Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 363.76 | 366.02 | 355.32 | 362.19 | 792,977 | +1.39(+0.38%) |
Jul 30, 2020 | 362.65 | 367.72 | 357.66 | 360.81 | 789,015 | -8.17(-2.21%) |
Jul 29, 2020 | 361.97 | 373.37 | 361.97 | 368.98 | 546,339 | +6.52(+1.80%) |
Jul 28, 2020 | 380.29 | 382.93 | 358.88 | 362.45 | 676,148 | -17.10(-4.51%) |
Jul 27, 2020 | 371.44 | 381.78 | 371.38 | 379.55 | 316,586 | +8.04(+2.16%) |
Jul 24, 2020 | 369.92 | 372.89 | 364.72 | 371.51 | 283,806 | +0.65(+0.17%) |
Jul 23, 2020 | 379.69 | 383.88 | 368.46 | 370.86 | 385,038 | -4.95(-1.32%) |
Jul 22, 2020 | 372.78 | 379.65 | 372.64 | 375.81 | 302,044 | +1.03(+0.28%) |
Jul 21, 2020 | 376.70 | 377.33 | 369.70 | 374.78 | 390,556 | +0.03(+0.01%) |
Jul 20, 2020 | 366.39 | 375.46 | 366.39 | 374.75 | 466,216 | +9.06(+2.48%) |
Jul 17, 2020 | 358.11 | 369.17 | 357.15 | 365.70 | 465,779 | +9.11(+2.56%) |
Jul 16, 2020 | 359.27 | 360.21 | 351.60 | 356.59 | 332,576 | -5.87(-1.62%) |
Jul 15, 2020 | 359.40 | 363.99 | 355.82 | 362.45 | 371,226 | +6.91(+1.94%) |
Jul 14, 2020 | 350.53 | 356.13 | 344.04 | 355.55 | 369,822 | +5.02(+1.43%) |
Jul 13, 2020 | 360.89 | 366.66 | 349.17 | 350.53 | 458,242 | -6.82(-1.91%) |
Jul 10, 2020 | 361.66 | 363.67 | 353.61 | 357.35 | 356,886 | -4.04(-1.12%) |
Jul 09, 2020 | 358.93 | 366.04 | 355.85 | 361.38 | 823,634 | +4.27(+1.20%) |
Jul 08, 2020 | 344.71 | 357.27 | 344.71 | 357.12 | 817,159 | +17.44(+5.13%) |
Jul 07, 2020 | 336.32 | 346.51 | 334.28 | 339.68 | 615,209 | +1.35(+0.40%) |
Jul 06, 2020 | 334.28 | 339.92 | 332.51 | 338.33 | 521,446 | +8.75(+2.65%) |
Jul 02, 2020 | 331.97 | 333.05 | 328.33 | 329.58 | 374,118 | +1.16(+0.35%) |
Jul 01, 2020 | 322.88 | 331.19 | 317.74 | 328.43 | 423,706 | +6.85(+2.13%) |
Jun 30, 2020 | 315.03 | 322.71 | 314.22 | 321.58 | 663,242 | +7.77(+2.48%) |
Jun 29, 2020 | 321.85 | 321.85 | 311.64 | 313.81 | 373,780 | -6.21(-1.94%) |
Jun 26, 2020 | 327.74 | 328.77 | 318.00 | 320.02 | 898,237 | -9.60(-2.91%) |
Jun 25, 2020 | 316.89 | 330.47 | 314.88 | 329.62 | 520,459 | +13.30(+4.21%) |
Jun 24, 2020 | 320.58 | 325.58 | 312.84 | 316.32 | 522,129 | -6.22(-1.93%) |
Jun 23, 2020 | 329.27 | 329.27 | 322.05 | 322.54 | 381,859 | -2.63(-0.81%) |
Jun 22, 2020 | 320.32 | 326.73 | 318.22 | 325.17 | 419,335 | +3.94(+1.23%) |
Jun 19, 2020 | 323.67 | 324.42 | 317.50 | 321.23 | 937,372 | +3.27(+1.03%) |
Jun 18, 2020 | 313.06 | 318.36 | 312.19 | 317.97 | 447,186 | +4.02(+1.28%) |
Jun 17, 2020 | 313.10 | 315.53 | 310.74 | 313.95 | 400,144 | +2.89(+0.93%) |
Jun 16, 2020 | 318.38 | 318.86 | 303.81 | 311.06 | 438,567 | +0.75(+0.24%) |
Jun 15, 2020 | 303.58 | 311.50 | 300.79 | 310.31 | 451,045 | +1.13(+0.36%) |
Jun 12, 2020 | 298.73 | 310.40 | 298.73 | 309.18 | 901,040 | +20.24(+7.00%) |
Jun 11, 2020 | 314.40 | 314.40 | 288.12 | 288.94 | 751,129 | -30.18(-9.46%) |
Jun 10, 2020 | 315.92 | 323.09 | 314.41 | 319.12 | 455,237 | +3.96(+1.26%) |
Jun 09, 2020 | 317.28 | 322.62 | 314.90 | 315.16 | 482,534 | -3.79(-1.19%) |
Jun 08, 2020 | 313.76 | 319.54 | 309.00 | 318.95 | 770,422 | +0.20(+0.06%) |
Jun 05, 2020 | 300.45 | 320.89 | 289.97 | 318.75 | 1,235,297 | +18.59(+6.19%) |
Jun 04, 2020 | 303.27 | 309.53 | 296.13 | 300.15 | 754,472 | -6.74(-2.20%) |
Jun 03, 2020 | 312.04 | 314.49 | 302.37 | 306.90 | 885,973 | -6.11(-1.95%) |
Jun 02, 2020 | 323.91 | 323.95 | 311.61 | 313.00 | 719,676 | -10.07(-3.12%) |
Jun 01, 2020 | 318.21 | 325.46 | 314.48 | 323.07 | 486,455 | +6.28(+1.98%) |
May 29, 2020 | 313.05 | 319.35 | 311.00 | 316.79 | 830,970 | +5.94(+1.91%) |
May 28, 2020 | 305.48 | 316.45 | 302.12 | 310.85 | 964,227 | +7.24(+2.38%) |
May 27, 2020 | 316.48 | 317.91 | 299.67 | 303.61 | 973,393 | -10.60(-3.37%) |
May 26, 2020 | 332.35 | 333.49 | 313.13 | 314.21 | 650,078 | -11.37(-3.49%) |
May 22, 2020 | 321.98 | 326.66 | 318.88 | 325.58 | 369,966 | +4.45(+1.39%) |
May 21, 2020 | 329.22 | 331.74 | 319.65 | 321.13 | 442,454 | -7.86(-2.39%) |
May 20, 2020 | 329.25 | 333.84 | 327.58 | 328.99 | 487,289 | +3.83(+1.18%) |
May 19, 2020 | 333.30 | 338.90 | 325.10 | 325.15 | 538,086 | -8.88(-2.66%) |
May 18, 2020 | 335.81 | 340.25 | 334.00 | 334.04 | 460,973 | +5.33(+1.62%) |
May 15, 2020 | 327.87 | 337.19 | 326.65 | 328.71 | 484,776 | -0.80(-0.24%) |
May 14, 2020 | 319.82 | 329.81 | 319.52 | 329.51 | 394,158 | +6.85(+2.12%) |
May 13, 2020 | 331.88 | 333.69 | 318.40 | 322.66 | 609,025 | -11.06(-3.31%) |
May 12, 2020 | 336.74 | 342.89 | 331.93 | 333.71 | 603,196 | -0.12(-0.04%) |
May 11, 2020 | 317.64 | 335.56 | 316.74 | 333.84 | 613,697 | +13.14(+4.10%) |
May 08, 2020 | 325.30 | 327.37 | 319.18 | 320.70 | 430,839 | -0.50(-0.16%) |
May 07, 2020 | 323.35 | 329.35 | 321.20 | 321.20 | 567,355 | +3.70(+1.17%) |
May 06, 2020 | 324.95 | 328.29 | 315.61 | 317.50 | 352,488 | -6.82(-2.10%) |
May 05, 2020 | 313.42 | 327.08 | 311.56 | 324.31 | 585,713 | +15.27(+4.94%) |
May 04, 2020 | 305.38 | 310.17 | 302.12 | 309.05 | 348,769 | +1.46(+0.47%) |
May 01, 2020 | 308.58 | 312.39 | 304.08 | 307.58 | 350,850 | -6.79(-2.16%) |
Apr 30, 2020 | 317.76 | 320.19 | 310.67 | 314.37 | 802,583 | -7.40(-2.30%) |
Apr 29, 2020 | 314.18 | 324.16 | 309.54 | 321.77 | 598,894 | +14.94(+4.87%) |
Apr 28, 2020 | 325.91 | 330.71 | 299.12 | 306.83 | 953,729 | -11.97(-3.75%) |
Apr 27, 2020 | 317.05 | 321.50 | 314.72 | 318.80 | 520,904 | +6.46(+2.07%) |
Apr 24, 2020 | 306.42 | 313.47 | 300.41 | 312.34 | 557,428 | +7.16(+2.35%) |
Apr 23, 2020 | 307.71 | 311.80 | 303.47 | 305.18 | 368,460 | -3.06(-0.99%) |
Apr 22, 2020 | 304.48 | 311.33 | 302.39 | 308.24 | 665,779 | +8.94(+2.99%) |
Apr 21, 2020 | 303.46 | 306.55 | 296.56 | 299.30 | 486,692 | -10.22(-3.30%) |
Apr 20, 2020 | 303.38 | 313.21 | 298.05 | 309.52 | 646,294 | +4.59(+1.50%) |
Apr 17, 2020 | 304.76 | 310.21 | 301.89 | 304.93 | 799,788 | +7.48(+2.51%) |
Apr 16, 2020 | 299.54 | 303.23 | 294.36 | 297.45 | 687,284 | -0.21(-0.07%) |
Apr 15, 2020 | 295.55 | 300.57 | 288.72 | 297.66 | 773,541 | -3.64(-1.21%) |
Apr 14, 2020 | 305.45 | 310.95 | 300.59 | 301.31 | 729,162 | +3.74(+1.26%) |
Apr 13, 2020 | 296.85 | 298.99 | 292.28 | 297.57 | 598,390 | -1.12(-0.38%) |
Apr 09, 2020 | 287.38 | 301.16 | 287.26 | 298.69 | 979,426 | +12.99(+4.55%) |
Apr 08, 2020 | 278.78 | 287.28 | 275.00 | 285.70 | 649,256 | +10.67(+3.88%) |
Apr 07, 2020 | 300.07 | 302.35 | 275.03 | 275.03 | 782,674 | -15.78(-5.43%) |
Apr 06, 2020 | 274.51 | 292.02 | 269.25 | 290.81 | 642,612 | +30.65(+11.78%) |
Apr 03, 2020 | 272.12 | 275.53 | 259.59 | 260.16 | 875,096 | -15.75(-5.71%) |
Apr 02, 2020 | 258.40 | 276.04 | 255.04 | 275.91 | 746,742 | +15.10(+5.79%) |
Apr 01, 2020 | 264.95 | 268.81 | 255.63 | 260.80 | 1,037,188 | -17.00(-6.12%) |
Mar 31, 2020 | 284.54 | 290.24 | 276.33 | 277.80 | 994,787 | -4.58(-1.62%) |
Mar 30, 2020 | 267.29 | 283.33 | 264.73 | 282.38 | 603,961 | +17.28(+6.52%) |
Mar 27, 2020 | 273.14 | 277.28 | 263.50 | 265.09 | 1,017,288 | -15.50(-5.52%) |
Mar 26, 2020 | 256.45 | 284.41 | 255.83 | 280.59 | 1,091,583 | +27.01(+10.65%) |
Mar 25, 2020 | 260.61 | 265.85 | 247.14 | 253.58 | 1,184,727 | -9.17(-3.49%) |
Mar 24, 2020 | 230.90 | 267.00 | 230.90 | 262.75 | 1,031,633 | +40.15(+18.04%) |
Mar 23, 2020 | 226.67 | 233.98 | 213.25 | 222.61 | 1,468,824 | -11.07(-4.74%) |
Mar 20, 2020 | 231.03 | 243.26 | 229.77 | 233.68 | 1,730,742 | +5.50(+2.41%) |
Mar 19, 2020 | 216.82 | 239.00 | 211.55 | 228.18 | 1,243,842 | +12.21(+5.65%) |
Mar 18, 2020 | 232.07 | 239.01 | 210.21 | 215.97 | 1,440,452 | -31.68(-12.79%) |
Mar 17, 2020 | 242.65 | 262.22 | 240.06 | 247.65 | 1,342,910 | +10.77(+4.55%) |
Mar 16, 2020 | 241.31 | 256.54 | 235.82 | 236.88 | 1,728,484 | -35.57(-13.06%) |
Mar 13, 2020 | 256.28 | 274.75 | 250.53 | 272.45 | 1,597,704 | +25.68(+10.41%) |
Mar 12, 2020 | 232.79 | 251.18 | 223.05 | 246.78 | 1,865,455 | -5.66(-2.24%) |
Mar 11, 2020 | 258.02 | 260.93 | 247.22 | 252.44 | 1,283,061 | -11.47(-4.35%) |
Mar 10, 2020 | 256.23 | 263.93 | 248.58 | 263.91 | 1,657,561 | +16.02(+6.46%) |
Mar 09, 2020 | 256.86 | 263.70 | 247.71 | 247.89 | 1,282,112 | -26.91(-9.79%) |
Mar 06, 2020 | 279.80 | 279.89 | 266.06 | 274.80 | 1,091,764 | -14.47(-5.00%) |
Mar 05, 2020 | 301.56 | 302.91 | 286.17 | 289.27 | 803,994 | -16.90(-5.52%) |
Mar 04, 2020 | 302.94 | 308.15 | 299.95 | 306.17 | 869,515 | +9.44(+3.18%) |
Mar 03, 2020 | 304.06 | 309.14 | 292.27 | 296.73 | 889,479 | -6.61(-2.18%) |
Mar 02, 2020 | 287.88 | 303.84 | 285.78 | 303.34 | 1,198,674 | +19.31(+6.80%) |
Feb 28, 2020 | 276.64 | 289.10 | 272.07 | 284.03 | 1,450,208 | -1.85(-0.65%) |
Feb 27, 2020 | 285.88 | 295.56 | 284.19 | 285.88 | 1,007,323 | -7.93(-2.70%) |
Feb 26, 2020 | 284.10 | 298.51 | 284.10 | 293.81 | 821,460 | +5.10(+1.76%) |
Feb 25, 2020 | 294.67 | 296.92 | 285.59 | 288.71 | 885,207 | -3.10(-1.06%) |
Feb 24, 2020 | 282.73 | 294.03 | 281.28 | 291.81 | 1,172,583 | -5.34(-1.80%) |
Feb 21, 2020 | 305.12 | 305.30 | 291.80 | 297.14 | 1,145,957 | -12.14(-3.93%) |
Feb 20, 2020 | 317.56 | 319.82 | 307.06 | 309.29 | 884,500 | -9.34(-2.93%) |
Feb 19, 2020 | 315.22 | 321.81 | 314.69 | 318.63 | 536,427 | +4.82(+1.53%) |
Feb 18, 2020 | 308.17 | 314.59 | 307.77 | 313.81 | 561,922 | +4.35(+1.40%) |
Feb 14, 2020 | 300.86 | 309.76 | 300.86 | 309.47 | 592,863 | +8.79(+2.92%) |
Feb 13, 2020 | 294.70 | 301.46 | 294.43 | 300.68 | 393,577 | +5.01(+1.69%) |
Feb 12, 2020 | 295.38 | 298.41 | 291.85 | 295.67 | 400,405 | +4.42(+1.52%) |
Feb 11, 2020 | 290.91 | 292.21 | 288.83 | 291.25 | 345,155 | +2.01(+0.70%) |
Feb 10, 2020 | 284.75 | 290.11 | 284.75 | 289.23 | 363,619 | +3.49(+1.22%) |
Feb 07, 2020 | 283.99 | 287.42 | 281.93 | 285.74 | 349,172 | +0.89(+0.31%) |
Feb 06, 2020 | 284.03 | 286.16 | 281.79 | 284.85 | 510,589 | +1.65(+0.58%) |
Feb 05, 2020 | 292.05 | 292.09 | 280.19 | 283.20 | 410,136 | -5.73(-1.98%) |
Feb 04, 2020 | 285.32 | 290.82 | 284.37 | 288.93 | 499,716 | +8.16(+2.90%) |
Feb 03, 2020 | 275.56 | 282.58 | 275.54 | 280.77 | 530,682 | +6.57(+2.40%) |
Jan 31, 2020 | 280.20 | 283.09 | 273.55 | 274.20 | 817,480 | -6.69(-2.38%) |
Jan 30, 2020 | 270.66 | 281.18 | 267.68 | 280.89 | 642,154 | +10.06(+3.72%) |
Jan 29, 2020 | 268.48 | 273.18 | 267.20 | 270.82 | 510,351 | +3.94(+1.48%) |
Jan 28, 2020 | 263.98 | 267.76 | 262.84 | 266.88 | 323,956 | +4.06(+1.54%) |
Jan 27, 2020 | 259.04 | 264.31 | 258.37 | 262.82 | 479,665 | -2.08(-0.79%) |
Jan 24, 2020 | 269.19 | 269.59 | 263.10 | 264.90 | 231,079 | -2.92(-1.09%) |
Jan 23, 2020 | 266.67 | 268.74 | 265.00 | 267.82 | 296,268 | -0.08(-0.03%) |
Jan 22, 2020 | 268.18 | 271.92 | 266.99 | 267.90 | 404,767 | +1.15(+0.43%) |
Jan 21, 2020 | 266.34 | 270.24 | 265.16 | 266.75 | 497,212 | -1.00(-0.37%) |
Jan 17, 2020 | 267.93 | 268.57 | 265.15 | 267.74 | 471,956 | +1.71(+0.64%) |
Jan 16, 2020 | 261.38 | 266.06 | 259.70 | 266.04 | 381,936 | +7.24(+2.80%) |
Jan 15, 2020 | 255.72 | 260.15 | 255.72 | 258.79 | 354,442 | +2.94(+1.15%) |
Jan 14, 2020 | 260.26 | 261.92 | 255.51 | 255.85 | 412,345 | -5.10(-1.96%) |
Jan 13, 2020 | 255.31 | 262.25 | 255.17 | 260.95 | 432,846 | +6.01(+2.36%) |
Jan 10, 2020 | 257.09 | 257.47 | 253.36 | 254.94 | 353,446 | -2.02(-0.79%) |
Jan 09, 2020 | 258.22 | 260.61 | 255.46 | 256.96 | 489,909 | +1.22(+0.48%) |
Jan 08, 2020 | 252.36 | 258.30 | 252.36 | 255.74 | 551,068 | +3.98(+1.58%) |
Jan 07, 2020 | 250.27 | 254.59 | 250.16 | 251.76 | 480,184 | +18.62(+7.99%) |
Jan 06, 2020 | 248.08 | 251.51 | 233.14 | 233.14 | 469,949 | -17.03(-6.81%) |
Jan 03, 2020 | 251.56 | 252.88 | 248.75 | 250.17 | 479,044 | -5.09(-1.99%) |
Jan 02, 2020 | 249.53 | 255.26 | 249.20 | 255.25 | 566,318 | +7.55(+3.05%) |
Dec 31, 2019 | 246.22 | 248.13 | 245.18 | 247.70 | 235,457 | +1.21(+0.49%) |
Dec 30, 2019 | 249.52 | 250.48 | 245.54 | 246.49 | 206,184 | -2.95(-1.18%) |
Dec 27, 2019 | 250.31 | 250.66 | 248.32 | 249.44 | 194,702 | -0.47(-0.19%) |
Dec 26, 2019 | 249.93 | 252.18 | 249.12 | 249.91 | 197,353 | +0.12(+0.05%) |
Dec 24, 2019 | 248.05 | 250.58 | 247.09 | 249.79 | 89,534 | +1.57(+0.63%) |
Dec 23, 2019 | 251.10 | 255.47 | 247.73 | 248.22 | 354,144 | -0.51(-0.20%) |
Dec 20, 2019 | 250.41 | 251.36 | 246.78 | 248.73 | 992,171 | -0.51(-0.20%) |
Dec 19, 2019 | 246.55 | 249.72 | 246.55 | 249.24 | 716,151 | +2.19(+0.89%) |
Dec 18, 2019 | 249.29 | 250.38 | 246.62 | 247.05 | 540,175 | -0.95(-0.38%) |
Dec 17, 2019 | 252.26 | 252.26 | 247.96 | 248.00 | 759,533 | -2.59(-1.03%) |
Dec 16, 2019 | 251.76 | 253.68 | 250.29 | 250.59 | 405,191 | +1.06(+0.42%) |
Dec 13, 2019 | 248.44 | 250.44 | 246.16 | 249.53 | 373,875 | +0.22(+0.09%) |
Dec 12, 2019 | 250.33 | 251.38 | 247.59 | 249.31 | 341,113 | -0.89(-0.36%) |
Dec 11, 2019 | 251.88 | 251.88 | 249.58 | 250.21 | 277,852 | -0.68(-0.27%) |
Dec 10, 2019 | 253.42 | 253.42 | 249.94 | 250.89 | 404,915 | -1.95(-0.77%) |
Dec 09, 2019 | 255.42 | 256.17 | 252.67 | 252.83 | 402,672 | -2.68(-1.05%) |
Dec 06, 2019 | 252.35 | 256.65 | 251.27 | 255.51 | 524,384 | +5.66(+2.27%) |
Dec 05, 2019 | 249.00 | 250.49 | 247.54 | 249.85 | 270,945 | +1.33(+0.54%) |
Dec 04, 2019 | 245.16 | 249.26 | 244.57 | 248.52 | 412,970 | +4.49(+1.84%) |
Dec 03, 2019 | 242.20 | 245.16 | 241.33 | 244.03 | 477,998 | -2.13(-0.87%) |
Dec 02, 2019 | 249.77 | 252.09 | 245.14 | 246.16 | 740,907 | -2.51(-1.01%) |
Nov 29, 2019 | 247.30 | 250.17 | 246.38 | 248.67 | 297,891 | +0.97(+0.39%) |
Nov 27, 2019 | 250.44 | 250.45 | 242.03 | 247.70 | 672,913 | -1.53(-0.61%) |
Nov 26, 2019 | 253.49 | 254.82 | 248.53 | 249.23 | 916,283 | -4.07(-1.61%) |
Nov 25, 2019 | 248.19 | 253.83 | 248.19 | 253.29 | 687,239 | +5.80(+2.34%) |
Nov 22, 2019 | 246.06 | 248.21 | 244.93 | 247.50 | 405,665 | +2.25(+0.92%) |
Nov 21, 2019 | 247.20 | 248.79 | 243.50 | 245.25 | 414,817 | -0.72(-0.29%) |
Nov 20, 2019 | 246.64 | 250.75 | 243.49 | 245.96 | 1,045,992 | -1.08(-0.44%) |
Nov 19, 2019 | 243.76 | 247.88 | 243.66 | 247.05 | 641,675 | +4.32(+1.78%) |
Nov 18, 2019 | 239.28 | 242.73 | 238.87 | 242.73 | 503,182 | +2.88(+1.20%) |
Nov 15, 2019 | 239.86 | 240.82 | 237.31 | 239.85 | 585,880 | +0.00(+0.00%) |
Nov 14, 2019 | 237.43 | 239.92 | 234.90 | 239.85 | 549,981 | +1.41(+0.59%) |
Nov 13, 2019 | 234.71 | 239.63 | 234.54 | 238.44 | 303,254 | +2.90(+1.23%) |
Nov 12, 2019 | 234.41 | 237.14 | 233.74 | 235.54 | 449,200 | +1.13(+0.48%) |
Nov 11, 2019 | 232.19 | 236.26 | 229.69 | 234.41 | 222,112 | +0.00(+0.00%) |
Nov 08, 2019 | 235.88 | 236.47 | 233.31 | 234.41 | 386,604 | -1.61(-0.68%) |
Nov 07, 2019 | 232.10 | 236.99 | 231.66 | 236.02 | 528,122 | +5.17(+2.24%) |
Nov 06, 2019 | 228.97 | 230.94 | 228.21 | 230.85 | 372,549 | +2.69(+1.18%) |
Nov 05, 2019 | 235.18 | 236.07 | 226.18 | 228.17 | 614,947 | -7.00(-2.98%) |
Nov 04, 2019 | 237.17 | 238.48 | 233.05 | 235.17 | 476,352 | -0.12(-0.05%) |
Nov 01, 2019 | 226.60 | 235.37 | 226.60 | 235.28 | 557,278 | +10.86(+4.84%) |
Oct 31, 2019 | 223.81 | 227.09 | 221.34 | 224.43 | 798,998 | +5.19(+2.36%) |
Oct 30, 2019 | 217.19 | 219.24 | 214.15 | 219.24 | 514,570 | +1.02(+0.47%) |
Oct 29, 2019 | 214.77 | 220.59 | 214.77 | 218.22 | 503,233 | +2.91(+1.35%) |
Oct 28, 2019 | 214.70 | 216.68 | 213.10 | 215.31 | 362,450 | +2.71(+1.27%) |
Oct 25, 2019 | 212.27 | 214.56 | 211.72 | 212.60 | 242,685 | -0.36(-0.17%) |
Oct 24, 2019 | 209.71 | 214.43 | 209.41 | 212.96 | 345,301 | +4.07(+1.95%) |
Oct 23, 2019 | 206.82 | 209.28 | 204.86 | 208.90 | 935,929 | +1.87(+0.90%) |
Oct 22, 2019 | 216.38 | 217.09 | 206.18 | 207.03 | 530,567 | -9.35(-4.32%) |
Oct 21, 2019 | 216.04 | 216.59 | 212.89 | 216.38 | 318,075 | +1.67(+0.78%) |
Oct 18, 2019 | 218.22 | 218.25 | 213.15 | 214.70 | 292,226 | -4.43(-2.02%) |
Oct 17, 2019 | 216.90 | 219.38 | 216.30 | 219.13 | 262,586 | +2.92(+1.35%) |
Oct 16, 2019 | 217.13 | 217.85 | 211.82 | 216.22 | 349,655 | -1.05(-0.48%) |
Oct 15, 2019 | 216.71 | 219.25 | 215.97 | 217.27 | 299,219 | +1.89(+0.88%) |
Oct 14, 2019 | 215.56 | 217.87 | 214.87 | 215.38 | 274,255 | -0.21(-0.10%) |
Oct 11, 2019 | 218.78 | 218.78 | 215.28 | 215.59 | 384,931 | +2.56(+1.20%) |
Oct 10, 2019 | 209.29 | 214.27 | 208.18 | 213.03 | 433,901 | +3.04(+1.45%) |
Oct 09, 2019 | 208.55 | 211.67 | 207.89 | 209.99 | 283,916 | +4.75(+2.31%) |
Oct 08, 2019 | 209.10 | 209.58 | 203.81 | 205.24 | 418,965 | -6.01(-2.84%) |
Oct 07, 2019 | 210.19 | 212.85 | 210.04 | 211.25 | 321,478 | -0.21(-0.10%) |
Oct 04, 2019 | 209.49 | 211.93 | 208.14 | 211.46 | 371,031 | +3.03(+1.46%) |
Oct 03, 2019 | 203.38 | 209.23 | 201.25 | 208.43 | 717,257 | +4.92(+2.42%) |
Oct 02, 2019 | 205.07 | 205.53 | 202.12 | 203.51 | 636,194 | -3.38(-1.63%) |
Oct 01, 2019 | 208.41 | 211.10 | 206.81 | 206.89 | 495,665 | -1.46(-0.70%) |
Sep 30, 2019 | 206.56 | 210.47 | 204.96 | 208.34 | 645,446 | +1.78(+0.86%) |
Sep 27, 2019 | 216.92 | 218.26 | 203.86 | 206.56 | 819,613 | -7.33(-3.43%) |
Sep 26, 2019 | 216.35 | 217.18 | 213.18 | 213.89 | 404,380 | -3.36(-1.55%) |
Sep 25, 2019 | 215.92 | 217.99 | 212.95 | 217.25 | 357,429 | +1.39(+0.64%) |
Sep 24, 2019 | 217.93 | 220.27 | 214.90 | 215.86 | 504,935 | -0.34(-0.15%) |
Sep 23, 2019 | 215.92 | 217.12 | 214.38 | 216.20 | 488,936 | +0.22(+0.10%) |
Sep 20, 2019 | 225.87 | 226.84 | 215.91 | 215.98 | 924,860 | -9.24(-4.10%) |
Sep 19, 2019 | 223.67 | 226.73 | 222.33 | 225.22 | 411,439 | +1.57(+0.70%) |
Sep 18, 2019 | 229.63 | 229.63 | 220.76 | 223.65 | 630,560 | -6.12(-2.67%) |
Sep 17, 2019 | 220.50 | 230.27 | 220.39 | 229.77 | 863,001 | +9.71(+4.41%) |
Sep 16, 2019 | 217.74 | 220.32 | 217.41 | 220.06 | 600,301 | +0.34(+0.16%) |
Sep 13, 2019 | 222.92 | 223.35 | 215.97 | 219.72 | 575,673 | -2.63(-1.18%) |
Sep 12, 2019 | 219.40 | 225.28 | 219.40 | 222.35 | 886,739 | +5.43(+2.51%) |
Sep 11, 2019 | 217.02 | 218.03 | 212.15 | 216.91 | 950,285 | -1.65(-0.75%) |
Sep 10, 2019 | 226.10 | 226.10 | 216.08 | 218.56 | 1,028,368 | -8.69(-3.82%) |
Sep 09, 2019 | 232.88 | 234.14 | 224.94 | 227.25 | 798,822 | -3.60(-1.56%) |
Sep 06, 2019 | 226.12 | 231.68 | 226.12 | 230.84 | 586,751 | +5.59(+2.48%) |
Sep 05, 2019 | 222.70 | 225.88 | 220.72 | 225.26 | 402,514 | +5.00(+2.27%) |
Sep 04, 2019 | 223.28 | 225.34 | 217.54 | 220.25 | 636,135 | -3.15(-1.41%) |
Sep 03, 2019 | 222.93 | 224.89 | 220.90 | 223.40 | 427,085 | -1.09(-0.49%) |
Aug 30, 2019 | 227.07 | 227.50 | 222.21 | 224.49 | 346,783 | -0.94(-0.42%) |
Aug 29, 2019 | 223.54 | 226.02 | 222.29 | 225.43 | 362,823 | +3.71(+1.67%) |
Aug 28, 2019 | 220.54 | 222.17 | 218.22 | 221.72 | 298,848 | +0.48(+0.22%) |
Aug 27, 2019 | 222.12 | 222.75 | 218.96 | 221.24 | 516,563 | -0.39(-0.18%) |
Aug 26, 2019 | 224.93 | 226.18 | 219.27 | 221.63 | 451,843 | -1.30(-0.58%) |
Aug 23, 2019 | 225.06 | 227.43 | 221.93 | 222.93 | 951,825 | -2.87(-1.27%) |
Aug 22, 2019 | 225.46 | 227.10 | 223.74 | 225.80 | 609,226 | +0.93(+0.41%) |
Aug 21, 2019 | 222.66 | 226.01 | 221.89 | 224.88 | 429,029 | +3.38(+1.52%) |
Aug 20, 2019 | 219.18 | 222.90 | 217.69 | 221.50 | 534,097 | +1.14(+0.52%) |
Aug 19, 2019 | 220.28 | 221.66 | 219.44 | 220.36 | 495,832 | +3.90(+1.80%) |
Aug 16, 2019 | 214.53 | 217.18 | 213.01 | 216.46 | 567,834 | +3.89(+1.83%) |
Aug 15, 2019 | 208.90 | 213.47 | 208.90 | 212.56 | 489,603 | +3.77(+1.81%) |
Aug 14, 2019 | 212.67 | 214.47 | 207.71 | 208.79 | 740,348 | -7.07(-3.27%) |
Aug 13, 2019 | 208.79 | 216.64 | 208.58 | 215.86 | 534,676 | +6.06(+2.89%) |
Aug 12, 2019 | 211.58 | 213.88 | 208.77 | 209.80 | 478,931 | -3.90(-1.83%) |
Aug 09, 2019 | 213.40 | 215.41 | 210.15 | 213.70 | 374,598 | -1.35(-0.63%) |
Aug 08, 2019 | 210.89 | 215.94 | 210.42 | 215.06 | 679,916 | +7.91(+3.82%) |
Aug 07, 2019 | 202.39 | 208.08 | 199.46 | 207.15 | 723,462 | +2.71(+1.33%) |
Aug 06, 2019 | 201.17 | 204.71 | 200.88 | 204.44 | 738,445 | +4.87(+2.44%) |
Aug 05, 2019 | 201.97 | 204.09 | 197.27 | 199.58 | 867,861 | -10.44(-4.97%) |
Aug 02, 2019 | 214.20 | 214.20 | 208.22 | 210.01 | 691,849 | -4.91(-2.29%) |