Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 646.31 | 649.38 | 635.36 | 646.72 | 635,578 | +3.97(+0.62%) |
May 28, 2020 | 631.93 | 644.10 | 627.36 | 642.76 | 475,945 | +16.51(+2.64%) |
May 27, 2020 | 617.92 | 627.00 | 599.38 | 626.25 | 599,092 | +16.25(+2.66%) |
May 26, 2020 | 631.40 | 635.02 | 608.68 | 610.00 | 618,370 | -11.13(-1.79%) |
May 22, 2020 | 596.18 | 622.42 | 595.08 | 621.13 | 542,592 | +23.75(+3.98%) |
May 21, 2020 | 602.57 | 606.07 | 592.77 | 597.38 | 552,673 | -10.27(-1.69%) |
May 20, 2020 | 605.85 | 608.33 | 599.88 | 607.65 | 636,626 | +4.96(+0.82%) |
May 19, 2020 | 614.62 | 621.09 | 601.82 | 602.69 | 491,510 | -8.89(-1.45%) |
May 18, 2020 | 628.54 | 628.54 | 608.82 | 611.58 | 635,300 | +3.43(+0.56%) |
May 15, 2020 | 606.50 | 611.55 | 596.99 | 608.15 | 611,388 | -0.55(-0.09%) |
May 14, 2020 | 627.50 | 629.85 | 596.36 | 608.70 | 867,024 | -18.04(-2.88%) |
May 13, 2020 | 612.60 | 633.70 | 612.38 | 626.74 | 1,702,536 | +13.99(+2.28%) |
May 12, 2020 | 617.24 | 624.43 | 609.38 | 612.75 | 1,654,188 | -13.25(-2.12%) |
May 11, 2020 | 620.90 | 634.21 | 619.03 | 626.00 | 605,274 | -0.15(-0.02%) |
May 08, 2020 | 627.75 | 634.30 | 619.86 | 626.15 | 475,897 | +2.60(+0.42%) |
May 07, 2020 | 611.24 | 627.06 | 605.69 | 623.55 | 718,252 | -8.17(-1.29%) |
May 06, 2020 | 628.23 | 647.38 | 628.08 | 631.72 | 420,529 | -2.03(-0.32%) |
May 05, 2020 | 636.51 | 639.48 | 620.93 | 633.75 | 348,288 | +9.62(+1.54%) |
May 04, 2020 | 613.55 | 625.08 | 610.23 | 624.13 | 557,962 | +4.73(+0.76%) |
May 01, 2020 | 618.93 | 628.67 | 614.22 | 619.40 | 375,497 | -4.02(-0.64%) |
Apr 30, 2020 | 623.82 | 633.91 | 612.86 | 623.42 | 814,471 | -3.80(-0.61%) |
Apr 29, 2020 | 632.93 | 635.97 | 620.55 | 627.22 | 656,070 | -4.10(-0.65%) |
Apr 28, 2020 | 658.88 | 660.86 | 629.96 | 631.32 | 405,347 | -16.84(-2.60%) |
Apr 27, 2020 | 638.81 | 652.80 | 632.69 | 648.16 | 378,833 | +15.60(+2.47%) |
Apr 24, 2020 | 632.92 | 636.67 | 621.30 | 632.56 | 497,992 | -0.36(-0.06%) |
Apr 23, 2020 | 631.21 | 645.38 | 628.78 | 632.92 | 414,207 | +0.65(+0.10%) |
Apr 22, 2020 | 627.77 | 645.14 | 621.57 | 632.27 | 470,026 | +11.62(+1.87%) |
Apr 21, 2020 | 607.91 | 628.86 | 604.72 | 620.65 | 455,677 | +1.34(+0.22%) |
Apr 20, 2020 | 631.54 | 634.30 | 614.74 | 619.31 | 562,613 | -22.35(-3.48%) |
Apr 17, 2020 | 629.56 | 643.35 | 617.97 | 641.65 | 544,347 | +11.27(+1.79%) |
Apr 16, 2020 | 608.49 | 635.24 | 608.49 | 630.38 | 564,999 | +6.66(+1.07%) |
Apr 15, 2020 | 625.78 | 632.64 | 614.46 | 623.72 | 391,093 | -12.34(-1.94%) |
Apr 14, 2020 | 625.41 | 642.50 | 620.29 | 636.06 | 595,452 | +29.27(+4.82%) |
Apr 13, 2020 | 629.34 | 629.34 | 595.31 | 606.79 | 585,894 | -27.47(-4.33%) |
Apr 09, 2020 | 615.75 | 639.51 | 615.12 | 634.26 | 979,413 | +20.94(+3.41%) |
Apr 08, 2020 | 576.16 | 617.44 | 573.88 | 613.32 | 578,042 | +37.52(+6.52%) |
Apr 07, 2020 | 626.85 | 627.53 | 574.04 | 575.79 | 672,904 | -26.41(-4.39%) |
Apr 06, 2020 | 590.71 | 608.44 | 581.68 | 602.20 | 756,885 | +25.42(+4.41%) |
Apr 03, 2020 | 578.28 | 587.42 | 558.06 | 576.78 | 603,374 | -1.35(-0.23%) |
Apr 02, 2020 | 549.17 | 580.80 | 545.40 | 578.13 | 868,085 | +28.34(+5.15%) |
Apr 01, 2020 | 561.54 | 572.45 | 536.15 | 549.79 | 774,145 | -26.88(-4.66%) |
Mar 31, 2020 | 590.92 | 595.47 | 564.20 | 576.67 | 1,231,396 | -18.74(-3.15%) |
Mar 30, 2020 | 559.51 | 599.23 | 548.46 | 595.41 | 843,244 | +46.72(+8.51%) |
Mar 27, 2020 | 529.53 | 558.60 | 511.42 | 548.69 | 667,275 | +6.18(+1.14%) |
Mar 26, 2020 | 516.62 | 557.91 | 508.98 | 542.52 | 817,362 | +31.08(+6.08%) |
Mar 25, 2020 | 494.71 | 548.16 | 494.31 | 511.44 | 783,949 | +7.41(+1.47%) |
Mar 24, 2020 | 470.74 | 510.54 | 458.57 | 504.02 | 990,286 | +52.40(+11.60%) |
Mar 23, 2020 | 466.31 | 467.19 | 441.22 | 451.63 | 955,415 | -16.05(-3.43%) |
Mar 20, 2020 | 507.59 | 517.03 | 455.38 | 467.67 | 1,332,383 | -40.15(-7.91%) |
Mar 19, 2020 | 528.03 | 544.85 | 494.48 | 507.82 | 1,067,007 | -20.44(-3.87%) |
Mar 18, 2020 | 503.20 | 540.17 | 493.45 | 528.26 | 1,113,279 | -2.81(-0.53%) |
Mar 17, 2020 | 515.78 | 552.35 | 512.18 | 531.07 | 1,316,462 | +30.24(+6.04%) |
Mar 16, 2020 | 537.91 | 541.32 | 489.35 | 500.83 | 1,103,973 | -72.63(-12.66%) |
Mar 13, 2020 | 540.40 | 576.00 | 523.27 | 573.46 | 1,170,790 | +51.67(+9.90%) |
Mar 12, 2020 | 514.20 | 549.37 | 504.26 | 521.79 | 1,087,645 | -31.09(-5.62%) |
Mar 11, 2020 | 546.27 | 558.58 | 540.03 | 552.88 | 972,474 | -10.60(-1.88%) |
Mar 10, 2020 | 553.98 | 567.87 | 527.25 | 563.48 | 765,029 | +33.44(+6.31%) |
Mar 09, 2020 | 527.21 | 555.78 | 526.40 | 530.03 | 784,420 | -31.96(-5.69%) |
Mar 06, 2020 | 553.61 | 563.21 | 537.85 | 561.99 | 894,826 | -7.39(-1.30%) |
Mar 05, 2020 | 580.78 | 592.61 | 564.19 | 569.38 | 626,094 | -26.61(-4.46%) |
Mar 04, 2020 | 577.99 | 596.94 | 574.22 | 595.99 | 635,140 | +28.00(+4.93%) |
Mar 03, 2020 | 574.04 | 585.41 | 553.98 | 567.98 | 735,149 | -3.44(-0.60%) |
Mar 02, 2020 | 533.56 | 572.71 | 532.99 | 571.42 | 819,795 | +42.55(+8.04%) |
Feb 28, 2020 | 541.55 | 544.71 | 520.33 | 528.87 | 1,225,918 | -22.80(-4.13%) |
Feb 27, 2020 | 576.07 | 582.36 | 551.46 | 551.67 | 777,825 | -29.87(-5.14%) |
Feb 26, 2020 | 585.88 | 588.91 | 576.96 | 581.54 | 448,991 | -1.98(-0.34%) |
Feb 25, 2020 | 593.73 | 596.37 | 579.38 | 583.51 | 733,967 | -9.47(-1.60%) |
Feb 24, 2020 | 596.03 | 601.76 | 586.36 | 592.99 | 589,738 | -10.20(-1.69%) |
Feb 21, 2020 | 599.48 | 604.11 | 592.25 | 603.18 | 657,858 | +6.99(+1.17%) |
Feb 20, 2020 | 592.16 | 596.31 | 587.84 | 596.19 | 384,555 | +4.29(+0.73%) |
Feb 19, 2020 | 596.01 | 597.78 | 589.77 | 591.90 | 440,462 | +0.12(+0.02%) |
Feb 18, 2020 | 592.31 | 597.66 | 587.88 | 591.78 | 465,381 | -4.66(-0.78%) |
Feb 14, 2020 | 587.64 | 601.65 | 585.90 | 596.43 | 476,890 | +11.86(+2.03%) |
Feb 13, 2020 | 565.58 | 585.20 | 562.72 | 584.57 | 552,812 | +11.60(+2.02%) |
Feb 12, 2020 | 566.62 | 574.30 | 563.04 | 572.98 | 615,973 | +8.80(+1.56%) |
Feb 11, 2020 | 563.75 | 569.85 | 561.82 | 564.18 | 375,212 | +1.42(+0.25%) |
Feb 10, 2020 | 560.15 | 564.33 | 558.20 | 562.76 | 293,975 | +5.54(+1.00%) |
Feb 07, 2020 | 556.43 | 558.64 | 553.66 | 557.22 | 203,154 | +2.09(+0.38%) |
Feb 06, 2020 | 557.46 | 558.89 | 546.70 | 555.13 | 233,856 | +2.27(+0.41%) |
Feb 05, 2020 | 559.51 | 560.18 | 551.70 | 552.86 | 356,180 | -6.06(-1.08%) |
Feb 04, 2020 | 559.14 | 560.41 | 556.54 | 558.92 | 354,481 | +3.91(+0.70%) |
Feb 03, 2020 | 544.86 | 557.35 | 543.47 | 555.01 | 484,680 | +12.75(+2.35%) |
Jan 31, 2020 | 555.44 | 556.54 | 540.08 | 542.26 | 531,376 | -12.20(-2.20%) |
Jan 30, 2020 | 554.18 | 559.15 | 554.18 | 554.46 | 378,930 | +0.29(+0.05%) |
Jan 29, 2020 | 551.75 | 555.61 | 548.75 | 554.16 | 264,445 | +0.10(+0.02%) |
Jan 28, 2020 | 548.01 | 555.99 | 547.46 | 554.06 | 345,984 | +7.93(+1.45%) |
Jan 27, 2020 | 542.42 | 547.07 | 538.47 | 546.14 | 253,576 | +1.83(+0.34%) |
Jan 24, 2020 | 549.28 | 554.78 | 542.54 | 544.31 | 357,694 | -3.72(-0.68%) |
Jan 23, 2020 | 546.63 | 555.10 | 544.86 | 548.03 | 383,086 | +3.99(+0.73%) |
Jan 22, 2020 | 547.42 | 550.95 | 543.23 | 544.04 | 482,986 | +1.53(+0.28%) |
Jan 21, 2020 | 543.89 | 546.69 | 536.93 | 542.50 | 740,546 | +1.84(+0.34%) |
Jan 17, 2020 | 546.18 | 548.66 | 540.57 | 540.67 | 863,731 | -6.55(-1.20%) |
Jan 16, 2020 | 540.25 | 548.39 | 539.39 | 547.21 | 567,808 | +8.16(+1.51%) |
Jan 15, 2020 | 541.18 | 544.83 | 537.96 | 539.05 | 428,831 | -0.24(-0.04%) |
Jan 14, 2020 | 547.85 | 548.94 | 536.00 | 539.29 | 419,090 | -7.78(-1.42%) |
Jan 13, 2020 | 547.00 | 550.35 | 544.58 | 547.07 | 430,988 | +0.88(+0.16%) |
Jan 10, 2020 | 545.56 | 547.81 | 540.04 | 546.18 | 334,856 | +4.61(+0.85%) |
Jan 09, 2020 | 536.02 | 542.50 | 529.09 | 541.58 | 249,678 | +4.77(+0.89%) |
Jan 08, 2020 | 536.07 | 538.97 | 528.72 | 536.80 | 283,846 | +1.77(+0.33%) |
Jan 07, 2020 | 537.42 | 539.29 | 528.73 | 535.04 | 274,733 | -2.39(-0.44%) |
Jan 06, 2020 | 538.03 | 540.67 | 533.08 | 537.43 | 309,216 | -0.59(-0.11%) |
Jan 03, 2020 | 529.14 | 542.84 | 529.14 | 538.02 | 418,814 | +5.31(+1.00%) |
Jan 02, 2020 | 536.90 | 537.82 | 529.66 | 532.71 | 487,762 | -4.00(-0.75%) |
Dec 31, 2019 | 533.81 | 536.90 | 531.80 | 536.71 | 318,216 | +3.18(+0.60%) |
Dec 30, 2019 | 533.59 | 535.55 | 528.74 | 533.53 | 268,768 | -2.08(-0.39%) |
Dec 27, 2019 | 535.49 | 537.40 | 531.61 | 535.61 | 252,093 | +2.75(+0.52%) |
Dec 26, 2019 | 527.49 | 533.42 | 526.10 | 532.86 | 166,468 | +5.76(+1.09%) |
Dec 24, 2019 | 525.53 | 530.28 | 523.34 | 527.09 | 89,831 | +1.47(+0.28%) |
Dec 23, 2019 | 530.89 | 532.70 | 524.21 | 525.62 | 197,620 | -5.58(-1.05%) |
Dec 20, 2019 | 535.01 | 535.33 | 527.61 | 531.20 | 1,013,486 | +1.65(+0.31%) |
Dec 19, 2019 | 520.91 | 531.91 | 519.08 | 529.56 | 422,932 | +9.63(+1.85%) |
Dec 18, 2019 | 514.55 | 521.22 | 513.39 | 519.93 | 534,798 | +7.29(+1.42%) |
Dec 17, 2019 | 520.05 | 525.04 | 511.24 | 512.64 | 447,577 | -4.86(-0.94%) |
Dec 16, 2019 | 508.07 | 518.47 | 503.10 | 517.49 | 514,465 | +10.08(+1.99%) |
Dec 13, 2019 | 503.58 | 508.24 | 499.39 | 507.42 | 602,066 | +3.71(+0.74%) |
Dec 12, 2019 | 516.18 | 516.18 | 502.29 | 503.70 | 421,214 | -10.43(-2.03%) |
Dec 11, 2019 | 514.20 | 518.71 | 509.86 | 514.13 | 362,106 | +1.30(+0.25%) |
Dec 10, 2019 | 518.12 | 519.36 | 511.41 | 512.83 | 370,265 | -2.75(-0.53%) |
Dec 09, 2019 | 514.51 | 517.33 | 512.43 | 515.58 | 226,473 | +1.41(+0.27%) |
Dec 06, 2019 | 516.93 | 521.35 | 513.89 | 514.17 | 334,094 | -0.80(-0.16%) |
Dec 05, 2019 | 516.09 | 518.58 | 511.18 | 514.98 | 367,311 | -2.64(-0.51%) |
Dec 04, 2019 | 505.50 | 518.62 | 504.58 | 517.61 | 449,927 | +9.50(+1.87%) |
Dec 03, 2019 | 506.37 | 511.21 | 503.02 | 508.12 | 487,091 | +2.63(+0.52%) |
Dec 02, 2019 | 519.34 | 519.34 | 505.44 | 505.49 | 429,826 | -15.73(-3.02%) |
Nov 29, 2019 | 520.08 | 523.26 | 519.67 | 521.22 | 203,480 | +1.53(+0.29%) |
Nov 27, 2019 | 510.75 | 521.33 | 507.12 | 519.69 | 328,657 | +9.65(+1.89%) |
Nov 26, 2019 | 508.69 | 511.89 | 506.56 | 510.04 | 925,311 | +0.78(+0.15%) |
Nov 25, 2019 | 514.56 | 518.11 | 508.67 | 509.26 | 513,900 | -3.43(-0.67%) |
Nov 22, 2019 | 517.53 | 521.68 | 511.47 | 512.69 | 346,819 | -2.38(-0.46%) |
Nov 21, 2019 | 520.05 | 524.67 | 513.20 | 515.08 | 351,308 | -7.90(-1.51%) |
Nov 20, 2019 | 519.52 | 527.04 | 518.50 | 522.97 | 433,023 | +3.49(+0.67%) |
Nov 19, 2019 | 512.43 | 523.10 | 510.66 | 519.48 | 439,661 | +8.47(+1.66%) |
Nov 18, 2019 | 503.50 | 513.53 | 503.50 | 511.01 | 384,854 | +7.14(+1.42%) |
Nov 15, 2019 | 502.43 | 505.34 | 497.75 | 503.87 | 494,294 | +5.22(+1.05%) |
Nov 14, 2019 | 496.36 | 502.67 | 493.72 | 498.65 | 572,428 | +3.64(+0.74%) |
Nov 13, 2019 | 488.59 | 496.14 | 487.50 | 495.01 | 474,346 | +8.69(+1.79%) |
Nov 12, 2019 | 490.34 | 493.44 | 482.30 | 486.32 | 393,047 | -3.44(-0.70%) |
Nov 11, 2019 | 485.43 | 493.75 | 485.43 | 489.76 | 341,412 | +4.29(+0.88%) |
Nov 08, 2019 | 479.20 | 490.64 | 477.79 | 485.47 | 553,500 | +7.15(+1.49%) |
Nov 07, 2019 | 486.07 | 486.07 | 475.46 | 478.32 | 422,824 | -8.59(-1.76%) |
Nov 06, 2019 | 485.25 | 489.75 | 483.22 | 486.91 | 412,330 | +4.29(+0.89%) |
Nov 05, 2019 | 496.30 | 496.30 | 479.50 | 482.61 | 1,026,613 | -14.66(-2.95%) |
Nov 04, 2019 | 513.26 | 513.38 | 496.52 | 497.27 | 723,323 | -17.43(-3.39%) |
Nov 01, 2019 | 517.53 | 519.48 | 510.03 | 514.70 | 471,791 | -4.16(-0.80%) |
Oct 31, 2019 | 524.28 | 526.29 | 506.98 | 518.86 | 762,299 | -4.01(-0.77%) |
Oct 30, 2019 | 522.46 | 528.86 | 518.55 | 522.87 | 614,768 | +3.33(+0.64%) |
Oct 29, 2019 | 518.04 | 527.53 | 517.92 | 519.53 | 335,453 | +0.36(+0.07%) |
Oct 28, 2019 | 516.52 | 520.49 | 515.56 | 519.18 | 314,710 | +1.27(+0.25%) |
Oct 25, 2019 | 514.79 | 518.64 | 506.85 | 517.90 | 417,064 | +2.20(+0.43%) |
Oct 24, 2019 | 521.35 | 521.35 | 513.82 | 515.71 | 361,438 | -3.00(-0.58%) |
Oct 23, 2019 | 521.52 | 524.19 | 511.68 | 518.71 | 404,784 | -3.03(-0.58%) |
Oct 22, 2019 | 533.41 | 533.41 | 521.65 | 521.74 | 296,667 | -6.79(-1.29%) |
Oct 21, 2019 | 527.67 | 529.42 | 523.66 | 528.53 | 296,530 | +0.86(+0.16%) |
Oct 18, 2019 | 526.22 | 528.37 | 523.01 | 527.67 | 274,073 | +4.18(+0.80%) |
Oct 17, 2019 | 522.66 | 527.74 | 521.30 | 523.49 | 217,300 | +3.62(+0.70%) |
Oct 16, 2019 | 520.12 | 520.80 | 513.47 | 519.87 | 342,161 | -3.44(-0.66%) |
Oct 15, 2019 | 522.35 | 525.62 | 518.14 | 523.32 | 226,519 | +3.80(+0.73%) |
Oct 14, 2019 | 519.04 | 522.92 | 517.27 | 519.52 | 212,956 | +0.81(+0.16%) |
Oct 11, 2019 | 527.47 | 527.47 | 518.02 | 518.70 | 306,844 | -5.12(-0.98%) |
Oct 10, 2019 | 525.04 | 526.31 | 520.10 | 523.82 | 252,300 | -2.56(-0.49%) |
Oct 09, 2019 | 522.64 | 530.31 | 521.87 | 526.38 | 299,368 | +5.03(+0.97%) |
Oct 08, 2019 | 527.45 | 528.92 | 521.20 | 521.35 | 307,734 | -7.15(-1.35%) |
Oct 07, 2019 | 529.01 | 531.83 | 526.89 | 528.50 | 245,533 | -3.97(-0.75%) |
Oct 04, 2019 | 528.79 | 533.18 | 527.23 | 532.47 | 335,573 | +5.40(+1.02%) |
Oct 03, 2019 | 515.54 | 527.08 | 515.19 | 527.07 | 458,394 | +13.03(+2.53%) |
Oct 02, 2019 | 520.08 | 523.19 | 508.24 | 514.04 | 615,963 | -7.39(-1.42%) |
Oct 01, 2019 | 526.24 | 529.33 | 519.93 | 521.43 | 342,161 | -6.60(-1.25%) |
Sep 30, 2019 | 528.03 | 533.00 | 525.73 | 528.03 | 330,695 | +0.16(+0.03%) |
Sep 27, 2019 | 531.88 | 534.15 | 524.85 | 527.87 | 320,062 | -5.86(-1.10%) |
Sep 26, 2019 | 528.52 | 535.08 | 528.33 | 533.72 | 298,967 | +3.45(+0.65%) |
Sep 25, 2019 | 525.98 | 531.26 | 514.48 | 530.27 | 424,933 | +6.59(+1.26%) |
Sep 24, 2019 | 532.98 | 533.66 | 519.16 | 523.68 | 567,719 | -8.84(-1.66%) |
Sep 23, 2019 | 526.41 | 558.39 | 521.65 | 532.52 | 782,002 | +13.97(+2.69%) |
Sep 20, 2019 | 520.50 | 523.36 | 516.94 | 518.55 | 1,201,817 | -2.36(-0.45%) |
Sep 19, 2019 | 513.12 | 522.57 | 512.04 | 520.92 | 515,615 | +7.35(+1.43%) |
Sep 18, 2019 | 512.19 | 513.74 | 499.53 | 513.57 | 395,558 | +1.91(+0.37%) |
Sep 17, 2019 | 504.84 | 512.64 | 499.10 | 511.65 | 415,829 | +8.22(+1.63%) |
Sep 16, 2019 | 492.27 | 504.59 | 490.85 | 503.43 | 325,106 | +12.02(+2.45%) |
Sep 13, 2019 | 491.60 | 493.50 | 486.82 | 491.41 | 360,042 | -1.90(-0.39%) |
Sep 12, 2019 | 485.18 | 494.05 | 483.81 | 493.32 | 475,626 | +9.56(+1.98%) |
Sep 11, 2019 | 485.36 | 488.26 | 481.52 | 483.76 | 579,157 | -2.75(-0.56%) |
Sep 10, 2019 | 490.23 | 490.23 | 480.95 | 486.50 | 542,165 | -6.20(-1.26%) |
Sep 09, 2019 | 507.25 | 507.44 | 491.38 | 492.70 | 433,721 | -14.54(-2.87%) |
Sep 06, 2019 | 505.73 | 513.26 | 505.06 | 507.24 | 400,678 | +2.83(+0.56%) |
Sep 05, 2019 | 511.51 | 512.65 | 501.38 | 504.41 | 531,456 | -6.86(-1.34%) |
Sep 04, 2019 | 517.14 | 519.87 | 508.10 | 511.27 | 487,121 | -6.79(-1.31%) |
Sep 03, 2019 | 508.42 | 518.50 | 507.35 | 518.06 | 324,315 | +8.81(+1.73%) |
Aug 30, 2019 | 510.82 | 512.24 | 506.44 | 509.25 | 327,053 | -1.32(-0.26%) |
Aug 29, 2019 | 509.64 | 511.55 | 508.04 | 510.56 | 371,031 | +3.84(+0.76%) |
Aug 28, 2019 | 511.15 | 512.32 | 504.76 | 506.73 | 332,038 | -3.65(-0.72%) |
Aug 27, 2019 | 513.10 | 514.91 | 508.49 | 510.38 | 644,509 | -1.06(-0.21%) |
Aug 26, 2019 | 503.52 | 511.54 | 503.50 | 511.44 | 221,840 | +8.48(+1.69%) |
Aug 23, 2019 | 510.28 | 512.03 | 500.87 | 502.96 | 348,682 | -4.58(-0.90%) |
Aug 22, 2019 | 505.00 | 511.21 | 501.32 | 507.54 | 295,525 | +2.12(+0.42%) |
Aug 21, 2019 | 502.42 | 505.42 | 499.25 | 505.42 | 217,251 | +4.67(+0.93%) |
Aug 20, 2019 | 504.63 | 507.60 | 500.50 | 500.75 | 281,423 | -5.74(-1.13%) |
Aug 19, 2019 | 506.94 | 508.52 | 501.61 | 506.49 | 309,793 | +3.57(+0.71%) |
Aug 16, 2019 | 498.76 | 504.78 | 496.72 | 502.92 | 630,901 | +4.99(+1.00%) |
Aug 15, 2019 | 493.34 | 501.41 | 491.70 | 497.93 | 394,911 | +5.89(+1.20%) |
Aug 14, 2019 | 496.21 | 500.06 | 489.60 | 492.04 | 518,824 | -7.75(-1.55%) |
Aug 13, 2019 | 504.69 | 505.23 | 496.71 | 499.79 | 497,722 | -4.48(-0.89%) |
Aug 12, 2019 | 501.76 | 508.14 | 500.91 | 504.27 | 443,164 | +0.80(+0.16%) |
Aug 09, 2019 | 501.27 | 504.48 | 498.38 | 503.47 | 547,622 | +2.90(+0.58%) |
Aug 08, 2019 | 484.22 | 501.27 | 480.78 | 500.57 | 604,400 | +14.72(+3.03%) |
Aug 07, 2019 | 472.15 | 487.44 | 466.62 | 485.86 | 479,068 | +12.06(+2.54%) |
Aug 06, 2019 | 467.98 | 477.13 | 467.55 | 473.80 | 402,462 | +6.54(+1.40%) |
Aug 05, 2019 | 472.62 | 477.27 | 461.21 | 467.25 | 471,901 | -10.40(-2.18%) |
Aug 02, 2019 | 479.49 | 485.85 | 474.62 | 477.65 | 636,716 | +1.22(+0.26%) |
Aug 01, 2019 | 482.56 | 483.69 | 460.17 | 476.43 | 790,074 | +18.82(+4.11%) |
Jul 31, 2019 | 453.56 | 465.99 | 450.16 | 457.61 | 813,370 | +2.99(+0.66%) |
Jul 30, 2019 | 442.21 | 455.24 | 441.64 | 454.62 | 510,372 | +11.16(+2.52%) |
Jul 29, 2019 | 451.12 | 452.93 | 441.32 | 443.47 | 432,371 | -2.03(-0.46%) |
Jul 26, 2019 | 448.56 | 451.14 | 441.53 | 445.50 | 574,504 | -1.52(-0.34%) |
Jul 25, 2019 | 462.08 | 462.54 | 446.63 | 447.02 | 585,077 | -16.26(-3.51%) |
Jul 24, 2019 | 462.42 | 465.70 | 459.99 | 463.28 | 306,711 | +0.90(+0.20%) |
Jul 23, 2019 | 463.38 | 464.72 | 457.41 | 462.38 | 368,011 | +0.85(+0.18%) |
Jul 22, 2019 | 460.63 | 463.69 | 459.42 | 461.53 | 267,505 | -0.19(-0.04%) |
Jul 19, 2019 | 468.88 | 470.10 | 461.68 | 461.72 | 334,652 | -5.07(-1.09%) |
Jul 18, 2019 | 464.38 | 467.96 | 463.16 | 466.79 | 322,480 | -0.01(-0.00%) |
Jul 17, 2019 | 472.82 | 473.05 | 463.91 | 466.80 | 232,529 | -1.86(-0.40%) |
Jul 16, 2019 | 469.66 | 470.86 | 466.61 | 468.66 | 350,423 | -2.53(-0.54%) |
Jul 15, 2019 | 475.12 | 477.21 | 469.91 | 471.18 | 199,037 | -0.93(-0.20%) |
Jul 12, 2019 | 478.48 | 480.25 | 470.74 | 472.11 | 331,031 | -5.35(-1.12%) |
Jul 11, 2019 | 482.10 | 482.11 | 474.44 | 477.46 | 320,822 | -2.99(-0.62%) |
Jul 10, 2019 | 475.88 | 480.68 | 472.19 | 480.45 | 346,286 | +5.16(+1.09%) |
Jul 09, 2019 | 471.48 | 475.48 | 471.04 | 475.29 | 258,129 | +2.13(+0.45%) |
Jul 08, 2019 | 472.47 | 473.93 | 470.13 | 473.16 | 215,533 | +0.89(+0.19%) |
Jul 05, 2019 | 471.22 | 474.24 | 465.29 | 472.27 | 184,223 | -0.70(-0.15%) |
Jul 03, 2019 | 469.70 | 474.14 | 469.70 | 472.97 | 197,718 | +3.65(+0.78%) |
Jul 02, 2019 | 461.50 | 469.61 | 460.32 | 469.31 | 382,927 | +11.55(+2.52%) |
Jul 01, 2019 | 463.94 | 464.81 | 453.89 | 457.77 | 403,579 | -1.84(-0.40%) |
Jun 28, 2019 | 454.56 | 459.97 | 452.38 | 459.61 | 604,458 | +5.56(+1.22%) |
Jun 27, 2019 | 447.80 | 454.72 | 447.80 | 454.05 | 288,042 | +7.21(+1.61%) |
Jun 26, 2019 | 455.73 | 456.69 | 442.56 | 446.84 | 537,455 | -8.90(-1.95%) |
Jun 25, 2019 | 463.75 | 467.54 | 455.18 | 455.74 | 269,928 | -9.11(-1.96%) |
Jun 24, 2019 | 464.81 | 467.45 | 461.23 | 464.85 | 313,274 | +1.78(+0.38%) |
Jun 21, 2019 | 463.94 | 464.24 | 455.25 | 463.07 | 835,642 | -0.26(-0.06%) |
Jun 20, 2019 | 469.40 | 470.17 | 461.81 | 463.33 | 475,100 | -2.55(-0.55%) |
Jun 19, 2019 | 458.15 | 468.27 | 457.42 | 465.88 | 386,107 | +7.24(+1.58%) |
Jun 18, 2019 | 468.87 | 471.14 | 457.93 | 458.64 | 506,190 | -7.52(-1.61%) |
Jun 17, 2019 | 465.96 | 469.44 | 464.16 | 466.16 | 388,619 | +1.42(+0.31%) |
Jun 14, 2019 | 462.35 | 467.49 | 460.72 | 464.74 | 349,464 | +2.39(+0.52%) |
Jun 13, 2019 | 460.65 | 463.02 | 458.65 | 462.35 | 438,745 | +3.31(+0.72%) |
Jun 12, 2019 | 460.95 | 463.89 | 458.41 | 459.04 | 243,006 | -0.52(-0.11%) |
Jun 11, 2019 | 462.34 | 463.68 | 455.02 | 459.56 | 332,762 | -1.62(-0.35%) |
Jun 10, 2019 | 454.91 | 462.36 | 453.51 | 461.18 | 361,468 | +5.85(+1.28%) |
Jun 07, 2019 | 452.54 | 455.66 | 451.23 | 455.33 | 287,581 | +4.50(+1.00%) |
Jun 06, 2019 | 452.80 | 453.80 | 447.76 | 450.83 | 366,427 | -0.57(-0.13%) |
Jun 05, 2019 | 441.45 | 451.50 | 439.71 | 451.40 | 336,682 | +12.98(+2.96%) |
Jun 04, 2019 | 442.50 | 442.56 | 430.00 | 438.43 | 542,247 | -4.13(-0.93%) |