Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 630.42 | 640.61 | 619.34 | 630.01 | 805,950 | -3.84(-0.61%) |
Apr 29, 2020 | 639.62 | 642.70 | 627.11 | 633.85 | 649,206 | -4.14(-0.65%) |
Apr 28, 2020 | 665.85 | 667.85 | 636.62 | 638.00 | 401,106 | -17.02(-2.60%) |
Apr 27, 2020 | 645.56 | 659.70 | 639.38 | 655.01 | 374,870 | +15.77(+2.47%) |
Apr 24, 2020 | 639.61 | 643.40 | 627.87 | 639.25 | 492,781 | -0.36(-0.06%) |
Apr 23, 2020 | 637.88 | 652.21 | 635.43 | 639.61 | 409,873 | +0.65(+0.10%) |
Apr 22, 2020 | 634.40 | 651.96 | 628.14 | 638.96 | 465,108 | +11.75(+1.87%) |
Apr 21, 2020 | 614.34 | 635.50 | 611.11 | 627.21 | 450,909 | +1.35(+0.22%) |
Apr 20, 2020 | 638.22 | 641.01 | 621.24 | 625.86 | 556,726 | -22.58(-3.48%) |
Apr 17, 2020 | 636.21 | 650.15 | 624.50 | 648.44 | 538,652 | +11.39(+1.79%) |
Apr 16, 2020 | 614.92 | 641.95 | 614.92 | 637.04 | 559,087 | +6.73(+1.07%) |
Apr 15, 2020 | 632.40 | 639.33 | 620.96 | 630.32 | 387,002 | -12.47(-1.94%) |
Apr 14, 2020 | 632.02 | 649.29 | 626.85 | 642.78 | 589,222 | +29.58(+4.82%) |
Apr 13, 2020 | 635.99 | 635.99 | 601.61 | 613.20 | 579,764 | -27.76(-4.33%) |
Apr 09, 2020 | 622.25 | 646.27 | 621.62 | 640.96 | 969,166 | +21.16(+3.41%) |
Apr 08, 2020 | 582.25 | 623.97 | 579.95 | 619.80 | 571,994 | +37.92(+6.52%) |
Apr 07, 2020 | 633.48 | 634.17 | 580.11 | 581.88 | 665,864 | -26.69(-4.39%) |
Apr 06, 2020 | 596.96 | 614.87 | 587.83 | 608.57 | 748,966 | +25.69(+4.41%) |
Apr 03, 2020 | 584.39 | 593.63 | 563.96 | 582.88 | 597,061 | -1.36(-0.23%) |
Apr 02, 2020 | 554.98 | 586.94 | 551.16 | 584.24 | 859,003 | +28.64(+5.15%) |
Apr 01, 2020 | 567.47 | 578.50 | 541.82 | 555.61 | 766,045 | -27.16(-4.66%) |
Mar 31, 2020 | 597.16 | 601.76 | 570.16 | 582.77 | 1,218,513 | -18.94(-3.15%) |
Mar 30, 2020 | 565.43 | 605.56 | 554.26 | 601.71 | 834,422 | +47.21(+8.51%) |
Mar 27, 2020 | 535.13 | 564.51 | 516.83 | 554.50 | 660,293 | +6.24(+1.14%) |
Mar 26, 2020 | 522.08 | 563.81 | 514.36 | 548.25 | 808,810 | +31.41(+6.08%) |
Mar 25, 2020 | 499.94 | 553.95 | 499.54 | 516.85 | 775,746 | +7.49(+1.47%) |
Mar 24, 2020 | 475.72 | 515.94 | 463.42 | 509.35 | 979,925 | +52.95(+11.60%) |
Mar 23, 2020 | 471.24 | 472.13 | 445.89 | 456.40 | 945,419 | -16.22(-3.43%) |
Mar 20, 2020 | 512.96 | 522.50 | 460.19 | 472.62 | 1,318,443 | -40.57(-7.91%) |
Mar 19, 2020 | 533.61 | 550.61 | 499.71 | 513.19 | 1,055,843 | -20.66(-3.87%) |
Mar 18, 2020 | 508.52 | 545.88 | 498.67 | 533.85 | 1,101,631 | -2.84(-0.53%) |
Mar 17, 2020 | 521.23 | 558.19 | 517.59 | 536.68 | 1,302,689 | +30.56(+6.04%) |
Mar 16, 2020 | 543.60 | 547.04 | 494.53 | 506.12 | 1,092,423 | -73.39(-12.66%) |
Mar 13, 2020 | 546.12 | 582.09 | 528.80 | 579.52 | 1,158,541 | +52.21(+9.90%) |
Mar 12, 2020 | 519.64 | 555.18 | 509.60 | 527.31 | 1,076,265 | -31.42(-5.62%) |
Mar 11, 2020 | 552.04 | 564.49 | 545.74 | 558.72 | 962,299 | -10.71(-1.88%) |
Mar 10, 2020 | 559.84 | 573.88 | 532.83 | 569.43 | 757,024 | +33.80(+6.31%) |
Mar 09, 2020 | 532.78 | 561.65 | 531.97 | 535.64 | 776,213 | -32.29(-5.69%) |
Mar 06, 2020 | 559.46 | 569.16 | 543.53 | 567.93 | 885,464 | -7.46(-1.30%) |
Mar 05, 2020 | 586.92 | 598.87 | 570.15 | 575.40 | 619,544 | -26.89(-4.46%) |
Mar 04, 2020 | 584.10 | 603.25 | 580.29 | 602.29 | 628,495 | +28.30(+4.93%) |
Mar 03, 2020 | 580.11 | 591.60 | 559.84 | 573.99 | 727,457 | -3.47(-0.60%) |
Mar 02, 2020 | 539.20 | 578.77 | 538.62 | 577.46 | 811,217 | +43.00(+8.04%) |
Feb 28, 2020 | 547.27 | 550.47 | 525.83 | 534.46 | 1,213,092 | -23.04(-4.13%) |
Feb 27, 2020 | 582.16 | 588.51 | 557.29 | 557.50 | 769,687 | -30.18(-5.14%) |
Feb 26, 2020 | 592.08 | 595.14 | 583.06 | 587.68 | 444,293 | -2.00(-0.34%) |
Feb 25, 2020 | 600.01 | 602.68 | 585.50 | 589.68 | 726,288 | -9.57(-1.60%) |
Feb 24, 2020 | 602.33 | 608.12 | 592.55 | 599.25 | 583,568 | -10.30(-1.69%) |
Feb 21, 2020 | 605.82 | 610.50 | 598.51 | 609.56 | 650,975 | +7.06(+1.17%) |
Feb 20, 2020 | 598.42 | 602.62 | 594.05 | 602.50 | 380,531 | +4.34(+0.73%) |
Feb 19, 2020 | 602.31 | 604.10 | 596.00 | 598.16 | 435,854 | +0.12(+0.02%) |
Feb 18, 2020 | 598.58 | 603.98 | 594.10 | 598.03 | 460,512 | -4.71(-0.78%) |
Feb 14, 2020 | 593.86 | 608.01 | 592.09 | 602.74 | 471,900 | +11.99(+2.03%) |
Feb 13, 2020 | 571.56 | 591.39 | 568.67 | 590.75 | 547,029 | +11.72(+2.02%) |
Feb 12, 2020 | 572.61 | 580.37 | 568.99 | 579.03 | 609,528 | +8.89(+1.56%) |
Feb 11, 2020 | 569.71 | 575.88 | 567.76 | 570.14 | 371,287 | +1.43(+0.25%) |
Feb 10, 2020 | 566.07 | 570.30 | 564.10 | 568.71 | 290,899 | +5.60(+1.00%) |
Feb 07, 2020 | 562.31 | 564.55 | 559.51 | 563.11 | 201,028 | +2.11(+0.38%) |
Feb 06, 2020 | 563.35 | 564.80 | 552.48 | 561.00 | 231,409 | +2.30(+0.41%) |
Feb 05, 2020 | 565.42 | 566.10 | 557.53 | 558.70 | 352,454 | -6.12(-1.08%) |
Feb 04, 2020 | 565.05 | 566.33 | 562.42 | 564.83 | 350,772 | +3.95(+0.70%) |
Feb 03, 2020 | 550.62 | 563.24 | 549.22 | 560.88 | 479,609 | +12.89(+2.35%) |
Jan 31, 2020 | 561.32 | 562.43 | 545.79 | 547.99 | 525,816 | -12.33(-2.20%) |
Jan 30, 2020 | 560.04 | 565.06 | 560.04 | 560.32 | 374,965 | +0.30(+0.05%) |
Jan 29, 2020 | 557.59 | 561.48 | 554.55 | 560.02 | 261,678 | +0.10(+0.02%) |
Jan 28, 2020 | 553.81 | 561.87 | 553.25 | 559.92 | 342,364 | +8.01(+1.45%) |
Jan 27, 2020 | 548.16 | 552.85 | 544.16 | 551.91 | 250,923 | +1.85(+0.34%) |
Jan 24, 2020 | 555.09 | 560.65 | 548.28 | 550.06 | 353,952 | -3.76(-0.68%) |
Jan 23, 2020 | 552.41 | 560.97 | 550.62 | 553.83 | 379,078 | +4.03(+0.73%) |
Jan 22, 2020 | 553.21 | 556.77 | 548.98 | 549.79 | 477,933 | +1.55(+0.28%) |
Jan 21, 2020 | 549.64 | 552.47 | 542.61 | 548.24 | 732,798 | +1.86(+0.34%) |
Jan 17, 2020 | 551.96 | 554.46 | 546.29 | 546.38 | 854,694 | -6.62(-1.20%) |
Jan 16, 2020 | 545.96 | 554.19 | 545.09 | 553.00 | 561,867 | +8.25(+1.51%) |
Jan 15, 2020 | 546.90 | 550.59 | 543.65 | 544.75 | 424,344 | -0.24(-0.04%) |
Jan 14, 2020 | 553.64 | 554.75 | 541.67 | 544.99 | 414,705 | -7.86(-1.42%) |
Jan 13, 2020 | 552.78 | 556.17 | 550.34 | 552.85 | 426,479 | +0.89(+0.16%) |
Jan 10, 2020 | 551.33 | 553.60 | 545.75 | 551.96 | 331,352 | +4.65(+0.85%) |
Jan 09, 2020 | 541.69 | 548.24 | 534.68 | 547.30 | 247,066 | +4.82(+0.89%) |
Jan 08, 2020 | 541.74 | 544.67 | 534.31 | 542.48 | 280,877 | +1.78(+0.33%) |
Jan 07, 2020 | 543.10 | 544.99 | 534.32 | 540.70 | 271,858 | -2.42(-0.44%) |
Jan 06, 2020 | 543.72 | 546.38 | 538.72 | 543.11 | 305,980 | -0.60(-0.11%) |
Jan 03, 2020 | 534.74 | 548.58 | 534.74 | 543.71 | 414,433 | +5.36(+1.00%) |
Jan 02, 2020 | 542.58 | 543.51 | 535.26 | 538.34 | 482,659 | -4.04(-0.75%) |
Dec 31, 2019 | 539.45 | 542.58 | 537.42 | 542.39 | 314,887 | +3.21(+0.60%) |
Dec 30, 2019 | 539.23 | 541.21 | 534.33 | 539.17 | 265,956 | -2.10(-0.39%) |
Dec 27, 2019 | 541.15 | 543.08 | 537.23 | 541.27 | 249,456 | +2.78(+0.52%) |
Dec 26, 2019 | 533.07 | 539.06 | 531.66 | 538.49 | 164,727 | +5.83(+1.09%) |
Dec 24, 2019 | 531.09 | 535.89 | 528.88 | 532.67 | 88,891 | +1.49(+0.28%) |
Dec 23, 2019 | 536.50 | 538.33 | 529.76 | 531.18 | 195,552 | -5.64(-1.05%) |
Dec 20, 2019 | 540.67 | 540.99 | 533.19 | 536.82 | 1,002,882 | +1.66(+0.31%) |
Dec 19, 2019 | 526.42 | 537.54 | 524.56 | 535.16 | 418,507 | +9.73(+1.85%) |
Dec 18, 2019 | 519.99 | 526.73 | 518.82 | 525.43 | 529,203 | +7.37(+1.42%) |
Dec 17, 2019 | 525.55 | 530.60 | 516.65 | 518.06 | 442,894 | -4.91(-0.94%) |
Dec 16, 2019 | 513.44 | 523.95 | 508.42 | 522.97 | 509,083 | +10.19(+1.99%) |
Dec 13, 2019 | 508.91 | 513.61 | 504.67 | 512.78 | 595,767 | +3.75(+0.74%) |
Dec 12, 2019 | 521.64 | 521.64 | 507.60 | 509.03 | 416,807 | -10.54(-2.03%) |
Dec 11, 2019 | 519.64 | 524.19 | 515.25 | 519.57 | 358,318 | +1.31(+0.25%) |
Dec 10, 2019 | 523.60 | 524.85 | 516.81 | 518.25 | 366,391 | -2.78(-0.53%) |
Dec 09, 2019 | 519.96 | 522.80 | 517.85 | 521.03 | 224,103 | +1.42(+0.27%) |
Dec 06, 2019 | 522.40 | 526.86 | 519.32 | 519.61 | 330,599 | -0.81(-0.16%) |
Dec 05, 2019 | 521.54 | 524.06 | 516.58 | 520.42 | 363,468 | -2.67(-0.51%) |
Dec 04, 2019 | 510.85 | 524.10 | 509.92 | 523.09 | 445,220 | +9.60(+1.87%) |
Dec 03, 2019 | 511.72 | 516.62 | 508.34 | 513.49 | 481,995 | +2.66(+0.52%) |
Dec 02, 2019 | 524.83 | 524.83 | 510.78 | 510.83 | 425,329 | -15.90(-3.02%) |
Nov 29, 2019 | 525.58 | 528.79 | 525.17 | 526.73 | 201,351 | +1.54(+0.29%) |
Nov 27, 2019 | 516.14 | 526.84 | 512.48 | 525.19 | 325,218 | +9.75(+1.89%) |
Nov 26, 2019 | 514.06 | 517.31 | 511.91 | 515.44 | 915,630 | +0.79(+0.15%) |
Nov 25, 2019 | 520.00 | 523.59 | 514.04 | 514.65 | 508,523 | -3.47(-0.67%) |
Nov 22, 2019 | 523.00 | 527.19 | 516.88 | 518.12 | 343,190 | -2.41(-0.46%) |
Nov 21, 2019 | 525.55 | 530.21 | 518.63 | 520.52 | 347,633 | -7.98(-1.51%) |
Nov 20, 2019 | 525.01 | 532.61 | 523.98 | 528.50 | 428,493 | +3.53(+0.67%) |
Nov 19, 2019 | 517.85 | 528.63 | 516.06 | 524.97 | 435,061 | +8.56(+1.66%) |
Nov 18, 2019 | 508.82 | 518.96 | 508.82 | 516.41 | 380,828 | +7.22(+1.42%) |
Nov 15, 2019 | 507.75 | 510.68 | 503.01 | 509.20 | 489,122 | +5.27(+1.05%) |
Nov 14, 2019 | 501.60 | 507.98 | 498.94 | 503.93 | 566,439 | +3.68(+0.74%) |
Nov 13, 2019 | 493.76 | 501.38 | 492.66 | 500.24 | 469,383 | +8.78(+1.79%) |
Nov 12, 2019 | 495.52 | 498.65 | 487.40 | 491.46 | 388,935 | -3.48(-0.70%) |
Nov 11, 2019 | 490.56 | 498.98 | 490.56 | 494.94 | 337,840 | +4.34(+0.88%) |
Nov 08, 2019 | 484.27 | 495.83 | 482.84 | 490.60 | 547,709 | +7.23(+1.49%) |
Nov 07, 2019 | 491.20 | 491.20 | 480.48 | 483.38 | 418,400 | -8.68(-1.76%) |
Nov 06, 2019 | 490.38 | 494.93 | 488.33 | 492.06 | 408,016 | +4.34(+0.89%) |
Nov 05, 2019 | 501.55 | 501.55 | 484.57 | 487.72 | 1,015,872 | -14.81(-2.95%) |
Nov 04, 2019 | 518.69 | 518.81 | 501.77 | 502.53 | 715,755 | -17.61(-3.39%) |
Nov 01, 2019 | 523.00 | 524.97 | 515.42 | 520.14 | 466,855 | -4.20(-0.80%) |
Oct 31, 2019 | 529.82 | 531.86 | 512.34 | 524.34 | 754,324 | -4.05(-0.77%) |
Oct 30, 2019 | 527.99 | 534.46 | 524.04 | 528.39 | 608,336 | +3.37(+0.64%) |
Oct 29, 2019 | 523.52 | 533.10 | 523.40 | 525.03 | 331,943 | +0.36(+0.07%) |
Oct 28, 2019 | 521.98 | 525.99 | 521.01 | 524.67 | 311,418 | +1.29(+0.25%) |
Oct 25, 2019 | 520.24 | 524.12 | 512.21 | 523.38 | 412,700 | +2.22(+0.43%) |
Oct 24, 2019 | 526.86 | 526.86 | 519.25 | 521.16 | 357,657 | -3.03(-0.58%) |
Oct 23, 2019 | 527.03 | 529.73 | 517.09 | 524.20 | 400,549 | -3.06(-0.58%) |
Oct 22, 2019 | 539.05 | 539.05 | 527.16 | 527.26 | 293,563 | -6.87(-1.29%) |
Oct 21, 2019 | 533.25 | 535.02 | 529.20 | 534.12 | 293,428 | +0.87(+0.16%) |
Oct 18, 2019 | 531.78 | 533.96 | 528.54 | 533.25 | 271,206 | +4.23(+0.80%) |
Oct 17, 2019 | 528.18 | 533.32 | 526.81 | 529.02 | 215,026 | +3.65(+0.70%) |
Oct 16, 2019 | 525.62 | 526.30 | 518.89 | 525.37 | 338,581 | -3.48(-0.66%) |
Oct 15, 2019 | 527.88 | 531.18 | 523.62 | 528.85 | 224,149 | +3.84(+0.73%) |
Oct 14, 2019 | 524.53 | 528.45 | 522.74 | 525.01 | 210,728 | +0.82(+0.16%) |
Oct 11, 2019 | 533.05 | 533.05 | 523.50 | 524.19 | 303,634 | -5.17(-0.98%) |
Oct 10, 2019 | 530.59 | 531.87 | 525.60 | 529.36 | 249,661 | -2.59(-0.49%) |
Oct 09, 2019 | 528.16 | 535.92 | 527.39 | 531.95 | 296,236 | +5.09(+0.97%) |
Oct 08, 2019 | 533.03 | 534.51 | 526.71 | 526.86 | 304,515 | -7.23(-1.35%) |
Oct 07, 2019 | 534.60 | 537.45 | 532.46 | 534.09 | 242,964 | -4.01(-0.75%) |
Oct 04, 2019 | 534.38 | 538.82 | 532.81 | 538.10 | 332,062 | +5.46(+1.02%) |
Oct 03, 2019 | 520.99 | 532.65 | 520.63 | 532.64 | 453,598 | +13.16(+2.53%) |
Oct 02, 2019 | 525.58 | 528.72 | 513.61 | 519.48 | 609,519 | -7.47(-1.42%) |
Oct 01, 2019 | 531.80 | 534.93 | 525.42 | 526.94 | 338,581 | -6.67(-1.25%) |
Sep 30, 2019 | 533.61 | 538.64 | 531.29 | 533.61 | 327,235 | +0.17(+0.03%) |
Sep 27, 2019 | 537.51 | 539.80 | 530.40 | 533.45 | 316,713 | -5.92(-1.10%) |
Sep 26, 2019 | 534.11 | 540.74 | 533.92 | 539.37 | 295,839 | +3.49(+0.65%) |
Sep 25, 2019 | 531.54 | 536.88 | 519.92 | 535.88 | 420,487 | +6.66(+1.26%) |
Sep 24, 2019 | 538.62 | 539.30 | 524.65 | 529.22 | 561,779 | -8.94(-1.66%) |
Sep 23, 2019 | 531.98 | 564.30 | 527.16 | 538.15 | 773,821 | +14.12(+2.69%) |
Sep 20, 2019 | 526.00 | 528.89 | 522.41 | 524.04 | 1,189,243 | -2.39(-0.45%) |
Sep 19, 2019 | 518.54 | 528.09 | 517.45 | 526.42 | 510,221 | +7.43(+1.43%) |
Sep 18, 2019 | 517.61 | 519.17 | 504.81 | 519.00 | 391,420 | +1.93(+0.37%) |
Sep 17, 2019 | 510.18 | 518.06 | 504.38 | 517.06 | 411,479 | +8.31(+1.63%) |
Sep 16, 2019 | 497.48 | 509.93 | 496.04 | 508.75 | 321,705 | +12.15(+2.45%) |
Sep 13, 2019 | 496.79 | 498.72 | 491.97 | 496.61 | 356,275 | -1.92(-0.39%) |
Sep 12, 2019 | 490.31 | 499.27 | 488.92 | 498.53 | 470,650 | +9.66(+1.98%) |
Sep 11, 2019 | 490.49 | 493.43 | 486.62 | 488.87 | 573,098 | -2.77(-0.56%) |
Sep 10, 2019 | 495.41 | 495.41 | 486.04 | 491.65 | 536,493 | -6.26(-1.26%) |
Sep 09, 2019 | 512.61 | 512.81 | 496.57 | 497.91 | 429,183 | -14.69(-2.87%) |
Sep 06, 2019 | 511.08 | 518.69 | 510.40 | 512.60 | 396,486 | +2.86(+0.56%) |
Sep 05, 2019 | 516.92 | 518.07 | 506.68 | 509.74 | 525,895 | -6.93(-1.34%) |
Sep 04, 2019 | 522.60 | 525.37 | 513.47 | 516.67 | 482,025 | -6.86(-1.31%) |
Sep 03, 2019 | 513.80 | 523.98 | 512.71 | 523.54 | 320,922 | +8.91(+1.73%) |
Aug 30, 2019 | 516.22 | 517.65 | 511.80 | 514.63 | 323,631 | -1.33(-0.26%) |
Aug 29, 2019 | 515.03 | 516.96 | 513.41 | 515.96 | 367,149 | +3.88(+0.76%) |
Aug 28, 2019 | 516.55 | 517.74 | 510.10 | 512.09 | 328,564 | -3.69(-0.72%) |
Aug 27, 2019 | 518.52 | 520.36 | 513.86 | 515.78 | 637,766 | -1.07(-0.21%) |
Aug 26, 2019 | 508.85 | 516.95 | 508.82 | 516.85 | 219,519 | +8.57(+1.69%) |
Aug 23, 2019 | 515.67 | 517.44 | 506.17 | 508.28 | 345,034 | -4.62(-0.90%) |
Aug 22, 2019 | 510.34 | 516.62 | 506.62 | 512.91 | 292,433 | +2.15(+0.42%) |
Aug 21, 2019 | 507.73 | 510.76 | 504.53 | 510.76 | 214,978 | +4.72(+0.93%) |
Aug 20, 2019 | 509.97 | 512.96 | 505.79 | 506.04 | 278,478 | -5.80(-1.13%) |
Aug 19, 2019 | 512.30 | 513.90 | 506.92 | 511.85 | 306,552 | +3.61(+0.71%) |
Aug 16, 2019 | 504.03 | 510.11 | 501.97 | 508.23 | 624,300 | +5.04(+1.00%) |
Aug 15, 2019 | 498.55 | 506.71 | 496.90 | 503.20 | 390,779 | +5.95(+1.20%) |
Aug 14, 2019 | 501.45 | 505.35 | 494.78 | 497.25 | 513,396 | -7.83(-1.55%) |
Aug 13, 2019 | 510.02 | 510.57 | 501.96 | 505.07 | 492,515 | -4.53(-0.89%) |
Aug 12, 2019 | 507.06 | 513.51 | 506.21 | 509.61 | 438,528 | +0.81(+0.16%) |
Aug 09, 2019 | 506.57 | 509.81 | 503.65 | 508.80 | 541,892 | +2.93(+0.58%) |
Aug 08, 2019 | 489.34 | 506.57 | 485.87 | 505.87 | 598,076 | +14.88(+3.03%) |
Aug 07, 2019 | 477.14 | 492.60 | 471.56 | 490.99 | 474,055 | +12.19(+2.54%) |
Aug 06, 2019 | 472.93 | 482.18 | 472.49 | 478.81 | 398,251 | +6.61(+1.40%) |
Aug 05, 2019 | 477.62 | 482.32 | 466.09 | 472.19 | 466,963 | -10.51(-2.18%) |
Aug 02, 2019 | 484.56 | 490.98 | 479.64 | 482.70 | 630,054 | +1.23(+0.26%) |
Aug 01, 2019 | 487.67 | 488.81 | 465.04 | 481.47 | 781,808 | +19.02(+4.11%) |
Jul 31, 2019 | 458.36 | 470.91 | 454.92 | 462.45 | 804,860 | +3.02(+0.66%) |
Jul 30, 2019 | 446.88 | 460.06 | 446.31 | 459.43 | 505,032 | +11.27(+2.52%) |
Jul 29, 2019 | 455.89 | 457.72 | 445.99 | 448.15 | 427,847 | -2.05(-0.46%) |
Jul 26, 2019 | 453.30 | 455.91 | 446.20 | 450.21 | 568,493 | -1.54(-0.34%) |
Jul 25, 2019 | 466.96 | 467.43 | 451.35 | 451.75 | 578,955 | -16.43(-3.51%) |
Jul 24, 2019 | 467.31 | 470.63 | 464.85 | 468.18 | 303,502 | +0.91(+0.19%) |
Jul 23, 2019 | 468.28 | 469.63 | 462.25 | 467.27 | 364,161 | +0.86(+0.18%) |
Jul 22, 2019 | 465.50 | 468.59 | 464.27 | 466.41 | 264,706 | -0.19(-0.04%) |
Jul 19, 2019 | 473.84 | 475.07 | 466.56 | 466.60 | 331,150 | -5.12(-1.09%) |
Jul 18, 2019 | 469.29 | 472.91 | 468.06 | 471.72 | 319,106 | -0.01(-0.00%) |
Jul 17, 2019 | 477.82 | 478.05 | 468.81 | 471.73 | 230,096 | -1.88(-0.40%) |
Jul 16, 2019 | 474.63 | 475.84 | 471.54 | 473.61 | 346,757 | -2.55(-0.54%) |
Jul 15, 2019 | 480.14 | 482.25 | 474.87 | 476.16 | 196,955 | -0.94(-0.20%) |
Jul 12, 2019 | 483.54 | 485.32 | 475.72 | 477.10 | 327,567 | -5.41(-1.12%) |
Jul 11, 2019 | 487.20 | 487.21 | 479.45 | 482.51 | 317,466 | -3.02(-0.62%) |
Jul 10, 2019 | 480.91 | 485.76 | 477.19 | 485.53 | 342,663 | +5.21(+1.09%) |
Jul 09, 2019 | 476.47 | 480.50 | 476.02 | 480.32 | 255,428 | +2.16(+0.45%) |
Jul 08, 2019 | 477.46 | 478.94 | 475.11 | 478.16 | 213,278 | +0.90(+0.19%) |
Jul 05, 2019 | 476.20 | 479.26 | 470.21 | 477.26 | 182,295 | -0.71(-0.15%) |
Jul 03, 2019 | 474.67 | 479.15 | 474.67 | 477.97 | 195,650 | +3.69(+0.78%) |
Jul 02, 2019 | 466.38 | 474.58 | 465.19 | 474.28 | 378,921 | +11.67(+2.52%) |
Jul 01, 2019 | 468.84 | 469.73 | 458.69 | 462.61 | 399,356 | -1.86(-0.40%) |
Jun 28, 2019 | 459.36 | 464.83 | 457.16 | 464.47 | 598,134 | +5.62(+1.22%) |
Jun 27, 2019 | 452.53 | 459.53 | 452.53 | 458.85 | 285,028 | +7.29(+1.61%) |
Jun 26, 2019 | 460.54 | 461.52 | 447.23 | 451.56 | 531,832 | -9.00(-1.95%) |
Jun 25, 2019 | 468.65 | 472.48 | 459.99 | 460.56 | 267,103 | -9.20(-1.96%) |
Jun 24, 2019 | 469.73 | 472.40 | 466.11 | 469.76 | 309,997 | +1.80(+0.38%) |
Jun 21, 2019 | 468.84 | 469.15 | 460.06 | 467.97 | 826,899 | -0.26(-0.05%) |
Jun 20, 2019 | 474.37 | 475.14 | 466.70 | 468.22 | 470,129 | -2.58(-0.55%) |
Jun 19, 2019 | 462.99 | 473.23 | 462.26 | 470.80 | 382,067 | +7.31(+1.58%) |
Jun 18, 2019 | 473.82 | 476.13 | 462.77 | 463.49 | 500,894 | -7.60(-1.61%) |
Jun 17, 2019 | 470.89 | 474.40 | 469.07 | 471.09 | 384,553 | +1.44(+0.31%) |
Jun 14, 2019 | 467.24 | 472.43 | 465.59 | 469.65 | 345,808 | +2.41(+0.52%) |
Jun 13, 2019 | 465.53 | 467.91 | 463.50 | 467.24 | 434,154 | +3.34(+0.72%) |
Jun 12, 2019 | 465.82 | 468.80 | 463.26 | 463.90 | 240,464 | -0.52(-0.11%) |
Jun 11, 2019 | 467.23 | 468.58 | 459.83 | 464.42 | 329,281 | -1.64(-0.35%) |
Jun 10, 2019 | 459.72 | 467.25 | 458.31 | 466.06 | 357,686 | +5.91(+1.29%) |
Jun 07, 2019 | 457.33 | 460.48 | 456.00 | 460.15 | 284,572 | +4.55(+1.00%) |
Jun 06, 2019 | 457.59 | 458.60 | 452.49 | 455.60 | 362,593 | -0.58(-0.13%) |
Jun 05, 2019 | 446.12 | 456.28 | 444.36 | 456.18 | 333,160 | +13.12(+2.96%) |
Jun 04, 2019 | 447.18 | 447.24 | 434.54 | 443.06 | 536,573 | -4.17(-0.93%) |
Jun 03, 2019 | 449.10 | 450.95 | 444.08 | 447.23 | 501,532 | -0.19(-0.04%) |
May 31, 2019 | 446.84 | 450.56 | 445.47 | 447.43 | 366,654 | -1.40(-0.31%) |
May 30, 2019 | 444.95 | 449.31 | 444.95 | 448.83 | 361,084 | +4.38(+0.99%) |
May 29, 2019 | 452.22 | 452.78 | 443.29 | 444.44 | 301,798 | -8.00(-1.77%) |
May 28, 2019 | 457.57 | 460.70 | 452.44 | 452.44 | 309,559 | -4.87(-1.07%) |
May 24, 2019 | 459.37 | 460.51 | 456.79 | 457.31 | 273,172 | +0.24(+0.05%) |
May 23, 2019 | 453.94 | 457.36 | 453.15 | 457.07 | 507,972 | +2.09(+0.46%) |
May 22, 2019 | 445.63 | 455.56 | 442.57 | 454.98 | 361,099 | +8.79(+1.97%) |
May 21, 2019 | 440.19 | 447.69 | 440.19 | 446.19 | 437,709 | +6.25(+1.42%) |
May 20, 2019 | 447.05 | 447.55 | 439.93 | 439.94 | 414,070 | -9.31(-2.07%) |
May 17, 2019 | 446.81 | 449.76 | 444.56 | 449.25 | 315,831 | -1.36(-0.30%) |
May 16, 2019 | 446.72 | 452.66 | 446.26 | 450.61 | 356,864 | +4.71(+1.06%) |
May 15, 2019 | 443.72 | 447.51 | 442.70 | 445.90 | 304,585 | +2.40(+0.54%) |
May 14, 2019 | 437.58 | 443.95 | 437.08 | 443.50 | 458,037 | +7.11(+1.63%) |
May 13, 2019 | 433.93 | 437.25 | 432.93 | 436.38 | 544,764 | -3.28(-0.75%) |
May 10, 2019 | 436.40 | 441.42 | 434.91 | 439.67 | 478,221 | +2.96(+0.68%) |
May 09, 2019 | 437.80 | 439.21 | 433.43 | 436.70 | 366,516 | -2.19(-0.50%) |
May 08, 2019 | 433.94 | 443.17 | 432.18 | 438.89 | 644,543 | +3.71(+0.85%) |
May 07, 2019 | 437.90 | 438.45 | 432.44 | 435.18 | 571,946 | -3.30(-0.75%) |
May 06, 2019 | 432.92 | 440.56 | 432.74 | 438.48 | 541,799 | +1.41(+0.32%) |
May 03, 2019 | 427.30 | 437.07 | 425.54 | 437.07 | 458,577 | +10.98(+2.58%) |
May 02, 2019 | 430.67 | 439.77 | 423.28 | 426.09 | 792,565 | +13.74(+3.33%) |