Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 315.04 | 322.71 | 314.23 | 321.58 | 663,229 | +7.77(+2.48%) |
Jun 29, 2020 | 321.86 | 321.86 | 311.64 | 313.81 | 373,772 | -6.21(-1.94%) |
Jun 26, 2020 | 327.75 | 328.77 | 318.01 | 320.02 | 898,219 | -9.60(-2.91%) |
Jun 25, 2020 | 316.89 | 330.48 | 314.89 | 329.63 | 520,449 | +13.30(+4.21%) |
Jun 24, 2020 | 320.58 | 325.58 | 312.85 | 316.33 | 522,118 | -6.22(-1.93%) |
Jun 23, 2020 | 329.27 | 329.27 | 322.06 | 322.55 | 381,851 | -2.63(-0.81%) |
Jun 22, 2020 | 320.32 | 326.74 | 318.22 | 325.18 | 419,327 | +3.94(+1.23%) |
Jun 19, 2020 | 323.68 | 324.43 | 317.51 | 321.24 | 937,354 | +3.27(+1.03%) |
Jun 18, 2020 | 313.07 | 318.37 | 312.19 | 317.97 | 447,178 | +4.02(+1.28%) |
Jun 17, 2020 | 313.11 | 315.54 | 310.75 | 313.96 | 400,137 | +2.89(+0.93%) |
Jun 16, 2020 | 318.39 | 318.87 | 303.82 | 311.07 | 438,559 | +0.75(+0.24%) |
Jun 15, 2020 | 303.59 | 311.51 | 300.80 | 310.31 | 451,036 | +1.13(+0.36%) |
Jun 12, 2020 | 298.74 | 310.41 | 298.74 | 309.19 | 901,022 | +20.24(+7.00%) |
Jun 11, 2020 | 314.41 | 314.41 | 288.13 | 288.95 | 751,114 | -30.18(-9.46%) |
Jun 10, 2020 | 315.93 | 323.10 | 314.42 | 319.13 | 455,228 | +3.96(+1.26%) |
Jun 09, 2020 | 317.29 | 322.63 | 314.91 | 315.17 | 482,524 | -3.78(-1.19%) |
Jun 08, 2020 | 313.76 | 319.54 | 309.00 | 318.95 | 770,407 | +0.20(+0.06%) |
Jun 05, 2020 | 300.46 | 320.90 | 289.98 | 318.75 | 1,235,273 | +18.59(+6.19%) |
Jun 04, 2020 | 303.27 | 309.53 | 296.13 | 300.16 | 754,458 | -6.74(-2.20%) |
Jun 03, 2020 | 312.05 | 314.50 | 302.38 | 306.90 | 885,956 | -6.11(-1.95%) |
Jun 02, 2020 | 323.92 | 323.95 | 311.62 | 313.01 | 719,662 | -10.07(-3.12%) |
Jun 01, 2020 | 318.21 | 325.47 | 314.49 | 323.08 | 486,446 | +6.28(+1.98%) |
May 29, 2020 | 313.06 | 319.36 | 311.01 | 316.80 | 830,954 | +5.94(+1.91%) |
May 28, 2020 | 305.49 | 316.46 | 302.13 | 310.85 | 964,208 | +7.23(+2.38%) |
May 27, 2020 | 316.49 | 317.92 | 299.68 | 303.62 | 973,374 | -10.60(-3.37%) |
May 26, 2020 | 332.36 | 333.49 | 313.14 | 314.22 | 650,066 | -11.37(-3.49%) |
May 22, 2020 | 321.99 | 326.66 | 318.89 | 325.58 | 369,959 | +4.45(+1.39%) |
May 21, 2020 | 329.23 | 331.75 | 319.66 | 321.13 | 442,445 | -7.86(-2.39%) |
May 20, 2020 | 329.25 | 333.85 | 327.59 | 328.99 | 487,279 | +3.84(+1.18%) |
May 19, 2020 | 333.31 | 338.91 | 325.10 | 325.16 | 538,075 | -8.88(-2.66%) |
May 18, 2020 | 335.81 | 340.25 | 334.00 | 334.04 | 460,964 | +5.33(+1.62%) |
May 15, 2020 | 327.88 | 337.20 | 326.65 | 328.71 | 484,766 | -0.80(-0.24%) |
May 14, 2020 | 319.82 | 329.81 | 319.52 | 329.51 | 394,150 | +6.85(+2.12%) |
May 13, 2020 | 331.88 | 333.70 | 318.40 | 322.66 | 609,013 | -11.06(-3.31%) |
May 12, 2020 | 336.75 | 342.90 | 331.93 | 333.72 | 603,185 | -0.12(-0.04%) |
May 11, 2020 | 317.65 | 335.57 | 316.74 | 333.85 | 613,685 | +13.14(+4.10%) |
May 08, 2020 | 325.31 | 327.38 | 319.18 | 320.70 | 430,830 | -0.50(-0.16%) |
May 07, 2020 | 323.36 | 329.36 | 321.20 | 321.20 | 567,344 | +3.70(+1.17%) |
May 06, 2020 | 324.95 | 328.30 | 315.62 | 317.50 | 352,481 | -6.82(-2.10%) |
May 05, 2020 | 313.43 | 327.09 | 311.57 | 324.32 | 585,702 | +15.27(+4.94%) |
May 04, 2020 | 305.39 | 310.18 | 302.13 | 309.05 | 348,762 | +1.46(+0.47%) |
May 01, 2020 | 308.59 | 312.40 | 304.09 | 307.59 | 350,843 | -6.79(-2.16%) |
Apr 30, 2020 | 317.77 | 320.19 | 310.68 | 314.38 | 802,567 | -7.40(-2.30%) |
Apr 29, 2020 | 314.19 | 324.16 | 309.54 | 321.78 | 598,883 | +14.94(+4.87%) |
Apr 28, 2020 | 325.91 | 330.72 | 299.13 | 306.84 | 953,711 | -11.97(-3.75%) |
Apr 27, 2020 | 317.06 | 321.50 | 314.72 | 318.81 | 520,894 | +6.46(+2.07%) |
Apr 24, 2020 | 306.43 | 313.47 | 300.42 | 312.35 | 557,417 | +7.16(+2.35%) |
Apr 23, 2020 | 307.71 | 311.81 | 303.48 | 305.19 | 368,452 | -3.06(-0.99%) |
Apr 22, 2020 | 304.48 | 311.34 | 302.40 | 308.24 | 665,766 | +8.94(+2.99%) |
Apr 21, 2020 | 303.46 | 306.55 | 296.56 | 299.30 | 486,682 | -10.22(-3.30%) |
Apr 20, 2020 | 303.39 | 313.21 | 298.05 | 309.52 | 646,281 | +4.59(+1.50%) |
Apr 17, 2020 | 304.76 | 310.21 | 301.89 | 304.94 | 799,772 | +7.48(+2.51%) |
Apr 16, 2020 | 299.54 | 303.24 | 294.37 | 297.46 | 687,270 | -0.21(-0.07%) |
Apr 15, 2020 | 295.55 | 300.57 | 288.73 | 297.67 | 773,526 | -3.64(-1.21%) |
Apr 14, 2020 | 305.45 | 310.95 | 300.60 | 301.31 | 729,148 | +3.74(+1.26%) |
Apr 13, 2020 | 296.85 | 299.00 | 292.28 | 297.57 | 598,378 | -1.12(-0.38%) |
Apr 09, 2020 | 287.39 | 301.17 | 287.27 | 298.70 | 979,406 | +12.99(+4.55%) |
Apr 08, 2020 | 278.79 | 287.29 | 275.01 | 285.71 | 649,244 | +10.67(+3.88%) |
Apr 07, 2020 | 300.07 | 302.36 | 275.04 | 275.04 | 782,659 | -15.78(-5.42%) |
Apr 06, 2020 | 274.52 | 292.02 | 269.26 | 290.81 | 642,599 | +30.65(+11.78%) |
Apr 03, 2020 | 272.12 | 275.54 | 259.60 | 260.16 | 875,079 | -15.75(-5.71%) |
Apr 02, 2020 | 258.40 | 276.05 | 255.05 | 275.91 | 746,728 | +15.10(+5.79%) |
Apr 01, 2020 | 264.95 | 268.82 | 255.64 | 260.81 | 1,037,167 | -17.00(-6.12%) |
Mar 31, 2020 | 284.55 | 290.25 | 276.33 | 277.81 | 994,767 | -4.58(-1.62%) |
Mar 30, 2020 | 267.30 | 283.33 | 264.73 | 282.38 | 603,949 | +17.29(+6.52%) |
Mar 27, 2020 | 273.14 | 277.29 | 263.50 | 265.10 | 1,017,268 | -15.50(-5.52%) |
Mar 26, 2020 | 256.45 | 284.42 | 255.84 | 280.59 | 1,091,562 | +27.01(+10.65%) |
Mar 25, 2020 | 260.62 | 265.86 | 247.15 | 253.59 | 1,184,703 | -9.17(-3.49%) |
Mar 24, 2020 | 230.91 | 267.01 | 230.91 | 262.76 | 1,031,613 | +40.15(+18.03%) |
Mar 23, 2020 | 226.68 | 233.99 | 213.26 | 222.61 | 1,468,795 | -11.08(-4.74%) |
Mar 20, 2020 | 231.03 | 243.26 | 229.77 | 233.69 | 1,730,708 | +5.50(+2.41%) |
Mar 19, 2020 | 216.82 | 239.00 | 211.56 | 228.19 | 1,243,817 | +12.21(+5.65%) |
Mar 18, 2020 | 232.07 | 239.01 | 210.21 | 215.98 | 1,440,424 | -31.68(-12.79%) |
Mar 17, 2020 | 242.66 | 262.23 | 240.06 | 247.66 | 1,342,883 | +10.77(+4.55%) |
Mar 16, 2020 | 241.31 | 256.54 | 235.82 | 236.89 | 1,728,450 | -35.57(-13.06%) |
Mar 13, 2020 | 256.29 | 274.76 | 250.54 | 272.46 | 1,597,673 | +25.68(+10.41%) |
Mar 12, 2020 | 232.79 | 251.18 | 223.05 | 246.78 | 1,865,418 | -5.66(-2.24%) |
Mar 11, 2020 | 258.03 | 260.93 | 247.22 | 252.44 | 1,283,036 | -11.47(-4.35%) |
Mar 10, 2020 | 256.23 | 263.93 | 248.59 | 263.91 | 1,657,528 | +16.02(+6.46%) |
Mar 09, 2020 | 256.87 | 263.70 | 247.71 | 247.90 | 1,282,087 | -26.91(-9.79%) |
Mar 06, 2020 | 279.81 | 279.89 | 266.07 | 274.81 | 1,091,743 | -14.47(-5.00%) |
Mar 05, 2020 | 301.57 | 302.92 | 286.18 | 289.27 | 803,979 | -16.90(-5.52%) |
Mar 04, 2020 | 302.95 | 308.16 | 299.96 | 306.18 | 869,498 | +9.44(+3.18%) |
Mar 03, 2020 | 304.06 | 309.15 | 292.27 | 296.74 | 889,461 | -6.61(-2.18%) |
Mar 02, 2020 | 287.88 | 303.85 | 285.79 | 303.35 | 1,198,651 | +19.31(+6.80%) |
Feb 28, 2020 | 276.64 | 289.10 | 272.08 | 284.04 | 1,450,179 | -1.85(-0.65%) |
Feb 27, 2020 | 285.88 | 295.56 | 284.20 | 285.88 | 1,007,303 | -7.93(-2.70%) |
Feb 26, 2020 | 284.10 | 298.51 | 284.10 | 293.81 | 821,444 | +5.10(+1.77%) |
Feb 25, 2020 | 294.68 | 296.93 | 285.60 | 288.72 | 885,190 | -3.10(-1.06%) |
Feb 24, 2020 | 282.74 | 294.03 | 281.29 | 291.81 | 1,172,560 | -5.34(-1.80%) |
Feb 21, 2020 | 305.13 | 305.30 | 291.80 | 297.15 | 1,145,935 | -12.14(-3.93%) |
Feb 20, 2020 | 317.57 | 319.83 | 307.07 | 309.29 | 884,482 | -9.35(-2.93%) |
Feb 19, 2020 | 315.23 | 321.82 | 314.69 | 318.64 | 536,416 | +4.82(+1.53%) |
Feb 18, 2020 | 308.18 | 314.60 | 307.77 | 313.82 | 561,911 | +4.35(+1.40%) |
Feb 14, 2020 | 300.87 | 309.77 | 300.87 | 309.47 | 592,852 | +8.79(+2.92%) |
Feb 13, 2020 | 294.71 | 301.46 | 294.44 | 300.69 | 393,569 | +5.01(+1.69%) |
Feb 12, 2020 | 295.39 | 298.41 | 291.86 | 295.68 | 400,397 | +4.42(+1.52%) |
Feb 11, 2020 | 290.92 | 292.21 | 288.84 | 291.25 | 345,148 | +2.02(+0.70%) |
Feb 10, 2020 | 284.76 | 290.11 | 284.76 | 289.24 | 363,611 | +3.49(+1.22%) |
Feb 07, 2020 | 283.99 | 287.43 | 281.94 | 285.75 | 349,165 | +0.89(+0.31%) |
Feb 06, 2020 | 284.04 | 286.17 | 281.79 | 284.86 | 510,579 | +1.65(+0.58%) |
Feb 05, 2020 | 292.06 | 292.10 | 280.19 | 283.20 | 410,128 | -5.73(-1.98%) |
Feb 04, 2020 | 285.32 | 290.82 | 284.37 | 288.93 | 499,706 | +8.16(+2.90%) |
Feb 03, 2020 | 275.57 | 282.59 | 275.55 | 280.78 | 530,671 | +6.57(+2.40%) |
Jan 31, 2020 | 280.20 | 283.10 | 273.55 | 274.20 | 817,464 | -6.69(-2.38%) |
Jan 30, 2020 | 270.67 | 281.19 | 267.68 | 280.89 | 642,142 | +10.06(+3.72%) |
Jan 29, 2020 | 268.49 | 273.19 | 267.20 | 270.83 | 510,341 | +3.94(+1.48%) |
Jan 28, 2020 | 263.99 | 267.77 | 262.85 | 266.88 | 323,949 | +4.06(+1.54%) |
Jan 27, 2020 | 259.05 | 264.32 | 258.37 | 262.83 | 479,655 | -2.08(-0.79%) |
Jan 24, 2020 | 269.20 | 269.60 | 263.10 | 264.91 | 231,074 | -2.92(-1.09%) |
Jan 23, 2020 | 266.67 | 268.75 | 265.00 | 267.82 | 296,262 | -0.08(-0.03%) |
Jan 22, 2020 | 268.19 | 271.92 | 267.00 | 267.90 | 404,759 | +1.15(+0.43%) |
Jan 21, 2020 | 266.35 | 270.25 | 265.17 | 266.75 | 497,202 | -1.00(-0.37%) |
Jan 17, 2020 | 267.93 | 268.57 | 265.16 | 267.75 | 471,947 | +1.71(+0.64%) |
Jan 16, 2020 | 261.39 | 266.07 | 259.71 | 266.04 | 381,929 | +7.24(+2.80%) |
Jan 15, 2020 | 255.73 | 260.16 | 255.73 | 258.80 | 354,435 | +2.95(+1.15%) |
Jan 14, 2020 | 260.26 | 261.92 | 255.51 | 255.85 | 412,337 | -5.10(-1.96%) |
Jan 13, 2020 | 255.31 | 262.25 | 255.18 | 260.95 | 432,838 | +6.01(+2.36%) |
Jan 10, 2020 | 257.10 | 257.47 | 253.37 | 254.94 | 353,439 | -2.02(-0.79%) |
Jan 09, 2020 | 258.22 | 260.61 | 255.47 | 256.96 | 489,899 | +1.22(+0.48%) |
Jan 08, 2020 | 252.37 | 258.31 | 252.37 | 255.75 | 551,057 | +3.98(+1.58%) |
Jan 07, 2020 | 250.28 | 254.59 | 250.16 | 251.76 | 480,174 | +18.62(+7.99%) |
Jan 06, 2020 | 248.09 | 251.51 | 233.14 | 233.14 | 469,940 | -17.03(-6.81%) |
Jan 03, 2020 | 251.56 | 252.89 | 248.75 | 250.17 | 479,034 | -5.09(-1.99%) |
Jan 02, 2020 | 249.54 | 255.27 | 249.20 | 255.26 | 566,307 | +7.55(+3.05%) |
Dec 31, 2019 | 246.23 | 248.14 | 245.19 | 247.71 | 235,452 | +1.21(+0.49%) |
Dec 30, 2019 | 249.53 | 250.49 | 245.55 | 246.50 | 206,180 | -2.94(-1.18%) |
Dec 27, 2019 | 250.31 | 250.67 | 248.33 | 249.44 | 194,699 | -0.47(-0.19%) |
Dec 26, 2019 | 249.93 | 252.19 | 249.12 | 249.91 | 197,349 | +0.12(+0.05%) |
Dec 24, 2019 | 248.05 | 250.59 | 247.09 | 249.80 | 89,532 | +1.57(+0.63%) |
Dec 23, 2019 | 251.10 | 255.48 | 247.73 | 248.22 | 354,137 | -0.51(-0.20%) |
Dec 20, 2019 | 250.41 | 251.36 | 246.78 | 248.73 | 992,152 | -0.51(-0.20%) |
Dec 19, 2019 | 246.55 | 249.73 | 246.55 | 249.24 | 716,137 | +2.19(+0.89%) |
Dec 18, 2019 | 249.30 | 250.38 | 246.62 | 247.05 | 540,164 | -0.95(-0.38%) |
Dec 17, 2019 | 252.26 | 252.26 | 247.97 | 248.00 | 759,519 | -2.59(-1.03%) |
Dec 16, 2019 | 251.76 | 253.68 | 250.30 | 250.59 | 405,183 | +1.05(+0.42%) |
Dec 13, 2019 | 248.44 | 250.44 | 246.16 | 249.54 | 373,868 | +0.22(+0.09%) |
Dec 12, 2019 | 250.33 | 251.38 | 247.60 | 249.32 | 341,106 | -0.89(-0.36%) |
Dec 11, 2019 | 251.89 | 251.89 | 249.59 | 250.21 | 277,847 | -0.68(-0.27%) |
Dec 10, 2019 | 253.42 | 253.42 | 249.94 | 250.89 | 404,907 | -1.95(-0.77%) |
Dec 09, 2019 | 255.43 | 256.18 | 252.68 | 252.84 | 402,664 | -2.68(-1.05%) |
Dec 06, 2019 | 252.36 | 256.66 | 251.28 | 255.51 | 524,374 | +5.66(+2.27%) |
Dec 05, 2019 | 249.00 | 250.50 | 247.54 | 249.85 | 270,940 | +1.33(+0.54%) |
Dec 04, 2019 | 245.16 | 249.27 | 244.58 | 248.52 | 412,962 | +4.49(+1.84%) |
Dec 03, 2019 | 242.21 | 245.16 | 241.34 | 244.03 | 477,989 | -2.13(-0.87%) |
Dec 02, 2019 | 249.78 | 252.10 | 245.14 | 246.16 | 740,893 | -2.51(-1.01%) |
Nov 29, 2019 | 247.30 | 250.17 | 246.38 | 248.68 | 297,885 | +0.97(+0.39%) |
Nov 27, 2019 | 250.45 | 250.46 | 242.03 | 247.71 | 672,899 | -1.53(-0.61%) |
Nov 26, 2019 | 253.49 | 254.83 | 248.53 | 249.23 | 916,265 | -4.07(-1.61%) |
Nov 25, 2019 | 248.19 | 253.84 | 248.19 | 253.30 | 687,226 | +5.80(+2.34%) |
Nov 22, 2019 | 246.06 | 248.21 | 244.93 | 247.50 | 405,657 | +2.25(+0.92%) |
Nov 21, 2019 | 247.21 | 248.80 | 243.50 | 245.25 | 414,809 | -0.72(-0.29%) |
Nov 20, 2019 | 246.64 | 250.76 | 243.49 | 245.97 | 1,045,971 | -1.08(-0.44%) |
Nov 19, 2019 | 243.76 | 247.89 | 243.66 | 247.05 | 641,662 | +4.32(+1.78%) |
Nov 18, 2019 | 239.28 | 242.74 | 238.88 | 242.74 | 503,172 | +2.88(+1.20%) |
Nov 15, 2019 | 239.87 | 240.83 | 237.32 | 239.86 | 585,869 | +0.00(+0.00%) |
Nov 14, 2019 | 237.43 | 239.93 | 234.91 | 239.86 | 549,970 | +1.41(+0.59%) |
Nov 13, 2019 | 234.72 | 239.63 | 234.54 | 238.45 | 303,248 | +2.90(+1.23%) |
Nov 12, 2019 | 234.42 | 237.15 | 233.74 | 235.55 | 449,191 | +1.13(+0.48%) |
Nov 11, 2019 | 232.20 | 236.27 | 229.69 | 234.42 | 222,108 | +0.00(+0.00%) |
Nov 08, 2019 | 235.88 | 236.48 | 233.31 | 234.42 | 386,596 | -1.61(-0.68%) |
Nov 07, 2019 | 232.10 | 236.99 | 231.66 | 236.03 | 528,112 | +5.17(+2.24%) |
Nov 06, 2019 | 228.97 | 230.94 | 228.22 | 230.86 | 372,542 | +2.69(+1.18%) |
Nov 05, 2019 | 235.18 | 236.07 | 226.18 | 228.17 | 614,935 | -7.00(-2.98%) |
Nov 04, 2019 | 237.17 | 238.49 | 233.05 | 235.18 | 476,343 | -0.11(-0.05%) |
Nov 01, 2019 | 226.60 | 235.38 | 226.60 | 235.29 | 557,267 | +10.86(+4.84%) |
Oct 31, 2019 | 223.82 | 227.10 | 221.34 | 224.43 | 798,982 | +5.19(+2.37%) |
Oct 30, 2019 | 217.20 | 219.24 | 214.15 | 219.24 | 514,560 | +1.02(+0.47%) |
Oct 29, 2019 | 214.78 | 220.60 | 214.78 | 218.22 | 503,223 | +2.91(+1.35%) |
Oct 28, 2019 | 214.71 | 216.68 | 213.10 | 215.31 | 362,443 | +2.71(+1.27%) |
Oct 25, 2019 | 212.28 | 214.56 | 211.72 | 212.60 | 242,680 | -0.36(-0.17%) |
Oct 24, 2019 | 209.71 | 214.43 | 209.41 | 212.97 | 345,294 | +4.07(+1.95%) |
Oct 23, 2019 | 206.82 | 209.28 | 204.87 | 208.90 | 935,911 | +1.87(+0.90%) |
Oct 22, 2019 | 216.38 | 217.09 | 206.18 | 207.03 | 530,556 | -9.35(-4.32%) |
Oct 21, 2019 | 216.05 | 216.60 | 212.89 | 216.38 | 318,068 | +1.67(+0.78%) |
Oct 18, 2019 | 218.22 | 218.26 | 213.15 | 214.71 | 292,220 | -4.43(-2.02%) |
Oct 17, 2019 | 216.90 | 219.39 | 216.31 | 219.14 | 262,581 | +2.92(+1.35%) |
Oct 16, 2019 | 217.14 | 217.86 | 211.83 | 216.22 | 349,648 | -1.05(-0.48%) |
Oct 15, 2019 | 216.72 | 219.26 | 215.97 | 217.27 | 299,213 | +1.88(+0.88%) |
Oct 14, 2019 | 215.56 | 217.88 | 214.87 | 215.39 | 274,250 | -0.21(-0.10%) |
Oct 11, 2019 | 218.78 | 218.78 | 215.28 | 215.60 | 384,924 | +2.56(+1.20%) |
Oct 10, 2019 | 209.29 | 214.28 | 208.18 | 213.03 | 433,893 | +3.04(+1.45%) |
Oct 09, 2019 | 208.56 | 211.68 | 207.90 | 209.99 | 283,910 | +4.75(+2.31%) |
Oct 08, 2019 | 209.10 | 209.59 | 203.81 | 205.25 | 418,957 | -6.01(-2.84%) |
Oct 07, 2019 | 210.19 | 212.85 | 210.05 | 211.25 | 321,471 | -0.21(-0.10%) |
Oct 04, 2019 | 209.49 | 211.93 | 208.15 | 211.47 | 371,023 | +3.03(+1.46%) |
Oct 03, 2019 | 203.38 | 209.24 | 201.26 | 208.43 | 717,243 | +4.92(+2.42%) |
Oct 02, 2019 | 205.07 | 205.53 | 202.13 | 203.51 | 636,181 | -3.38(-1.63%) |
Oct 01, 2019 | 208.41 | 211.10 | 206.81 | 206.89 | 495,655 | -1.46(-0.70%) |
Sep 30, 2019 | 206.57 | 210.48 | 204.97 | 208.35 | 645,434 | +1.78(+0.86%) |
Sep 27, 2019 | 216.93 | 218.26 | 203.87 | 206.57 | 819,597 | -7.33(-3.43%) |
Sep 26, 2019 | 216.35 | 217.19 | 213.19 | 213.90 | 404,372 | -3.36(-1.55%) |
Sep 25, 2019 | 215.92 | 217.99 | 212.96 | 217.25 | 357,422 | +1.39(+0.64%) |
Sep 24, 2019 | 217.93 | 220.28 | 214.90 | 215.87 | 504,925 | -0.33(-0.15%) |
Sep 23, 2019 | 215.92 | 217.13 | 214.38 | 216.20 | 488,926 | +0.22(+0.10%) |
Sep 20, 2019 | 225.88 | 226.84 | 215.91 | 215.98 | 924,842 | -9.24(-4.10%) |
Sep 19, 2019 | 223.67 | 226.74 | 222.33 | 225.22 | 411,431 | +1.57(+0.70%) |
Sep 18, 2019 | 229.63 | 229.63 | 220.76 | 223.66 | 630,548 | -6.12(-2.66%) |
Sep 17, 2019 | 220.51 | 230.28 | 220.39 | 229.78 | 862,984 | +9.71(+4.41%) |
Sep 16, 2019 | 217.74 | 220.33 | 217.42 | 220.07 | 600,289 | +0.34(+0.16%) |
Sep 13, 2019 | 222.93 | 223.35 | 215.97 | 219.72 | 575,661 | -2.63(-1.18%) |
Sep 12, 2019 | 219.41 | 225.28 | 219.41 | 222.35 | 886,722 | +5.43(+2.51%) |
Sep 11, 2019 | 217.02 | 218.03 | 212.15 | 216.92 | 950,266 | -1.64(-0.75%) |
Sep 10, 2019 | 226.10 | 226.10 | 216.08 | 218.56 | 1,028,348 | -8.69(-3.82%) |
Sep 09, 2019 | 232.89 | 234.14 | 224.95 | 227.25 | 798,807 | -3.60(-1.56%) |
Sep 06, 2019 | 226.12 | 231.68 | 226.12 | 230.85 | 586,740 | +5.59(+2.48%) |
Sep 05, 2019 | 222.71 | 225.88 | 220.73 | 225.26 | 402,506 | +5.00(+2.27%) |
Sep 04, 2019 | 223.28 | 225.35 | 217.54 | 220.26 | 636,123 | -3.15(-1.41%) |
Sep 03, 2019 | 222.94 | 224.90 | 220.91 | 223.41 | 427,076 | -1.09(-0.49%) |
Aug 30, 2019 | 227.07 | 227.50 | 222.21 | 224.50 | 346,776 | -0.94(-0.42%) |
Aug 29, 2019 | 223.55 | 226.03 | 222.29 | 225.43 | 362,816 | +3.71(+1.67%) |
Aug 28, 2019 | 220.54 | 222.17 | 218.23 | 221.72 | 298,842 | +0.48(+0.22%) |
Aug 27, 2019 | 222.12 | 222.75 | 218.97 | 221.24 | 516,553 | -0.39(-0.18%) |
Aug 26, 2019 | 224.94 | 226.18 | 219.28 | 221.64 | 451,835 | -1.30(-0.58%) |
Aug 23, 2019 | 225.06 | 227.43 | 221.93 | 222.94 | 951,806 | -2.87(-1.27%) |
Aug 22, 2019 | 225.46 | 227.11 | 223.74 | 225.81 | 609,215 | +0.93(+0.41%) |
Aug 21, 2019 | 222.66 | 226.02 | 221.89 | 224.88 | 429,020 | +3.38(+1.52%) |
Aug 20, 2019 | 219.19 | 222.91 | 217.69 | 221.50 | 534,087 | +1.14(+0.52%) |
Aug 19, 2019 | 220.29 | 221.67 | 219.44 | 220.36 | 495,822 | +3.90(+1.80%) |
Aug 16, 2019 | 214.54 | 217.19 | 213.01 | 216.46 | 567,823 | +3.90(+1.83%) |
Aug 15, 2019 | 208.90 | 213.47 | 208.90 | 212.56 | 489,593 | +3.77(+1.81%) |
Aug 14, 2019 | 212.68 | 214.47 | 207.71 | 208.79 | 740,334 | -7.07(-3.27%) |
Aug 13, 2019 | 208.79 | 216.65 | 208.59 | 215.86 | 534,665 | +6.06(+2.89%) |
Aug 12, 2019 | 211.58 | 213.88 | 208.78 | 209.81 | 478,922 | -3.90(-1.83%) |
Aug 09, 2019 | 213.40 | 215.41 | 210.15 | 213.71 | 374,591 | -1.35(-0.63%) |
Aug 08, 2019 | 210.89 | 215.95 | 210.43 | 215.06 | 679,902 | +7.91(+3.82%) |
Aug 07, 2019 | 202.40 | 208.09 | 199.47 | 207.16 | 723,447 | +2.71(+1.33%) |
Aug 06, 2019 | 201.17 | 204.71 | 200.88 | 204.45 | 738,431 | +4.87(+2.44%) |
Aug 05, 2019 | 201.97 | 204.09 | 197.28 | 199.58 | 867,844 | -10.44(-4.97%) |
Aug 02, 2019 | 214.20 | 214.20 | 208.22 | 210.02 | 691,835 | -4.91(-2.29%) |
Aug 01, 2019 | 217.58 | 223.95 | 213.75 | 214.93 | 755,840 | -1.82(-0.84%) |
Jul 31, 2019 | 217.43 | 220.86 | 213.83 | 216.75 | 553,211 | -0.61(-0.28%) |
Jul 30, 2019 | 220.44 | 220.60 | 216.21 | 217.36 | 573,531 | -4.28(-1.93%) |
Jul 29, 2019 | 225.70 | 226.54 | 221.57 | 221.64 | 394,267 | -4.67(-2.06%) |
Jul 26, 2019 | 223.06 | 226.65 | 222.19 | 226.32 | 620,754 | +5.13(+2.32%) |
Jul 25, 2019 | 222.25 | 223.55 | 220.08 | 221.19 | 540,875 | -0.34(-0.15%) |
Jul 24, 2019 | 223.68 | 223.92 | 219.20 | 221.53 | 1,474,864 | -3.21(-1.43%) |
Jul 23, 2019 | 230.59 | 231.34 | 223.88 | 224.73 | 885,433 | -4.75(-2.07%) |
Jul 22, 2019 | 229.80 | 231.27 | 227.70 | 229.48 | 420,055 | -0.37(-0.16%) |
Jul 19, 2019 | 235.11 | 236.14 | 229.51 | 229.86 | 431,414 | -4.53(-1.93%) |
Jul 18, 2019 | 230.38 | 234.50 | 230.04 | 234.39 | 302,480 | +3.96(+1.72%) |
Jul 17, 2019 | 230.40 | 232.25 | 230.06 | 230.43 | 304,117 | +0.01(+0.00%) |
Jul 16, 2019 | 233.89 | 234.99 | 229.80 | 230.42 | 350,374 | -3.46(-1.48%) |
Jul 15, 2019 | 234.64 | 234.64 | 232.64 | 233.88 | 207,423 | +0.08(+0.03%) |
Jul 12, 2019 | 229.65 | 233.94 | 228.28 | 233.81 | 308,123 | +4.62(+2.01%) |
Jul 11, 2019 | 228.25 | 230.27 | 226.87 | 229.19 | 304,234 | +2.17(+0.96%) |
Jul 10, 2019 | 227.82 | 229.31 | 226.64 | 227.01 | 535,776 | +0.00(+0.00%) |
Jul 09, 2019 | 222.26 | 227.17 | 221.84 | 227.01 | 470,635 | +3.15(+1.41%) |
Jul 08, 2019 | 225.84 | 227.15 | 222.37 | 223.87 | 461,331 | -7.24(-3.13%) |
Jul 05, 2019 | 233.27 | 234.03 | 228.60 | 231.11 | 395,139 | -3.13(-1.34%) |
Jul 03, 2019 | 233.38 | 234.47 | 231.90 | 234.23 | 178,436 | +0.94(+0.40%) |
Jul 02, 2019 | 230.09 | 234.44 | 229.69 | 233.29 | 421,361 | +3.88(+1.69%) |