Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 725.22 | 736.10 | 722.12 | 735.80 | 357,191 | +7.05(+0.97%) |
Jul 30, 2020 | 730.67 | 737.88 | 721.30 | 728.75 | 492,680 | +7.45(+1.03%) |
Jul 29, 2020 | 712.02 | 722.12 | 708.33 | 721.30 | 405,127 | +16.37(+2.32%) |
Jul 28, 2020 | 714.17 | 714.17 | 701.15 | 704.93 | 428,588 | -1.38(-0.19%) |
Jul 27, 2020 | 691.04 | 708.27 | 688.54 | 706.31 | 426,353 | +15.56(+2.25%) |
Jul 24, 2020 | 683.65 | 692.74 | 683.43 | 690.75 | 269,975 | +0.66(+0.10%) |
Jul 23, 2020 | 691.92 | 697.37 | 682.21 | 690.10 | 359,272 | +1.10(+0.16%) |
Jul 22, 2020 | 683.60 | 691.11 | 679.14 | 689.00 | 298,276 | +8.94(+1.31%) |
Jul 21, 2020 | 688.98 | 688.98 | 678.64 | 680.06 | 297,012 | -5.49(-0.80%) |
Jul 20, 2020 | 680.11 | 688.25 | 675.94 | 685.55 | 319,442 | +7.13(+1.05%) |
Jul 17, 2020 | 671.93 | 684.66 | 664.22 | 678.42 | 361,782 | +9.50(+1.42%) |
Jul 16, 2020 | 671.09 | 672.57 | 662.40 | 668.92 | 243,433 | +0.20(+0.03%) |
Jul 15, 2020 | 678.37 | 678.93 | 665.98 | 668.73 | 392,379 | -2.84(-0.42%) |
Jul 14, 2020 | 671.48 | 673.51 | 653.18 | 671.57 | 355,571 | +14.79(+2.25%) |
Jul 13, 2020 | 674.69 | 677.97 | 653.87 | 656.78 | 468,897 | -14.49(-2.16%) |
Jul 10, 2020 | 688.49 | 688.49 | 668.46 | 671.27 | 362,529 | -11.33(-1.66%) |
Jul 09, 2020 | 676.14 | 686.67 | 669.88 | 682.60 | 255,317 | +7.81(+1.16%) |
Jul 08, 2020 | 679.68 | 684.45 | 669.41 | 674.79 | 356,112 | -0.68(-0.10%) |
Jul 07, 2020 | 673.01 | 684.56 | 670.71 | 675.46 | 337,302 | -1.50(-0.22%) |
Jul 06, 2020 | 677.63 | 682.45 | 668.34 | 676.96 | 449,758 | +3.99(+0.59%) |
Jul 02, 2020 | 686.45 | 689.44 | 671.61 | 672.97 | 462,342 | -9.14(-1.34%) |
Jul 01, 2020 | 657.88 | 684.34 | 656.85 | 682.12 | 611,874 | +24.23(+3.68%) |
Jun 30, 2020 | 654.32 | 660.35 | 646.82 | 657.88 | 501,727 | +12.53(+1.94%) |
Jun 29, 2020 | 648.98 | 649.17 | 640.81 | 645.35 | 340,912 | +2.23(+0.35%) |
Jun 26, 2020 | 653.05 | 653.86 | 639.75 | 643.12 | 601,546 | -9.65(-1.48%) |
Jun 25, 2020 | 641.23 | 654.04 | 640.40 | 652.77 | 520,564 | +6.75(+1.05%) |
Jun 24, 2020 | 646.36 | 650.63 | 635.51 | 646.01 | 557,516 | -4.74(-0.73%) |
Jun 23, 2020 | 655.73 | 660.41 | 645.05 | 650.75 | 635,094 | -2.30(-0.35%) |
Jun 22, 2020 | 664.32 | 666.01 | 648.90 | 653.05 | 643,773 | -13.39(-2.01%) |
Jun 19, 2020 | 668.30 | 668.84 | 645.01 | 666.43 | 1,456,415 | +33.62(+5.31%) |
Jun 18, 2020 | 652.50 | 655.15 | 632.81 | 632.81 | 334,183 | -21.04(-3.22%) |
Jun 17, 2020 | 657.68 | 659.92 | 650.25 | 653.85 | 418,687 | +0.75(+0.11%) |
Jun 16, 2020 | 657.60 | 665.09 | 643.94 | 653.10 | 609,471 | +2.50(+0.38%) |
Jun 15, 2020 | 626.96 | 651.62 | 619.97 | 650.60 | 583,825 | +16.76(+2.64%) |
Jun 12, 2020 | 626.40 | 636.99 | 621.48 | 633.84 | 575,605 | +14.93(+2.41%) |
Jun 11, 2020 | 646.32 | 649.35 | 618.06 | 618.91 | 621,422 | -32.63(-5.01%) |
Jun 10, 2020 | 651.26 | 655.61 | 637.47 | 651.54 | 505,360 | +4.04(+0.62%) |
Jun 09, 2020 | 636.88 | 650.17 | 632.68 | 647.50 | 561,335 | +14.03(+2.22%) |
Jun 08, 2020 | 619.83 | 633.83 | 619.83 | 633.47 | 601,344 | +2.57(+0.41%) |
Jun 05, 2020 | 620.82 | 632.39 | 606.79 | 630.90 | 884,332 | +7.79(+1.25%) |
Jun 04, 2020 | 637.80 | 644.51 | 618.43 | 623.11 | 542,667 | -22.30(-3.46%) |
Jun 03, 2020 | 647.94 | 652.00 | 639.42 | 645.41 | 466,231 | -7.21(-1.11%) |
Jun 02, 2020 | 672.90 | 672.90 | 644.43 | 652.63 | 663,579 | -12.63(-1.90%) |
Jun 01, 2020 | 655.61 | 671.01 | 652.76 | 665.25 | 477,368 | +11.75(+1.80%) |
May 29, 2020 | 653.09 | 656.18 | 642.02 | 653.51 | 628,981 | +4.01(+0.62%) |
May 28, 2020 | 638.56 | 650.86 | 633.94 | 649.50 | 471,006 | +16.68(+2.64%) |
May 27, 2020 | 624.40 | 633.57 | 605.67 | 632.81 | 592,875 | +16.42(+2.66%) |
May 26, 2020 | 638.02 | 641.67 | 615.06 | 616.39 | 611,952 | -11.25(-1.79%) |
May 22, 2020 | 602.43 | 628.95 | 601.32 | 627.64 | 536,961 | +24.00(+3.98%) |
May 21, 2020 | 608.89 | 612.42 | 598.99 | 603.64 | 546,937 | -10.38(-1.69%) |
May 20, 2020 | 612.21 | 614.71 | 606.17 | 614.02 | 630,019 | +5.01(+0.82%) |
May 19, 2020 | 621.07 | 627.61 | 608.13 | 609.01 | 486,409 | -8.98(-1.45%) |
May 18, 2020 | 635.13 | 635.13 | 615.20 | 617.99 | 628,707 | +3.47(+0.56%) |
May 15, 2020 | 612.86 | 617.97 | 603.25 | 614.52 | 605,043 | -0.56(-0.09%) |
May 14, 2020 | 634.08 | 636.46 | 602.62 | 615.08 | 858,026 | -18.23(-2.88%) |
May 13, 2020 | 619.02 | 640.34 | 618.81 | 633.31 | 1,684,867 | +14.13(+2.28%) |
May 12, 2020 | 623.71 | 630.98 | 615.77 | 619.18 | 1,637,021 | -13.39(-2.12%) |
May 11, 2020 | 627.41 | 640.86 | 625.52 | 632.57 | 598,992 | -0.15(-0.02%) |
May 08, 2020 | 634.33 | 640.96 | 626.36 | 632.72 | 470,958 | +2.63(+0.42%) |
May 07, 2020 | 617.65 | 633.64 | 612.04 | 630.09 | 710,798 | -8.26(-1.29%) |
May 06, 2020 | 634.82 | 654.17 | 634.67 | 638.34 | 416,165 | -2.05(-0.32%) |
May 05, 2020 | 643.18 | 646.19 | 627.45 | 640.39 | 344,673 | +9.72(+1.54%) |
May 04, 2020 | 619.98 | 631.63 | 616.63 | 630.67 | 552,171 | +4.78(+0.76%) |
May 01, 2020 | 625.42 | 635.26 | 620.66 | 625.90 | 371,600 | -4.06(-0.64%) |
Apr 30, 2020 | 630.37 | 640.55 | 619.29 | 629.96 | 806,019 | -3.84(-0.61%) |
Apr 29, 2020 | 639.57 | 642.64 | 627.06 | 633.80 | 649,261 | -4.14(-0.65%) |
Apr 28, 2020 | 665.79 | 667.79 | 636.57 | 637.94 | 401,140 | -17.02(-2.60%) |
Apr 27, 2020 | 645.51 | 659.64 | 639.32 | 654.96 | 374,902 | +15.77(+2.47%) |
Apr 24, 2020 | 639.55 | 643.34 | 627.82 | 639.19 | 492,824 | -0.36(-0.06%) |
Apr 23, 2020 | 637.83 | 652.15 | 635.38 | 639.55 | 409,908 | +0.65(+0.10%) |
Apr 22, 2020 | 634.35 | 651.91 | 628.09 | 638.90 | 465,148 | +11.75(+1.87%) |
Apr 21, 2020 | 614.29 | 635.45 | 611.06 | 627.16 | 450,947 | +1.35(+0.22%) |
Apr 20, 2020 | 638.16 | 640.96 | 621.18 | 625.80 | 556,774 | -22.58(-3.48%) |
Apr 17, 2020 | 636.16 | 650.10 | 624.45 | 648.38 | 538,698 | +11.39(+1.79%) |
Apr 16, 2020 | 614.87 | 641.90 | 614.87 | 636.99 | 559,135 | +6.73(+1.07%) |
Apr 15, 2020 | 632.34 | 639.28 | 620.90 | 630.26 | 387,035 | -12.46(-1.94%) |
Apr 14, 2020 | 631.97 | 649.24 | 626.79 | 642.73 | 589,273 | +29.58(+4.82%) |
Apr 13, 2020 | 635.93 | 635.93 | 601.55 | 613.15 | 579,814 | -27.76(-4.33%) |
Apr 09, 2020 | 622.20 | 646.22 | 621.57 | 640.91 | 969,249 | +21.16(+3.41%) |
Apr 08, 2020 | 582.21 | 623.92 | 579.90 | 619.75 | 572,043 | +37.92(+6.52%) |
Apr 07, 2020 | 633.43 | 634.12 | 580.06 | 581.83 | 665,921 | -26.68(-4.39%) |
Apr 06, 2020 | 596.91 | 614.82 | 587.78 | 608.51 | 749,030 | +25.68(+4.41%) |
Apr 03, 2020 | 584.34 | 593.58 | 563.91 | 582.83 | 597,112 | -1.36(-0.23%) |
Apr 02, 2020 | 554.93 | 586.89 | 551.12 | 584.19 | 859,076 | +28.63(+5.15%) |
Apr 01, 2020 | 567.43 | 578.45 | 541.78 | 555.56 | 766,110 | -27.16(-4.66%) |
Mar 31, 2020 | 597.11 | 601.71 | 570.11 | 582.72 | 1,218,617 | -18.94(-3.15%) |
Mar 30, 2020 | 565.38 | 605.51 | 554.22 | 601.66 | 834,493 | +47.21(+8.51%) |
Mar 27, 2020 | 535.09 | 564.46 | 516.78 | 554.45 | 660,349 | +6.24(+1.14%) |
Mar 26, 2020 | 522.04 | 563.76 | 514.32 | 548.21 | 808,879 | +31.40(+6.08%) |
Mar 25, 2020 | 499.90 | 553.91 | 499.50 | 516.80 | 775,813 | +7.49(+1.47%) |
Mar 24, 2020 | 475.68 | 515.90 | 463.38 | 509.31 | 980,009 | +52.95(+11.60%) |
Mar 23, 2020 | 471.20 | 472.09 | 445.85 | 456.36 | 945,499 | -16.21(-3.43%) |
Mar 20, 2020 | 512.91 | 522.46 | 460.15 | 472.58 | 1,318,556 | -40.57(-7.91%) |
Mar 19, 2020 | 533.57 | 550.57 | 499.66 | 513.14 | 1,055,933 | -20.66(-3.87%) |
Mar 18, 2020 | 508.48 | 545.83 | 498.63 | 533.80 | 1,101,725 | -2.84(-0.53%) |
Mar 17, 2020 | 521.19 | 558.14 | 517.55 | 536.64 | 1,302,800 | +30.55(+6.04%) |
Mar 16, 2020 | 543.55 | 546.99 | 494.49 | 506.08 | 1,092,516 | -73.39(-12.66%) |
Mar 13, 2020 | 546.07 | 582.04 | 528.76 | 579.47 | 1,158,640 | +52.21(+9.90%) |
Mar 12, 2020 | 519.59 | 555.13 | 509.55 | 527.26 | 1,076,357 | -31.41(-5.62%) |
Mar 11, 2020 | 551.99 | 564.44 | 545.70 | 558.67 | 962,382 | -10.71(-1.88%) |
Mar 10, 2020 | 559.79 | 573.83 | 532.78 | 569.38 | 757,089 | +33.79(+6.31%) |
Mar 09, 2020 | 532.74 | 561.60 | 531.93 | 535.59 | 776,279 | -32.29(-5.69%) |
Mar 06, 2020 | 559.41 | 569.12 | 543.49 | 567.88 | 885,539 | -7.46(-1.30%) |
Mar 05, 2020 | 586.87 | 598.82 | 570.10 | 575.35 | 619,597 | -26.89(-4.46%) |
Mar 04, 2020 | 584.05 | 603.20 | 580.25 | 602.24 | 628,548 | +28.30(+4.93%) |
Mar 03, 2020 | 580.06 | 591.55 | 559.79 | 573.94 | 727,520 | -3.47(-0.60%) |
Mar 02, 2020 | 539.16 | 578.72 | 538.58 | 577.41 | 811,287 | +42.99(+8.04%) |
Feb 28, 2020 | 547.23 | 550.43 | 525.79 | 534.42 | 1,213,196 | -23.03(-4.13%) |
Feb 27, 2020 | 582.11 | 588.47 | 557.24 | 557.45 | 769,753 | -30.18(-5.14%) |
Feb 26, 2020 | 592.03 | 595.09 | 583.01 | 587.63 | 444,331 | -2.00(-0.34%) |
Feb 25, 2020 | 599.96 | 602.63 | 585.45 | 589.63 | 726,350 | -9.57(-1.60%) |
Feb 24, 2020 | 602.28 | 608.07 | 592.50 | 599.20 | 583,618 | -10.30(-1.69%) |
Feb 21, 2020 | 605.76 | 610.45 | 598.46 | 609.51 | 651,030 | +7.06(+1.17%) |
Feb 20, 2020 | 598.37 | 602.57 | 594.00 | 602.45 | 380,564 | +4.34(+0.73%) |
Feb 19, 2020 | 602.26 | 604.04 | 595.95 | 598.11 | 435,891 | +0.12(+0.02%) |
Feb 18, 2020 | 598.52 | 603.93 | 594.05 | 597.98 | 460,551 | -4.71(-0.78%) |
Feb 14, 2020 | 593.80 | 607.96 | 592.04 | 602.69 | 471,940 | +11.99(+2.03%) |
Feb 13, 2020 | 571.51 | 591.34 | 568.63 | 590.70 | 547,075 | +11.72(+2.02%) |
Feb 12, 2020 | 572.57 | 580.32 | 568.94 | 578.99 | 609,580 | +8.89(+1.56%) |
Feb 11, 2020 | 569.66 | 575.83 | 567.72 | 570.09 | 371,318 | +1.43(+0.25%) |
Feb 10, 2020 | 566.02 | 570.25 | 564.05 | 568.66 | 290,924 | +5.60(+1.00%) |
Feb 07, 2020 | 562.26 | 564.50 | 559.46 | 563.06 | 201,045 | +2.11(+0.38%) |
Feb 06, 2020 | 563.30 | 564.76 | 552.43 | 560.95 | 231,429 | +2.30(+0.41%) |
Feb 05, 2020 | 565.37 | 566.05 | 557.49 | 558.66 | 352,484 | -6.12(-1.08%) |
Feb 04, 2020 | 565.00 | 566.28 | 562.37 | 564.78 | 350,802 | +3.95(+0.70%) |
Feb 03, 2020 | 550.57 | 563.19 | 549.17 | 560.83 | 479,650 | +12.89(+2.35%) |
Jan 31, 2020 | 561.27 | 562.38 | 545.74 | 547.94 | 525,861 | -12.33(-2.20%) |
Jan 30, 2020 | 559.99 | 565.02 | 559.99 | 560.27 | 374,997 | +0.30(+0.05%) |
Jan 29, 2020 | 557.54 | 561.43 | 554.50 | 559.98 | 261,700 | +0.10(+0.02%) |
Jan 28, 2020 | 553.76 | 561.82 | 553.20 | 559.87 | 342,393 | +8.01(+1.45%) |
Jan 27, 2020 | 548.11 | 552.80 | 544.12 | 551.86 | 250,944 | +1.85(+0.34%) |
Jan 24, 2020 | 555.04 | 560.60 | 548.23 | 550.01 | 353,982 | -3.76(-0.68%) |
Jan 23, 2020 | 552.37 | 560.92 | 550.57 | 553.78 | 379,111 | +4.03(+0.73%) |
Jan 22, 2020 | 553.16 | 556.72 | 548.93 | 549.75 | 477,974 | +1.55(+0.28%) |
Jan 21, 2020 | 549.60 | 552.42 | 542.56 | 548.19 | 732,861 | +1.86(+0.34%) |
Jan 17, 2020 | 551.91 | 554.41 | 546.24 | 546.34 | 854,767 | -6.62(-1.20%) |
Jan 16, 2020 | 545.92 | 554.14 | 545.04 | 552.95 | 561,915 | +8.25(+1.51%) |
Jan 15, 2020 | 546.86 | 550.54 | 543.60 | 544.70 | 424,380 | -0.24(-0.04%) |
Jan 14, 2020 | 553.59 | 554.70 | 541.62 | 544.94 | 414,740 | -7.86(-1.42%) |
Jan 13, 2020 | 552.74 | 556.12 | 550.29 | 552.80 | 426,516 | +0.89(+0.16%) |
Jan 10, 2020 | 551.28 | 553.55 | 545.70 | 551.91 | 331,381 | +4.65(+0.85%) |
Jan 09, 2020 | 541.64 | 548.19 | 534.64 | 547.25 | 247,087 | +4.82(+0.89%) |
Jan 08, 2020 | 541.69 | 544.63 | 534.27 | 542.43 | 280,901 | +1.78(+0.33%) |
Jan 07, 2020 | 543.06 | 544.94 | 534.27 | 540.65 | 271,882 | -2.42(-0.44%) |
Jan 06, 2020 | 543.67 | 546.34 | 538.67 | 543.07 | 306,007 | -0.59(-0.11%) |
Jan 03, 2020 | 534.69 | 548.53 | 534.69 | 543.66 | 414,468 | +5.36(+1.00%) |
Jan 02, 2020 | 542.53 | 543.46 | 535.21 | 538.30 | 482,700 | -4.04(-0.75%) |
Dec 31, 2019 | 539.40 | 542.53 | 537.38 | 542.34 | 314,914 | +3.22(+0.60%) |
Dec 30, 2019 | 539.18 | 541.16 | 534.28 | 539.12 | 265,978 | -2.10(-0.39%) |
Dec 27, 2019 | 541.10 | 543.04 | 537.18 | 541.23 | 249,477 | +2.78(+0.52%) |
Dec 26, 2019 | 533.02 | 539.01 | 531.62 | 538.45 | 164,741 | +5.83(+1.09%) |
Dec 24, 2019 | 531.04 | 535.85 | 528.83 | 532.62 | 88,899 | +1.49(+0.28%) |
Dec 23, 2019 | 536.46 | 538.28 | 529.71 | 531.13 | 195,569 | -5.64(-1.05%) |
Dec 20, 2019 | 540.62 | 540.95 | 533.15 | 536.77 | 1,002,968 | +1.66(+0.31%) |
Dec 19, 2019 | 526.38 | 537.49 | 524.52 | 535.11 | 418,543 | +9.73(+1.85%) |
Dec 18, 2019 | 519.95 | 526.68 | 518.78 | 525.38 | 529,248 | +7.37(+1.42%) |
Dec 17, 2019 | 525.50 | 530.55 | 516.60 | 518.01 | 442,932 | -4.91(-0.94%) |
Dec 16, 2019 | 513.40 | 523.91 | 508.38 | 522.92 | 509,126 | +10.18(+1.99%) |
Dec 13, 2019 | 508.86 | 513.57 | 504.63 | 512.74 | 595,818 | +3.75(+0.74%) |
Dec 12, 2019 | 521.59 | 521.59 | 507.55 | 508.98 | 416,842 | -10.54(-2.03%) |
Dec 11, 2019 | 519.60 | 524.15 | 515.21 | 519.52 | 358,348 | +1.31(+0.25%) |
Dec 10, 2019 | 523.55 | 524.81 | 516.77 | 518.21 | 366,423 | -2.78(-0.53%) |
Dec 09, 2019 | 519.91 | 522.75 | 517.80 | 520.99 | 224,122 | +1.42(+0.27%) |
Dec 06, 2019 | 522.35 | 526.81 | 519.28 | 519.57 | 330,627 | -0.81(-0.16%) |
Dec 05, 2019 | 521.50 | 524.02 | 516.54 | 520.38 | 363,499 | -2.67(-0.51%) |
Dec 04, 2019 | 510.81 | 524.05 | 509.88 | 523.04 | 445,258 | +9.60(+1.87%) |
Dec 03, 2019 | 511.68 | 516.58 | 508.30 | 513.44 | 482,036 | +2.66(+0.52%) |
Dec 02, 2019 | 524.79 | 524.79 | 510.74 | 510.79 | 425,365 | -15.90(-3.02%) |
Nov 29, 2019 | 525.53 | 528.75 | 525.12 | 526.68 | 201,368 | +1.54(+0.29%) |
Nov 27, 2019 | 516.10 | 526.80 | 512.44 | 525.14 | 325,246 | +9.75(+1.89%) |
Nov 26, 2019 | 514.02 | 517.26 | 511.87 | 515.39 | 915,708 | +0.79(+0.15%) |
Nov 25, 2019 | 519.96 | 523.54 | 514.00 | 514.61 | 508,567 | -3.47(-0.67%) |
Nov 22, 2019 | 522.96 | 527.15 | 516.84 | 518.07 | 343,219 | -2.41(-0.46%) |
Nov 21, 2019 | 525.50 | 530.17 | 518.58 | 520.48 | 347,662 | -7.98(-1.51%) |
Nov 20, 2019 | 524.97 | 532.57 | 523.94 | 528.46 | 428,529 | +3.53(+0.67%) |
Nov 19, 2019 | 517.80 | 528.59 | 516.02 | 524.93 | 435,098 | +8.56(+1.66%) |
Nov 18, 2019 | 508.78 | 518.91 | 508.78 | 516.37 | 380,860 | +7.22(+1.42%) |
Nov 15, 2019 | 507.70 | 510.63 | 502.97 | 509.15 | 489,164 | +5.27(+1.05%) |
Nov 14, 2019 | 501.56 | 507.94 | 498.90 | 503.88 | 566,487 | +3.68(+0.74%) |
Nov 13, 2019 | 493.72 | 501.34 | 492.62 | 500.20 | 469,423 | +8.78(+1.79%) |
Nov 12, 2019 | 495.48 | 498.61 | 487.36 | 491.42 | 388,968 | -3.48(-0.70%) |
Nov 11, 2019 | 490.51 | 498.93 | 490.51 | 494.90 | 337,869 | +4.34(+0.88%) |
Nov 08, 2019 | 484.23 | 495.79 | 482.80 | 490.56 | 547,755 | +7.23(+1.49%) |
Nov 07, 2019 | 491.16 | 491.16 | 480.44 | 483.34 | 418,436 | -8.68(-1.76%) |
Nov 06, 2019 | 490.34 | 494.89 | 488.29 | 492.01 | 408,051 | +4.34(+0.89%) |
Nov 05, 2019 | 501.50 | 501.50 | 484.53 | 487.68 | 1,015,959 | -14.81(-2.95%) |
Nov 04, 2019 | 518.65 | 518.77 | 501.73 | 502.49 | 715,816 | -17.61(-3.39%) |
Nov 01, 2019 | 522.96 | 524.92 | 515.38 | 520.10 | 466,895 | -4.20(-0.80%) |
Oct 31, 2019 | 529.77 | 531.81 | 512.30 | 524.30 | 754,388 | -4.05(-0.77%) |
Oct 30, 2019 | 527.94 | 534.41 | 523.99 | 528.35 | 608,388 | +3.37(+0.64%) |
Oct 29, 2019 | 523.48 | 533.06 | 523.36 | 524.98 | 331,972 | +0.36(+0.07%) |
Oct 28, 2019 | 521.94 | 525.95 | 520.97 | 524.62 | 311,444 | +1.29(+0.25%) |
Oct 25, 2019 | 520.19 | 524.08 | 512.17 | 523.34 | 412,735 | +2.22(+0.43%) |
Oct 24, 2019 | 526.81 | 526.81 | 519.21 | 521.12 | 357,687 | -3.03(-0.58%) |
Oct 23, 2019 | 526.99 | 529.69 | 517.04 | 524.15 | 400,583 | -3.06(-0.58%) |
Oct 22, 2019 | 539.01 | 539.01 | 527.12 | 527.21 | 293,588 | -6.86(-1.29%) |
Oct 21, 2019 | 533.21 | 534.97 | 529.15 | 534.08 | 293,453 | +0.87(+0.16%) |
Oct 18, 2019 | 531.74 | 533.91 | 528.50 | 533.21 | 271,229 | +4.23(+0.80%) |
Oct 17, 2019 | 528.14 | 533.27 | 526.77 | 528.98 | 215,045 | +3.65(+0.70%) |
Oct 16, 2019 | 525.58 | 526.26 | 518.85 | 525.33 | 338,610 | -3.48(-0.66%) |
Oct 15, 2019 | 527.83 | 531.13 | 523.58 | 528.80 | 224,169 | +3.84(+0.73%) |
Oct 14, 2019 | 524.48 | 528.40 | 522.70 | 524.96 | 210,746 | +0.82(+0.16%) |
Oct 11, 2019 | 533.00 | 533.00 | 523.46 | 524.14 | 303,660 | -5.17(-0.98%) |
Oct 10, 2019 | 530.54 | 531.83 | 525.56 | 529.31 | 249,682 | -2.59(-0.49%) |
Oct 09, 2019 | 528.12 | 535.87 | 527.34 | 531.90 | 296,261 | +5.09(+0.97%) |
Oct 08, 2019 | 532.98 | 534.46 | 526.67 | 526.81 | 304,541 | -7.23(-1.35%) |
Oct 07, 2019 | 534.56 | 537.41 | 532.41 | 534.04 | 242,985 | -4.01(-0.75%) |
Oct 04, 2019 | 534.34 | 538.77 | 532.76 | 538.05 | 332,091 | +5.46(+1.02%) |
Oct 03, 2019 | 520.95 | 532.61 | 520.59 | 532.60 | 453,637 | +13.16(+2.53%) |
Oct 02, 2019 | 525.54 | 528.67 | 513.57 | 519.43 | 609,571 | -7.47(-1.42%) |
Oct 01, 2019 | 531.75 | 534.88 | 525.38 | 526.90 | 338,610 | -6.67(-1.25%) |
Sep 30, 2019 | 533.57 | 538.59 | 531.25 | 533.57 | 327,263 | +0.17(+0.03%) |
Sep 27, 2019 | 537.46 | 539.76 | 530.36 | 533.40 | 316,740 | -5.92(-1.10%) |
Sep 26, 2019 | 534.07 | 540.69 | 533.87 | 539.32 | 295,864 | +3.49(+0.65%) |
Sep 25, 2019 | 531.50 | 536.83 | 519.88 | 535.83 | 420,523 | +6.66(+1.26%) |
Sep 24, 2019 | 538.57 | 539.26 | 524.60 | 529.17 | 561,827 | -8.94(-1.66%) |
Sep 23, 2019 | 531.93 | 564.25 | 527.12 | 538.11 | 773,887 | +14.12(+2.69%) |
Sep 20, 2019 | 525.95 | 528.85 | 522.37 | 523.99 | 1,189,344 | -2.39(-0.45%) |
Sep 19, 2019 | 518.50 | 528.04 | 517.41 | 526.38 | 510,264 | +7.43(+1.43%) |
Sep 18, 2019 | 517.56 | 519.13 | 504.77 | 518.95 | 391,453 | +1.93(+0.37%) |
Sep 17, 2019 | 510.14 | 518.02 | 504.34 | 517.02 | 411,514 | +8.31(+1.63%) |
Sep 16, 2019 | 497.44 | 509.89 | 496.00 | 508.71 | 321,732 | +12.15(+2.45%) |
Sep 13, 2019 | 496.75 | 498.67 | 491.93 | 496.56 | 356,306 | -1.92(-0.39%) |
Sep 12, 2019 | 490.27 | 499.23 | 488.88 | 498.49 | 470,690 | +9.66(+1.98%) |
Sep 11, 2019 | 490.45 | 493.38 | 486.57 | 488.83 | 573,147 | -2.78(-0.56%) |
Sep 10, 2019 | 495.37 | 495.37 | 486.00 | 491.61 | 536,539 | -6.26(-1.26%) |
Sep 09, 2019 | 512.57 | 512.76 | 496.53 | 497.87 | 429,220 | -14.69(-2.87%) |
Sep 06, 2019 | 511.03 | 518.65 | 510.35 | 512.56 | 396,520 | +2.86(+0.56%) |
Sep 05, 2019 | 516.88 | 518.03 | 506.64 | 509.70 | 525,940 | -6.93(-1.34%) |
Sep 04, 2019 | 522.56 | 525.32 | 513.43 | 516.63 | 482,066 | -6.86(-1.31%) |
Sep 03, 2019 | 513.75 | 523.94 | 512.67 | 523.49 | 320,950 | +8.91(+1.73%) |
Aug 30, 2019 | 516.18 | 517.61 | 511.75 | 514.59 | 323,659 | -1.33(-0.26%) |
Aug 29, 2019 | 514.98 | 516.92 | 513.36 | 515.92 | 367,181 | +3.88(+0.76%) |
Aug 28, 2019 | 516.51 | 517.69 | 510.05 | 512.04 | 328,593 | -3.69(-0.72%) |
Aug 27, 2019 | 518.48 | 520.31 | 513.82 | 515.73 | 637,820 | -1.07(-0.21%) |
Aug 26, 2019 | 508.80 | 516.91 | 508.78 | 516.80 | 219,538 | +8.57(+1.69%) |
Aug 23, 2019 | 515.63 | 517.40 | 506.13 | 508.24 | 345,063 | -4.63(-0.90%) |
Aug 22, 2019 | 510.29 | 516.57 | 506.58 | 512.87 | 292,458 | +2.15(+0.42%) |
Aug 21, 2019 | 507.68 | 510.72 | 504.48 | 510.72 | 214,996 | +4.72(+0.93%) |
Aug 20, 2019 | 509.92 | 512.92 | 505.75 | 506.00 | 278,502 | -5.80(-1.13%) |
Aug 19, 2019 | 512.25 | 513.86 | 506.87 | 511.80 | 306,578 | +3.61(+0.71%) |
Aug 16, 2019 | 503.99 | 510.07 | 501.93 | 508.19 | 624,353 | +5.04(+1.00%) |
Aug 15, 2019 | 498.51 | 506.67 | 496.85 | 503.15 | 390,812 | +5.95(+1.20%) |
Aug 14, 2019 | 501.41 | 505.30 | 494.74 | 497.20 | 513,440 | -7.83(-1.55%) |
Aug 13, 2019 | 509.98 | 510.53 | 501.92 | 505.03 | 492,557 | -4.53(-0.89%) |
Aug 12, 2019 | 507.02 | 513.47 | 506.17 | 509.56 | 438,565 | +0.81(+0.16%) |
Aug 09, 2019 | 506.52 | 509.77 | 503.60 | 508.75 | 541,939 | +2.93(+0.58%) |
Aug 08, 2019 | 489.30 | 506.52 | 485.82 | 505.82 | 598,127 | +14.87(+3.03%) |
Aug 07, 2019 | 477.10 | 492.55 | 471.52 | 490.95 | 474,096 | +12.18(+2.54%) |
Aug 06, 2019 | 472.89 | 482.14 | 472.45 | 478.77 | 398,285 | +6.61(+1.40%) |
Aug 05, 2019 | 477.58 | 482.27 | 466.05 | 472.15 | 467,003 | -10.51(-2.18%) |
Aug 02, 2019 | 484.52 | 490.94 | 479.60 | 482.66 | 630,108 | +1.23(+0.26%) |