2019 | 208.72 | 211.23 | 207.37 | 207.95 | 2,241 | -3.78(-1.79%) |
Aug 30, 2019 | 213.35 | 213.84 | 209.01 | 211.73 | 2,682 | +0.79(+0.37%) |
Aug 29, 2019 | 208.14 | 211.75 | 208.14 | 210.94 | 5,424 | +8.21(+4.05%) |
Aug 28, 2019 | 196.84 | 204.03 | 196.84 | 202.73 | 2,501 | +2.03(+1.01%) |
Aug 27, 2019 | 202.73 | 204.66 | 198.87 | 200.71 | 5,982 | +0.88(+0.44%) |
Aug 26, 2019 | 199.93 | 201.77 | 198.87 | 199.82 | 5,983 | +6.45(+3.34%) |
Aug 23, 2019 | 197.42 | 205.15 | 193.08 | 193.37 | 8,276 | -9.37(-4.62%) |
Aug 22, 2019 | 206.79 | 207.44 | 200.71 | 202.73 | 3,511 | -6.80(-3.25%) |
Aug 21, 2019 | 212.48 | 212.48 | 209.18 | 209.53 | 2,093 | +2.01(+0.97%) |
Aug 20, 2019 | 210.65 | 210.75 | 207.33 | 207.52 | 3,929 | -1.97(-0.94%) |
Aug 19, 2019 | 206.69 | 210.26 | 206.69 | 209.49 | 8,163 | +12.79(+6.50%) |
Aug 16, 2019 | 191.15 | 196.84 | 188.93 | 196.70 | 6,080 | +11.83(+6.40%) |
Aug 15, 2019 | 186.90 | 188.06 | 183.81 | 184.87 | 7,368 | +4.44(+2.46%) |
Aug 14, 2019 | 180.92 | 182.94 | 178.28 | 180.43 | 8,139 | -9.94(-5.22%) |
Aug 13, 2019 | 178.21 | 192.79 | 176.67 | 190.38 | 10,750 | +10.81(+6.02%) |
Aug 12, 2019 | 178.60 | 181.21 | 175.90 | 179.56 | 13,845 | -3.67(-2.00%) |
Aug 09, 2019 | 184.78 | 185.95 | 181.68 | 183.23 | 3,635 | -5.50(-2.92%) |
Aug 08, 2019 | 185.45 | 188.74 | 183.91 | 188.74 | 15,524 | +8.50(+4.71%) |
Aug 07, 2019 | 176.47 | 180.53 | 173.19 | 180.24 | 6,446 | +2.41(+1.36%) |
Aug 06, 2019 | 181.11 | 183.47 | 177.05 | 177.83 | 4,706 | +3.48(+1.99%) |
Aug 05, 2019 | 184.00 | 184.00 | 171.94 | 174.35 | 21,101 | -21.91(-11.17%) |
Aug 02, 2019 | 198.58 | 199.57 | 193.85 | 196.27 | 11,156 | -5.21(-2.59%) |
Aug 01, 2019 | 215.09 | 221.94 | 199.45 | 201.48 | 9,520 | -11.49(-5.39%) |
Jul 31, 2019 | 216.44 | 217.22 | 208.28 | 212.97 | 8,176 | -4.05(-1.87%) |
Jul 30, 2019 | 218.37 | 218.37 | 215.67 | 217.02 | 4,094 | -4.15(-1.88%) |
Jul 29, 2019 | 222.04 | 223.88 | 219.15 | 221.17 | 3,684 | -2.99(-1.34%) |
Jul 26, 2019 | 228.51 | 228.51 | 224.07 | 224.17 | 6,898 | -2.80(-1.23%) |
Jul 25, 2019 | 231.12 | 231.12 | 224.75 | 226.97 | 4,125 | -5.79(-2.49%) |
Jul 24, 2019 | 227.25 | 232.87 | 227.25 | 232.76 | 5,233 | +4.63(+2.03%) |
Jul 23, 2019 | 222.72 | 228.61 | 222.72 | 228.12 | 9,993 | +10.52(+4.84%) |
Jul 22, 2019 | 219.15 | 220.88 | 216.72 | 217.60 | 3,183 | -2.41(-1.10%) |
Jul 19, 2019 | 224.55 | 224.94 | 219.29 | 220.01 | 7,406 | +1.64(+0.75%) |
Jul 18, 2019 | 217.89 | 218.66 | 214.94 | 218.37 | 6,243 | -2.70(-1.22%) |
Jul 17, 2019 | 224.17 | 226.10 | 221.08 | 221.08 | 1,842 | -3.38(-1.51%) |
Jul 16, 2019 | 226.19 | 228.12 | 224.36 | 224.46 | 3,064 | -3.19(-1.40%) |
Jul 15, 2019 | 225.42 | 228.72 | 225.42 | 227.64 | 5,425 | +4.34(+1.95%) |
Jul 12, 2019 | 224.17 | 226.04 | 222.81 | 223.30 | 4,578 | -0.87(-0.39%) |
Jul 11, 2019 | 227.45 | 228.61 | 223.05 | 224.17 | 8,387 | -4.44(-1.94%) |
Jul 10, 2019 | 235.65 | 235.94 | 227.06 | 228.61 | 4,613 | -2.03(-0.88%) |
Jul 09, 2019 | 221.66 | 231.02 | 221.27 | 230.63 | 3,486 | +4.54(+2.01%) |
Jul 08, 2019 | 228.32 | 229.72 | 225.90 | 226.10 | 5,821 | -9.75(-4.13%) |
Jul 05, 2019 | 235.36 | 236.57 | 232.08 | 235.85 | 4,215 | -4.05(-1.69%) |
Jul 03, 2019 | 243.76 | 243.76 | 237.87 | 239.90 | 4,495 | -3.48(-1.43%) |
Jul 02, 2019 | 244.05 | 244.49 | 241.35 | 243.38 | 3,407 | +0.19(+0.08%) |
Jul 01, 2019 | 248.88 | 251.92 | 242.51 | 243.18 | 13,870 | +10.91(+4.70%) |
Jun 28, 2019 | 234.69 | 234.69 | 230.63 | 232.28 | 5,065 | -0.87(-0.37%) |
Jun 27, 2019 | 227.16 | 235.07 | 227.16 | 233.14 | 7,470 | +8.01(+3.56%) |
Jun 26, 2019 | 221.94 | 226.05 | 221.89 | 225.13 | 6,276 | +9.94(+4.62%) |
Jun 25, 2019 | 222.81 | 223.59 | 212.97 | 215.19 | 7,338 | -11.43(-5.04%) |
Jun 24, 2019 | 227.10 | 227.19 | 223.92 | 226.62 | 4,772 | +0.58(+0.26%) |
Jun 21, 2019 | 228.45 | 230.47 | 225.84 | 226.04 | 5,436 | -5.11(-2.21%) |
Jun 20, 2019 | 234.62 | 237.06 | 228.93 | 231.15 | 8,037 | +7.42(+3.32%) |
Jun 19, 2019 | 226.13 | 226.90 | 220.06 | 223.72 | 8,556 | -0.10(-0.04%) |
Jun 18, 2019 | 213.60 | 227.48 | 213.60 | 223.82 | 16,297 | +15.95(+7.67%) |
Jun 17, 2019 | 206.05 | 209.23 | 205.60 | 207.87 | 2,047 | +2.65(+1.29%) |
Jun 14, 2019 | 208.30 | 208.30 | 204.11 | 205.22 | 3,765 | -7.23(-3.40%) |
Jun 13, 2019 | 215.82 | 215.82 | 210.66 | 212.45 | 3,513 | +0.58(+0.27%) |
Jun 12, 2019 | 212.74 | 214.37 | 210.42 | 211.87 | 7,140 | -8.58(-3.89%) |
Jun 11, 2019 | 220.74 | 225.41 | 219.10 | 220.45 | 10,336 | +7.81(+3.67%) |
Jun 10, 2019 | 211.00 | 216.88 | 210.52 | 212.64 | 20,142 | +8.68(+4.25%) |
Jun 07, 2019 | 197.70 | 206.37 | 197.70 | 203.96 | 9,907 | +7.81(+3.98%) |
Jun 06, 2019 | 196.16 | 196.73 | 194.13 | 196.16 | 1,976 | +0.10(+0.05%) |
Jun 05, 2019 | 203.67 | 203.67 | 190.56 | 196.06 | 7,190 | -5.21(-2.59%) |
Jun 04, 2019 | 195.48 | 202.13 | 192.11 | 201.26 | 9,096 | +5.53(+2.82%) |