Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 486.18 | 497.12 | 486.18 | 495.40 | 1,171,972 | +10.22(+2.11%) |
Jun 29, 2020 | 491.67 | 492.19 | 483.47 | 485.18 | 850,476 | -1.80(-0.37%) |
Jun 26, 2020 | 493.60 | 495.70 | 481.32 | 486.99 | 1,282,470 | -11.04(-2.22%) |
Jun 25, 2020 | 489.64 | 501.14 | 485.07 | 498.02 | 784,102 | +7.65(+1.56%) |
Jun 24, 2020 | 499.55 | 502.51 | 488.25 | 490.37 | 954,153 | -14.64(-2.90%) |
Jun 23, 2020 | 509.88 | 511.70 | 503.70 | 505.01 | 665,477 | +1.31(+0.26%) |
Jun 22, 2020 | 501.48 | 508.58 | 499.50 | 503.70 | 525,641 | -1.97(-0.39%) |
Jun 19, 2020 | 516.24 | 516.24 | 497.91 | 505.67 | 2,059,289 | -1.28(-0.25%) |
Jun 18, 2020 | 500.66 | 508.38 | 499.44 | 506.94 | 584,040 | +1.40(+0.28%) |
Jun 17, 2020 | 505.30 | 511.25 | 503.33 | 505.54 | 773,828 | +4.40(+0.88%) |
Jun 16, 2020 | 508.88 | 508.88 | 491.08 | 501.14 | 908,155 | +6.71(+1.36%) |
Jun 15, 2020 | 471.85 | 500.41 | 469.57 | 494.43 | 1,365,134 | +14.56(+3.03%) |
Jun 12, 2020 | 490.22 | 490.88 | 469.91 | 479.87 | 1,170,225 | +1.67(+0.35%) |
Jun 11, 2020 | 495.38 | 499.57 | 474.50 | 478.21 | 1,373,787 | -29.91(-5.89%) |
Jun 10, 2020 | 509.38 | 516.79 | 505.91 | 508.12 | 856,217 | +0.00(+0.00%) |
Jun 09, 2020 | 498.93 | 512.16 | 498.00 | 508.12 | 935,654 | +0.66(+0.13%) |
Jun 08, 2020 | 507.35 | 511.64 | 501.28 | 507.45 | 1,244,854 | +0.73(+0.14%) |
Jun 05, 2020 | 508.06 | 511.79 | 502.25 | 506.73 | 1,579,337 | +9.41(+1.89%) |
Jun 04, 2020 | 493.43 | 499.08 | 491.67 | 497.31 | 1,003,219 | +1.92(+0.39%) |
Jun 03, 2020 | 497.46 | 499.22 | 490.96 | 495.39 | 1,184,618 | +5.76(+1.18%) |
Jun 02, 2020 | 492.39 | 495.44 | 487.00 | 489.63 | 936,525 | +2.81(+0.58%) |
Jun 01, 2020 | 477.56 | 491.23 | 476.41 | 486.81 | 738,705 | +8.67(+1.81%) |
May 29, 2020 | 480.00 | 483.44 | 470.82 | 478.14 | 1,281,961 | -7.42(-1.53%) |
May 28, 2020 | 496.09 | 497.46 | 483.90 | 485.56 | 1,252,492 | +0.40(+0.08%) |
May 27, 2020 | 485.02 | 486.02 | 475.15 | 485.16 | 1,306,953 | +11.55(+2.44%) |
May 26, 2020 | 474.85 | 479.51 | 471.60 | 473.61 | 1,176,707 | +9.34(+2.01%) |
May 22, 2020 | 457.66 | 464.51 | 454.95 | 464.27 | 699,522 | +4.33(+0.94%) |
May 21, 2020 | 460.14 | 460.95 | 455.99 | 459.93 | 1,114,322 | -0.21(-0.05%) |
May 20, 2020 | 460.88 | 464.00 | 455.37 | 460.14 | 1,654,852 | +6.82(+1.50%) |
May 19, 2020 | 463.51 | 466.33 | 451.18 | 453.32 | 2,321,556 | -13.77(-2.95%) |
May 18, 2020 | 469.42 | 478.27 | 465.43 | 467.10 | 6,177,273 | +2.44(+0.53%) |
May 15, 2020 | 447.71 | 466.34 | 443.66 | 464.65 | 6,586,151 | +14.05(+3.12%) |
May 14, 2020 | 435.05 | 452.36 | 426.41 | 450.61 | 13,049,229 | +11.22(+2.55%) |
May 13, 2020 | 416.05 | 444.80 | 412.89 | 439.39 | 10,687,010 | +28.36(+6.90%) |
May 12, 2020 | 427.66 | 428.12 | 408.23 | 411.03 | 3,866,895 | -34.98(-7.84%) |
May 11, 2020 | 445.25 | 449.69 | 441.96 | 446.00 | 767,425 | -5.13(-1.14%) |
May 08, 2020 | 457.24 | 457.66 | 449.18 | 451.13 | 497,969 | +1.26(+0.28%) |
May 07, 2020 | 447.60 | 454.78 | 446.20 | 449.88 | 593,809 | +12.65(+2.89%) |
May 06, 2020 | 442.95 | 444.73 | 431.13 | 437.22 | 575,867 | -1.89(-0.43%) |
May 05, 2020 | 441.48 | 446.57 | 438.56 | 439.11 | 581,414 | +3.60(+0.83%) |
May 04, 2020 | 433.24 | 437.50 | 427.92 | 435.51 | 701,948 | -2.40(-0.55%) |
May 01, 2020 | 444.48 | 445.43 | 437.00 | 437.91 | 581,885 | -16.17(-3.56%) |
Apr 30, 2020 | 453.36 | 459.42 | 450.26 | 454.08 | 641,622 | -8.46(-1.83%) |
Apr 29, 2020 | 461.89 | 466.71 | 452.77 | 462.54 | 705,339 | +12.32(+2.74%) |
Apr 28, 2020 | 459.54 | 462.00 | 447.50 | 450.22 | 724,947 | +1.01(+0.23%) |
Apr 27, 2020 | 435.12 | 450.56 | 431.49 | 449.21 | 678,752 | +19.45(+4.53%) |
Apr 24, 2020 | 430.56 | 430.56 | 424.78 | 429.75 | 572,266 | +3.56(+0.84%) |
Apr 23, 2020 | 435.34 | 438.45 | 424.48 | 426.19 | 566,456 | -8.86(-2.04%) |
Apr 22, 2020 | 438.06 | 441.27 | 430.11 | 435.05 | 931,767 | +6.00(+1.40%) |
Apr 21, 2020 | 416.12 | 431.99 | 410.02 | 429.06 | 1,327,560 | +3.23(+0.76%) |
Apr 20, 2020 | 423.15 | 429.84 | 419.81 | 425.83 | 651,811 | -5.49(-1.27%) |
Apr 17, 2020 | 430.82 | 438.39 | 424.51 | 431.32 | 1,080,407 | +16.17(+3.90%) |
Apr 16, 2020 | 402.66 | 418.64 | 402.35 | 415.14 | 844,487 | +14.40(+3.59%) |
Apr 15, 2020 | 400.22 | 407.92 | 397.97 | 400.75 | 652,897 | -13.53(-3.27%) |
Apr 14, 2020 | 422.20 | 423.29 | 412.87 | 414.28 | 626,103 | +5.10(+1.25%) |
Apr 13, 2020 | 424.07 | 425.32 | 406.33 | 409.18 | 761,896 | -17.21(-4.04%) |
Apr 09, 2020 | 416.06 | 432.96 | 414.64 | 426.39 | 1,276,543 | +18.50(+4.53%) |
Apr 08, 2020 | 403.22 | 412.11 | 399.44 | 407.89 | 853,821 | +7.10(+1.77%) |
Apr 07, 2020 | 424.20 | 424.26 | 399.76 | 400.79 | 918,985 | -5.79(-1.42%) |
Apr 06, 2020 | 399.79 | 409.71 | 392.00 | 406.58 | 1,059,108 | +28.45(+7.52%) |
Apr 03, 2020 | 385.95 | 391.62 | 371.77 | 378.13 | 677,300 | -7.65(-1.98%) |
Apr 02, 2020 | 369.19 | 392.42 | 367.39 | 385.79 | 717,883 | +15.37(+4.15%) |
Apr 01, 2020 | 378.17 | 383.95 | 363.51 | 370.42 | 1,286,581 | -27.52(-6.92%) |
Mar 31, 2020 | 408.72 | 414.82 | 395.25 | 397.94 | 1,536,186 | -13.91(-3.38%) |
Mar 30, 2020 | 396.16 | 412.67 | 393.00 | 411.85 | 1,301,705 | +19.00(+4.84%) |
Mar 27, 2020 | 387.60 | 406.54 | 380.89 | 392.85 | 1,154,373 | -15.88(-3.89%) |
Mar 26, 2020 | 369.08 | 411.08 | 366.83 | 408.73 | 1,767,090 | +45.69(+12.59%) |
Mar 25, 2020 | 348.13 | 397.96 | 340.99 | 363.04 | 2,156,333 | +26.85(+7.98%) |
Mar 24, 2020 | 315.93 | 337.42 | 313.21 | 336.19 | 1,458,344 | +40.05(+13.52%) |
Mar 23, 2020 | 320.83 | 320.83 | 295.11 | 296.14 | 1,573,076 | -24.69(-7.70%) |
Mar 20, 2020 | 362.70 | 363.96 | 317.43 | 320.83 | 1,507,174 | -38.57(-10.73%) |
Mar 19, 2020 | 329.23 | 375.49 | 317.74 | 359.40 | 1,761,971 | +21.71(+6.43%) |
Mar 18, 2020 | 319.81 | 338.79 | 293.03 | 337.69 | 2,177,480 | -12.12(-3.46%) |
Mar 17, 2020 | 331.31 | 360.20 | 321.44 | 349.81 | 1,779,668 | +26.66(+8.25%) |
Mar 16, 2020 | 333.24 | 340.60 | 320.19 | 323.15 | 1,735,120 | -51.10(-13.65%) |
Mar 13, 2020 | 375.46 | 379.19 | 350.94 | 374.25 | 1,746,209 | +24.93(+7.14%) |
Mar 12, 2020 | 360.32 | 379.88 | 346.80 | 349.33 | 1,846,271 | -40.47(-10.38%) |
Mar 11, 2020 | 402.49 | 405.19 | 381.84 | 389.80 | 1,396,811 | -25.35(-6.11%) |
Mar 10, 2020 | 399.17 | 415.17 | 392.75 | 415.15 | 1,778,202 | +36.17(+9.54%) |
Mar 09, 2020 | 372.09 | 394.44 | 366.45 | 378.98 | 1,634,353 | -28.40(-6.97%) |
Mar 06, 2020 | 408.76 | 415.12 | 398.44 | 407.38 | 1,614,530 | -19.95(-4.67%) |
Mar 05, 2020 | 431.77 | 436.31 | 420.20 | 427.34 | 1,130,166 | -20.66(-4.61%) |
Mar 04, 2020 | 441.46 | 450.22 | 433.51 | 448.00 | 1,298,523 | +15.26(+3.53%) |
Mar 03, 2020 | 438.37 | 452.40 | 427.45 | 432.74 | 1,770,510 | -5.27(-1.20%) |
Mar 02, 2020 | 419.33 | 438.22 | 414.33 | 438.01 | 1,423,701 | +22.38(+5.38%) |
Feb 28, 2020 | 412.25 | 417.78 | 403.07 | 415.63 | 2,271,787 | -11.50(-2.69%) |
Feb 27, 2020 | 444.92 | 449.60 | 427.09 | 427.13 | 1,432,640 | -29.31(-6.42%) |
Feb 26, 2020 | 456.17 | 464.95 | 453.76 | 456.44 | 1,068,994 | +2.22(+0.49%) |
Feb 25, 2020 | 476.00 | 476.78 | 451.05 | 454.22 | 1,186,010 | -19.75(-4.17%) |
Feb 24, 2020 | 478.01 | 485.91 | 473.65 | 473.97 | 1,184,980 | -26.03(-5.21%) |
Feb 21, 2020 | 505.75 | 507.05 | 498.20 | 500.00 | 550,429 | -8.91(-1.75%) |
Feb 20, 2020 | 511.67 | 514.32 | 503.25 | 508.90 | 529,373 | -4.62(-0.90%) |
Feb 19, 2020 | 509.86 | 514.36 | 508.25 | 513.53 | 426,885 | +6.52(+1.29%) |
Feb 18, 2020 | 507.18 | 507.38 | 504.76 | 507.01 | 449,219 | -1.01(-0.20%) |
Feb 14, 2020 | 507.84 | 510.70 | 505.12 | 508.02 | 526,143 | -2.34(-0.46%) |
Feb 13, 2020 | 510.49 | 514.14 | 509.31 | 510.37 | 534,359 | -3.53(-0.69%) |
Feb 12, 2020 | 516.01 | 517.78 | 511.68 | 513.89 | 474,915 | +1.83(+0.36%) |
Feb 11, 2020 | 506.33 | 512.84 | 506.17 | 512.06 | 667,220 | +8.38(+1.66%) |
Feb 10, 2020 | 496.80 | 503.81 | 496.68 | 503.68 | 828,921 | +4.81(+0.96%) |
Feb 07, 2020 | 493.71 | 499.11 | 493.26 | 498.87 | 794,173 | +0.96(+0.19%) |
Feb 06, 2020 | 491.98 | 498.41 | 485.93 | 497.91 | 918,362 | +10.04(+2.06%) |
Feb 05, 2020 | 488.19 | 490.74 | 482.47 | 487.86 | 1,050,468 | +7.40(+1.54%) |
Feb 04, 2020 | 483.10 | 485.02 | 477.06 | 480.46 | 948,868 | +4.63(+0.97%) |
Feb 03, 2020 | 475.97 | 482.18 | 475.58 | 475.83 | 560,428 | +2.45(+0.52%) |
Jan 31, 2020 | 482.89 | 483.92 | 471.44 | 473.38 | 720,092 | -11.08(-2.29%) |
Jan 30, 2020 | 476.69 | 484.97 | 474.78 | 484.46 | 569,206 | +2.87(+0.60%) |
Jan 29, 2020 | 479.76 | 486.69 | 477.89 | 481.59 | 484,283 | +5.85(+1.23%) |
Jan 28, 2020 | 473.93 | 479.15 | 471.41 | 475.73 | 553,186 | +5.53(+1.18%) |
Jan 27, 2020 | 468.58 | 476.06 | 466.44 | 470.20 | 575,368 | -11.70(-2.43%) |
Jan 24, 2020 | 488.71 | 491.34 | 478.24 | 481.90 | 836,728 | -4.58(-0.94%) |
Jan 23, 2020 | 478.99 | 488.33 | 478.35 | 486.48 | 896,189 | +4.56(+0.95%) |
Jan 22, 2020 | 478.03 | 484.41 | 476.96 | 481.92 | 866,831 | +6.93(+1.46%) |
Jan 21, 2020 | 477.57 | 479.49 | 473.75 | 474.99 | 864,231 | -5.48(-1.14%) |
Jan 17, 2020 | 482.10 | 484.01 | 478.66 | 480.46 | 745,379 | +0.21(+0.04%) |
Jan 16, 2020 | 481.96 | 481.96 | 475.99 | 480.25 | 866,789 | +4.25(+0.89%) |
Jan 15, 2020 | 465.44 | 477.22 | 465.44 | 476.00 | 1,119,738 | +10.72(+2.30%) |
Jan 14, 2020 | 466.92 | 471.27 | 463.66 | 465.28 | 1,028,902 | -4.30(-0.92%) |
Jan 13, 2020 | 460.74 | 469.88 | 460.74 | 469.58 | 726,094 | +9.81(+2.13%) |
Jan 10, 2020 | 461.86 | 462.51 | 458.18 | 459.76 | 539,066 | -0.83(-0.18%) |
Jan 09, 2020 | 461.29 | 462.13 | 458.35 | 460.59 | 531,504 | +5.39(+1.18%) |
Jan 08, 2020 | 455.81 | 457.93 | 450.84 | 455.20 | 809,334 | -0.11(-0.02%) |
Jan 07, 2020 | 451.42 | 457.65 | 451.42 | 455.31 | 505,889 | +2.89(+0.64%) |
Jan 06, 2020 | 448.98 | 453.11 | 447.49 | 452.42 | 458,197 | +0.39(+0.09%) |
Jan 03, 2020 | 450.38 | 454.85 | 450.20 | 452.04 | 375,753 | -4.86(-1.06%) |
Jan 02, 2020 | 457.81 | 457.81 | 453.25 | 456.89 | 624,301 | +5.64(+1.25%) |
Dec 31, 2019 | 449.51 | 451.43 | 447.29 | 451.25 | 330,636 | +1.67(+0.37%) |
Dec 30, 2019 | 452.42 | 452.42 | 448.46 | 449.59 | 307,632 | -1.95(-0.43%) |
Dec 27, 2019 | 451.75 | 452.91 | 450.29 | 451.53 | 246,863 | -0.21(-0.05%) |
Dec 26, 2019 | 448.69 | 451.76 | 448.58 | 451.74 | 174,864 | +3.23(+0.72%) |
Dec 24, 2019 | 449.10 | 449.51 | 446.53 | 448.51 | 140,698 | -0.02(-0.00%) |
Dec 23, 2019 | 450.29 | 451.36 | 446.69 | 448.53 | 402,391 | +0.06(+0.01%) |
Dec 20, 2019 | 454.54 | 454.54 | 448.31 | 448.46 | 1,077,798 | -2.47(-0.55%) |
Dec 19, 2019 | 448.24 | 452.30 | 447.95 | 450.93 | 477,157 | +2.56(+0.57%) |
Dec 18, 2019 | 451.68 | 451.68 | 447.19 | 448.37 | 604,826 | -2.51(-0.56%) |
Dec 17, 2019 | 452.00 | 453.52 | 448.92 | 450.89 | 473,588 | +0.21(+0.05%) |
Dec 16, 2019 | 452.07 | 454.94 | 449.93 | 450.67 | 475,541 | +3.09(+0.69%) |
Dec 13, 2019 | 450.26 | 452.30 | 444.78 | 447.58 | 507,540 | -3.15(-0.70%) |
Dec 12, 2019 | 443.48 | 452.14 | 443.01 | 450.74 | 596,899 | +7.37(+1.66%) |
Dec 11, 2019 | 443.70 | 446.44 | 442.21 | 443.37 | 523,118 | -0.11(-0.02%) |
Dec 10, 2019 | 446.85 | 446.96 | 442.41 | 443.47 | 394,436 | -2.73(-0.61%) |
Dec 09, 2019 | 443.71 | 447.12 | 441.74 | 446.20 | 415,308 | +1.18(+0.26%) |
Dec 06, 2019 | 444.76 | 448.56 | 441.52 | 445.02 | 564,688 | +4.90(+1.11%) |
Dec 05, 2019 | 435.46 | 440.34 | 433.14 | 440.12 | 513,107 | +6.20(+1.43%) |
Dec 04, 2019 | 433.00 | 439.55 | 433.00 | 433.92 | 819,665 | +0.83(+0.19%) |
Dec 03, 2019 | 432.09 | 433.49 | 426.78 | 433.09 | 540,910 | -3.51(-0.80%) |
Dec 02, 2019 | 441.58 | 441.95 | 435.90 | 436.61 | 425,973 | -4.64(-1.05%) |
Nov 29, 2019 | 442.71 | 443.02 | 439.96 | 441.25 | 268,625 | +0.62(+0.14%) |
Nov 27, 2019 | 437.26 | 441.01 | 435.86 | 440.63 | 336,146 | +2.97(+0.68%) |
Nov 26, 2019 | 437.55 | 438.17 | 434.64 | 437.65 | 588,933 | -0.88(-0.20%) |
Nov 25, 2019 | 433.52 | 439.15 | 431.84 | 438.53 | 487,585 | +6.12(+1.41%) |
Nov 22, 2019 | 432.42 | 434.88 | 431.61 | 432.42 | 541,849 | +0.02(+0.00%) |
Nov 21, 2019 | 435.98 | 436.43 | 430.22 | 432.40 | 590,783 | -3.41(-0.78%) |
Nov 20, 2019 | 437.39 | 439.29 | 432.57 | 435.81 | 492,164 | -3.56(-0.81%) |
Nov 19, 2019 | 439.55 | 442.03 | 437.88 | 439.37 | 393,233 | +0.95(+0.22%) |
Nov 18, 2019 | 437.60 | 439.16 | 435.70 | 438.42 | 340,613 | +0.70(+0.16%) |
Nov 15, 2019 | 433.37 | 438.55 | 431.52 | 437.73 | 383,590 | +5.68(+1.31%) |
Nov 14, 2019 | 432.39 | 432.98 | 429.60 | 432.05 | 463,584 | -0.87(-0.20%) |
Nov 13, 2019 | 430.21 | 435.00 | 428.46 | 432.92 | 375,510 | -1.09(-0.25%) |
Nov 12, 2019 | 434.20 | 434.75 | 431.89 | 434.01 | 409,706 | +0.00(+0.00%) |
Nov 11, 2019 | 433.66 | 435.81 | 432.76 | 434.01 | 464,448 | -3.05(-0.70%) |
Nov 08, 2019 | 436.74 | 438.60 | 433.00 | 437.06 | 399,517 | +0.05(+0.01%) |
Nov 07, 2019 | 438.83 | 441.68 | 436.46 | 437.01 | 848,483 | +0.55(+0.13%) |
Nov 06, 2019 | 432.33 | 438.28 | 430.70 | 436.46 | 889,168 | +6.33(+1.47%) |
Nov 05, 2019 | 424.86 | 432.32 | 424.20 | 430.13 | 803,936 | +5.27(+1.24%) |
Nov 04, 2019 | 423.39 | 425.10 | 421.63 | 424.86 | 610,252 | +6.56(+1.57%) |
Nov 01, 2019 | 415.80 | 420.47 | 415.75 | 418.30 | 495,078 | +6.66(+1.62%) |
Oct 31, 2019 | 413.89 | 416.31 | 408.34 | 411.64 | 481,734 | -4.67(-1.12%) |
Oct 30, 2019 | 414.94 | 416.86 | 410.69 | 416.31 | 362,938 | +0.70(+0.17%) |
Oct 29, 2019 | 414.54 | 419.75 | 414.23 | 415.62 | 531,338 | -0.36(-0.09%) |
Oct 28, 2019 | 411.44 | 418.60 | 411.44 | 415.97 | 655,126 | +6.03(+1.47%) |
Oct 25, 2019 | 406.38 | 410.66 | 402.70 | 409.95 | 533,100 | +4.58(+1.13%) |
Oct 24, 2019 | 407.97 | 409.66 | 402.73 | 405.36 | 454,452 | -2.14(-0.53%) |
Oct 23, 2019 | 401.06 | 407.74 | 399.72 | 407.50 | 424,300 | +6.01(+1.50%) |
Oct 22, 2019 | 404.45 | 405.89 | 400.32 | 401.50 | 460,405 | -2.97(-0.73%) |
Oct 21, 2019 | 398.59 | 405.12 | 398.57 | 404.46 | 646,743 | +7.68(+1.93%) |
Oct 18, 2019 | 400.08 | 401.38 | 396.39 | 396.79 | 592,097 | -5.02(-1.25%) |
Oct 17, 2019 | 401.20 | 405.12 | 400.32 | 401.81 | 613,056 | +3.81(+0.96%) |
Oct 16, 2019 | 396.75 | 398.89 | 395.92 | 398.00 | 543,542 | +1.74(+0.44%) |
Oct 15, 2019 | 390.35 | 399.41 | 387.88 | 396.26 | 942,487 | +9.13(+2.36%) |
Oct 14, 2019 | 385.42 | 387.39 | 383.05 | 387.13 | 801,062 | +0.19(+0.05%) |
Oct 11, 2019 | 381.60 | 388.64 | 379.33 | 386.94 | 833,243 | +12.14(+3.24%) |
Oct 10, 2019 | 371.85 | 378.81 | 371.85 | 374.80 | 661,483 | +2.86(+0.77%) |
Oct 09, 2019 | 370.73 | 373.87 | 369.08 | 371.94 | 433,550 | +3.58(+0.97%) |
Oct 08, 2019 | 373.90 | 374.69 | 367.11 | 368.36 | 569,255 | -8.92(-2.37%) |
Oct 07, 2019 | 378.71 | 380.92 | 375.60 | 377.29 | 656,763 | -3.81(-1.00%) |
Oct 04, 2019 | 375.49 | 381.33 | 373.65 | 381.10 | 401,760 | +6.98(+1.87%) |
Oct 03, 2019 | 373.47 | 375.90 | 366.62 | 374.11 | 570,136 | -0.67(-0.18%) |
Oct 02, 2019 | 382.04 | 382.78 | 372.20 | 374.78 | 855,063 | -11.88(-3.07%) |
Oct 01, 2019 | 397.31 | 400.02 | 386.29 | 386.67 | 677,834 | -10.65(-2.68%) |
Sep 30, 2019 | 398.09 | 400.30 | 396.75 | 397.32 | 407,000 | -0.44(-0.11%) |
Sep 27, 2019 | 399.94 | 400.78 | 393.14 | 397.76 | 604,771 | +0.12(+0.03%) |
Sep 26, 2019 | 396.50 | 398.72 | 394.21 | 397.64 | 580,236 | +0.72(+0.18%) |
Sep 25, 2019 | 394.08 | 397.25 | 389.89 | 396.92 | 674,600 | +2.74(+0.69%) |
Sep 24, 2019 | 400.41 | 401.18 | 391.53 | 394.18 | 885,023 | -3.64(-0.91%) |
Sep 23, 2019 | 393.13 | 399.50 | 392.53 | 397.82 | 743,783 | +1.61(+0.41%) |
Sep 20, 2019 | 397.79 | 398.65 | 393.91 | 396.21 | 1,384,514 | +0.37(+0.09%) |
Sep 19, 2019 | 395.46 | 400.27 | 394.16 | 395.84 | 584,432 | +0.73(+0.19%) |
Sep 18, 2019 | 394.57 | 396.71 | 391.34 | 395.11 | 723,980 | +3.55(+0.91%) |
Sep 17, 2019 | 389.57 | 391.88 | 387.56 | 391.56 | 760,372 | +3.09(+0.80%) |
Sep 16, 2019 | 391.55 | 394.64 | 385.56 | 388.47 | 782,207 | -6.46(-1.64%) |
Sep 13, 2019 | 390.64 | 396.56 | 389.68 | 394.93 | 657,711 | +7.32(+1.89%) |
Sep 12, 2019 | 385.97 | 389.84 | 382.25 | 387.61 | 675,425 | +1.71(+0.44%) |
Sep 11, 2019 | 382.73 | 387.06 | 377.90 | 385.90 | 678,650 | +4.00(+1.05%) |
Sep 10, 2019 | 385.16 | 387.04 | 375.74 | 381.90 | 824,158 | -2.24(-0.58%) |
Sep 09, 2019 | 380.67 | 385.94 | 378.80 | 384.14 | 812,792 | +6.26(+1.66%) |
Sep 06, 2019 | 378.81 | 379.93 | 375.51 | 377.88 | 524,015 | -0.79(-0.21%) |
Sep 05, 2019 | 376.08 | 383.36 | 375.20 | 378.67 | 996,910 | +8.10(+2.18%) |
Sep 04, 2019 | 371.14 | 373.28 | 367.44 | 370.57 | 588,863 | +2.78(+0.76%) |
Sep 03, 2019 | 372.37 | 372.37 | 365.02 | 367.79 | 610,841 | -5.96(-1.60%) |
Aug 30, 2019 | 375.88 | 376.66 | 372.31 | 373.75 | 527,077 | +0.46(+0.12%) |
Aug 29, 2019 | 370.61 | 375.76 | 368.83 | 373.30 | 791,074 | +7.25(+1.98%) |
Aug 28, 2019 | 360.88 | 366.16 | 359.45 | 366.04 | 667,814 | +2.95(+0.81%) |
Aug 27, 2019 | 359.68 | 363.44 | 358.45 | 363.10 | 1,208,400 | +4.46(+1.24%) |
Aug 26, 2019 | 364.13 | 364.30 | 356.93 | 358.64 | 918,411 | -1.57(-0.44%) |
Aug 23, 2019 | 368.78 | 370.58 | 358.29 | 360.21 | 964,725 | -10.39(-2.80%) |
Aug 22, 2019 | 374.14 | 374.96 | 368.51 | 370.61 | 623,967 | -1.71(-0.46%) |
Aug 21, 2019 | 373.97 | 375.89 | 371.58 | 372.31 | 397,057 | +2.33(+0.63%) |
Aug 20, 2019 | 374.51 | 374.51 | 369.31 | 369.98 | 454,108 | -6.43(-1.71%) |
Aug 19, 2019 | 377.83 | 378.51 | 374.29 | 376.41 | 534,775 | +5.40(+1.45%) |
Aug 16, 2019 | 365.65 | 373.89 | 365.65 | 371.01 | 615,262 | +8.99(+2.48%) |
Aug 15, 2019 | 365.78 | 369.01 | 359.29 | 362.03 | 692,728 | -1.83(-0.50%) |
Aug 14, 2019 | 366.85 | 370.71 | 363.53 | 363.86 | 897,058 | -12.35(-3.28%) |
Aug 13, 2019 | 368.45 | 377.85 | 365.82 | 376.20 | 998,175 | +7.86(+2.13%) |
Aug 12, 2019 | 371.70 | 376.74 | 366.59 | 368.34 | 729,145 | -8.75(-2.32%) |
Aug 09, 2019 | 384.78 | 384.85 | 376.66 | 377.09 | 734,764 | -9.99(-2.58%) |
Aug 08, 2019 | 383.87 | 387.80 | 381.75 | 387.07 | 565,202 | +6.39(+1.68%) |
Aug 07, 2019 | 377.45 | 382.80 | 374.55 | 380.68 | 648,900 | -4.71(-1.22%) |
Aug 06, 2019 | 385.10 | 387.31 | 380.53 | 385.39 | 472,724 | +3.88(+1.02%) |
Aug 05, 2019 | 387.38 | 388.46 | 377.52 | 381.50 | 731,972 | -14.95(-3.77%) |
Aug 02, 2019 | 398.02 | 399.54 | 390.75 | 396.45 | 596,494 | -3.30(-0.83%) |
Aug 01, 2019 | 411.46 | 413.65 | 397.80 | 399.75 | 830,557 | -13.91(-3.36%) |
Jul 31, 2019 | 422.73 | 423.08 | 411.74 | 413.66 | 476,078 | -9.49(-2.24%) |
Jul 30, 2019 | 420.14 | 423.21 | 418.15 | 423.15 | 442,797 | +0.09(+0.02%) |
Jul 29, 2019 | 421.87 | 425.77 | 419.85 | 423.07 | 410,793 | +0.12(+0.03%) |
Jul 26, 2019 | 419.58 | 423.55 | 417.36 | 422.94 | 472,469 | +3.80(+0.91%) |
Jul 25, 2019 | 421.51 | 421.51 | 415.80 | 419.14 | 559,477 | -2.90(-0.69%) |
Jul 24, 2019 | 420.99 | 426.06 | 420.85 | 422.04 | 670,877 | -0.27(-0.06%) |
Jul 23, 2019 | 421.44 | 425.16 | 420.75 | 422.31 | 507,865 | +3.46(+0.83%) |
Jul 22, 2019 | 417.99 | 420.17 | 412.05 | 418.86 | 732,401 | +0.27(+0.07%) |
Jul 19, 2019 | 421.29 | 427.21 | 417.93 | 418.58 | 1,003,164 | -1.68(-0.40%) |
Jul 18, 2019 | 416.48 | 420.31 | 415.72 | 420.26 | 563,447 | +3.66(+0.88%) |
Jul 17, 2019 | 420.14 | 421.55 | 414.09 | 416.60 | 577,905 | -5.46(-1.29%) |
Jul 16, 2019 | 426.75 | 427.65 | 421.80 | 422.06 | 462,788 | -4.01(-0.94%) |
Jul 15, 2019 | 427.10 | 427.21 | 423.87 | 426.06 | 470,777 | -0.67(-0.16%) |
Jul 12, 2019 | 422.95 | 427.06 | 421.54 | 426.74 | 533,973 | +2.11(+0.50%) |
Jul 11, 2019 | 421.91 | 425.18 | 419.62 | 424.62 | 441,572 | +4.01(+0.95%) |
Jul 10, 2019 | 419.09 | 421.60 | 417.81 | 420.62 | 571,032 | +1.52(+0.36%) |
Jul 09, 2019 | 415.94 | 421.24 | 414.11 | 419.09 | 503,687 | +1.22(+0.29%) |
Jul 08, 2019 | 419.31 | 422.09 | 417.44 | 417.87 | 468,774 | -5.53(-1.31%) |
Jul 05, 2019 | 420.40 | 423.46 | 417.67 | 423.40 | 433,125 | +2.95(+0.70%) |
Jul 03, 2019 | 416.92 | 421.98 | 416.78 | 420.45 | 388,693 | +4.85(+1.17%) |
Jul 02, 2019 | 418.34 | 418.46 | 413.65 | 415.60 | 392,301 | -2.71(-0.65%) |