Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 647.48 | 653.44 | 640.05 | 651.00 | 507,032 | +12.40(+1.94%) |
Jun 29, 2020 | 642.19 | 642.38 | 634.11 | 638.60 | 344,516 | +2.21(+0.35%) |
Jun 26, 2020 | 646.22 | 647.02 | 633.05 | 636.39 | 607,906 | -9.55(-1.48%) |
Jun 25, 2020 | 634.52 | 647.20 | 633.70 | 645.94 | 526,068 | +6.68(+1.05%) |
Jun 24, 2020 | 639.60 | 643.82 | 628.86 | 639.25 | 563,411 | -4.69(-0.73%) |
Jun 23, 2020 | 648.87 | 653.50 | 638.30 | 643.94 | 641,809 | -2.27(-0.35%) |
Jun 22, 2020 | 657.37 | 659.04 | 642.11 | 646.22 | 650,580 | -13.25(-2.01%) |
Jun 19, 2020 | 661.30 | 661.84 | 638.26 | 659.46 | 1,471,814 | +33.27(+5.31%) |
Jun 18, 2020 | 645.67 | 648.29 | 626.19 | 626.19 | 337,716 | -20.82(-3.22%) |
Jun 17, 2020 | 650.80 | 653.01 | 643.44 | 647.01 | 423,114 | +0.74(+0.11%) |
Jun 16, 2020 | 650.72 | 658.13 | 637.21 | 646.27 | 615,916 | +2.48(+0.38%) |
Jun 15, 2020 | 620.40 | 644.81 | 613.48 | 643.79 | 589,998 | +16.58(+2.64%) |
Jun 12, 2020 | 619.84 | 630.33 | 614.98 | 627.21 | 581,692 | +14.77(+2.41%) |
Jun 11, 2020 | 639.56 | 642.55 | 611.59 | 612.44 | 627,993 | -32.28(-5.01%) |
Jun 10, 2020 | 644.44 | 648.75 | 630.80 | 644.72 | 510,703 | +4.00(+0.62%) |
Jun 09, 2020 | 630.22 | 643.37 | 626.06 | 640.73 | 567,270 | +13.89(+2.22%) |
Jun 08, 2020 | 613.35 | 627.19 | 613.35 | 626.84 | 607,703 | +2.54(+0.41%) |
Jun 05, 2020 | 614.33 | 625.77 | 600.44 | 624.30 | 893,682 | +7.71(+1.25%) |
Jun 04, 2020 | 631.12 | 637.77 | 611.96 | 616.59 | 548,405 | -22.07(-3.46%) |
Jun 03, 2020 | 641.16 | 645.18 | 632.73 | 638.66 | 471,160 | -7.14(-1.11%) |
Jun 02, 2020 | 665.86 | 665.86 | 637.69 | 645.80 | 670,595 | -12.50(-1.90%) |
Jun 01, 2020 | 648.75 | 663.99 | 645.93 | 658.29 | 482,415 | +11.62(+1.80%) |
May 29, 2020 | 646.25 | 649.32 | 635.30 | 646.67 | 635,632 | +3.97(+0.62%) |
May 28, 2020 | 631.88 | 644.05 | 627.30 | 642.70 | 475,986 | +16.51(+2.64%) |
May 27, 2020 | 617.87 | 626.94 | 599.33 | 626.19 | 599,143 | +16.25(+2.66%) |
May 26, 2020 | 631.35 | 634.96 | 608.63 | 609.94 | 618,423 | -11.13(-1.79%) |
May 22, 2020 | 596.13 | 622.36 | 595.03 | 621.08 | 542,639 | +23.75(+3.98%) |
May 21, 2020 | 602.52 | 606.01 | 592.72 | 597.33 | 552,720 | -10.27(-1.69%) |
May 20, 2020 | 605.80 | 608.27 | 599.83 | 607.60 | 636,680 | +4.96(+0.82%) |
May 19, 2020 | 614.57 | 621.04 | 601.77 | 602.64 | 491,552 | -8.89(-1.45%) |
May 18, 2020 | 628.49 | 628.49 | 608.76 | 611.53 | 635,355 | +3.43(+0.56%) |
May 15, 2020 | 606.45 | 611.50 | 596.94 | 608.09 | 611,441 | -0.55(-0.09%) |
May 14, 2020 | 627.45 | 629.80 | 596.31 | 608.65 | 867,098 | -18.04(-2.88%) |
May 13, 2020 | 612.54 | 633.64 | 612.33 | 626.69 | 1,702,682 | +13.99(+2.28%) |
May 12, 2020 | 617.19 | 624.38 | 609.33 | 612.70 | 1,654,330 | -13.25(-2.12%) |
May 11, 2020 | 620.84 | 634.16 | 618.98 | 625.95 | 605,325 | -0.15(-0.02%) |
May 08, 2020 | 627.69 | 634.25 | 619.81 | 626.10 | 475,938 | +2.60(+0.42%) |
May 07, 2020 | 611.19 | 627.01 | 605.64 | 623.49 | 718,313 | -8.17(-1.29%) |
May 06, 2020 | 628.17 | 647.32 | 628.03 | 631.66 | 420,565 | -2.03(-0.32%) |
May 05, 2020 | 636.46 | 639.43 | 620.88 | 633.70 | 348,317 | +9.62(+1.54%) |
May 04, 2020 | 613.50 | 625.03 | 610.18 | 624.08 | 558,010 | +4.73(+0.76%) |
May 01, 2020 | 618.88 | 628.62 | 614.17 | 619.35 | 375,529 | -4.02(-0.64%) |
Apr 30, 2020 | 623.77 | 633.85 | 612.81 | 623.36 | 814,541 | -3.80(-0.61%) |
Apr 29, 2020 | 632.87 | 635.92 | 620.50 | 627.17 | 656,126 | -4.10(-0.65%) |
Apr 28, 2020 | 658.83 | 660.80 | 629.91 | 631.27 | 405,381 | -16.84(-2.60%) |
Apr 27, 2020 | 638.75 | 652.74 | 632.63 | 648.11 | 378,866 | +15.60(+2.47%) |
Apr 24, 2020 | 632.86 | 636.61 | 621.25 | 632.50 | 498,034 | -0.36(-0.06%) |
Apr 23, 2020 | 631.16 | 645.33 | 628.73 | 632.86 | 414,242 | +0.65(+0.10%) |
Apr 22, 2020 | 627.71 | 645.09 | 621.52 | 632.22 | 470,066 | +11.62(+1.87%) |
Apr 21, 2020 | 607.86 | 628.80 | 604.67 | 620.59 | 455,715 | +1.34(+0.22%) |
Apr 20, 2020 | 631.49 | 634.25 | 614.69 | 619.26 | 562,661 | -22.34(-3.48%) |
Apr 17, 2020 | 629.50 | 643.30 | 617.92 | 641.60 | 544,393 | +11.27(+1.79%) |
Apr 16, 2020 | 608.43 | 635.18 | 608.43 | 630.33 | 565,047 | +6.66(+1.07%) |
Apr 15, 2020 | 625.73 | 632.59 | 614.41 | 623.67 | 391,127 | -12.33(-1.94%) |
Apr 14, 2020 | 625.36 | 642.45 | 620.23 | 636.00 | 595,503 | +29.27(+4.82%) |
Apr 13, 2020 | 629.28 | 629.28 | 595.26 | 606.74 | 585,944 | -27.47(-4.33%) |
Apr 09, 2020 | 615.69 | 639.46 | 615.06 | 634.20 | 979,497 | +20.94(+3.41%) |
Apr 08, 2020 | 576.11 | 617.39 | 573.83 | 613.26 | 578,091 | +37.52(+6.52%) |
Apr 07, 2020 | 626.80 | 627.48 | 573.99 | 575.74 | 672,962 | -26.40(-4.38%) |
Apr 06, 2020 | 590.66 | 608.39 | 581.63 | 602.15 | 756,950 | +25.42(+4.41%) |
Apr 03, 2020 | 578.23 | 587.37 | 558.01 | 576.73 | 603,425 | -1.35(-0.23%) |
Apr 02, 2020 | 549.13 | 580.75 | 545.35 | 578.08 | 868,159 | +28.33(+5.15%) |
Apr 01, 2020 | 561.49 | 572.40 | 536.11 | 549.75 | 774,211 | -26.88(-4.66%) |
Mar 31, 2020 | 590.87 | 595.42 | 564.15 | 576.62 | 1,231,502 | -18.74(-3.15%) |
Mar 30, 2020 | 559.47 | 599.17 | 548.42 | 595.36 | 843,316 | +46.71(+8.51%) |
Mar 27, 2020 | 529.49 | 558.55 | 511.38 | 548.65 | 667,331 | +6.18(+1.14%) |
Mar 26, 2020 | 516.57 | 557.86 | 508.94 | 542.47 | 817,432 | +31.08(+6.08%) |
Mar 25, 2020 | 494.67 | 548.11 | 494.27 | 511.39 | 784,015 | +7.41(+1.47%) |
Mar 24, 2020 | 470.70 | 510.50 | 458.53 | 503.98 | 990,371 | +52.39(+11.60%) |
Mar 23, 2020 | 466.27 | 467.15 | 441.18 | 451.59 | 955,496 | -16.05(-3.43%) |
Mar 20, 2020 | 507.55 | 516.99 | 455.34 | 467.63 | 1,332,497 | -40.14(-7.91%) |
Mar 19, 2020 | 527.99 | 544.81 | 494.44 | 507.78 | 1,067,098 | -20.44(-3.87%) |
Mar 18, 2020 | 503.16 | 540.12 | 493.41 | 528.22 | 1,113,374 | -2.81(-0.53%) |
Mar 17, 2020 | 515.73 | 552.30 | 512.13 | 531.02 | 1,316,575 | +30.24(+6.04%) |
Mar 16, 2020 | 537.86 | 541.27 | 489.31 | 500.79 | 1,104,067 | -72.62(-12.66%) |
Mar 13, 2020 | 540.36 | 575.95 | 523.23 | 573.41 | 1,170,890 | +51.66(+9.90%) |
Mar 12, 2020 | 514.15 | 549.32 | 504.22 | 521.74 | 1,087,738 | -31.08(-5.62%) |
Mar 11, 2020 | 546.22 | 558.53 | 539.99 | 552.83 | 972,557 | -10.60(-1.88%) |
Mar 10, 2020 | 553.94 | 567.82 | 527.21 | 563.43 | 765,094 | +33.44(+6.31%) |
Mar 09, 2020 | 527.16 | 555.73 | 526.36 | 529.99 | 784,487 | -31.95(-5.69%) |
Mar 06, 2020 | 553.56 | 563.16 | 537.80 | 561.94 | 894,902 | -7.38(-1.30%) |
Mar 05, 2020 | 580.73 | 592.56 | 564.14 | 569.33 | 626,148 | -26.61(-4.46%) |
Mar 04, 2020 | 577.94 | 596.89 | 574.17 | 595.93 | 635,194 | +28.00(+4.93%) |
Mar 03, 2020 | 573.99 | 585.36 | 553.94 | 567.93 | 735,212 | -3.44(-0.60%) |
Mar 02, 2020 | 533.51 | 572.66 | 532.94 | 571.37 | 819,865 | +42.54(+8.04%) |
Feb 28, 2020 | 541.50 | 544.67 | 520.29 | 528.83 | 1,226,023 | -22.79(-4.13%) |
Feb 27, 2020 | 576.02 | 582.31 | 551.41 | 551.62 | 777,891 | -29.87(-5.14%) |
Feb 26, 2020 | 585.84 | 588.86 | 576.91 | 581.49 | 449,029 | -1.98(-0.34%) |
Feb 25, 2020 | 593.68 | 596.32 | 579.33 | 583.46 | 734,030 | -9.47(-1.60%) |
Feb 24, 2020 | 595.98 | 601.71 | 586.30 | 592.93 | 589,788 | -10.20(-1.69%) |
Feb 21, 2020 | 599.42 | 604.06 | 592.20 | 603.13 | 657,914 | +6.99(+1.17%) |
Feb 20, 2020 | 592.11 | 596.26 | 587.79 | 596.14 | 384,587 | +4.29(+0.73%) |
Feb 19, 2020 | 595.96 | 597.72 | 589.72 | 591.85 | 440,500 | +0.12(+0.02%) |
Feb 18, 2020 | 592.26 | 597.61 | 587.83 | 591.73 | 465,421 | -4.66(-0.78%) |
Feb 14, 2020 | 587.59 | 601.60 | 585.85 | 596.38 | 476,930 | +11.86(+2.03%) |
Feb 13, 2020 | 565.54 | 585.15 | 562.68 | 584.52 | 552,860 | +11.59(+2.02%) |
Feb 12, 2020 | 566.58 | 574.25 | 562.99 | 572.93 | 616,026 | +8.80(+1.56%) |
Feb 11, 2020 | 563.70 | 569.80 | 561.77 | 564.13 | 375,245 | +1.42(+0.25%) |
Feb 10, 2020 | 560.10 | 564.28 | 558.15 | 562.71 | 294,000 | +5.54(+1.00%) |
Feb 07, 2020 | 556.38 | 558.59 | 553.61 | 557.17 | 203,171 | +2.09(+0.38%) |
Feb 06, 2020 | 557.41 | 558.85 | 546.65 | 555.08 | 233,876 | +2.27(+0.41%) |
Feb 05, 2020 | 559.46 | 560.13 | 551.65 | 552.81 | 356,211 | -6.06(-1.08%) |
Feb 04, 2020 | 559.09 | 560.36 | 556.49 | 558.87 | 354,511 | +3.91(+0.70%) |
Feb 03, 2020 | 544.81 | 557.30 | 543.42 | 554.96 | 484,721 | +12.75(+2.35%) |
Jan 31, 2020 | 555.39 | 556.50 | 540.03 | 542.21 | 531,421 | -12.20(-2.20%) |
Jan 30, 2020 | 554.13 | 559.10 | 554.13 | 554.41 | 378,962 | +0.29(+0.05%) |
Jan 29, 2020 | 551.71 | 555.56 | 548.70 | 554.12 | 264,467 | +0.10(+0.02%) |
Jan 28, 2020 | 547.97 | 555.95 | 547.41 | 554.01 | 346,013 | +7.92(+1.45%) |
Jan 27, 2020 | 542.38 | 547.02 | 538.42 | 546.09 | 253,597 | +1.83(+0.34%) |
Jan 24, 2020 | 549.23 | 554.73 | 542.50 | 544.26 | 357,725 | -3.72(-0.68%) |
Jan 23, 2020 | 546.59 | 555.05 | 544.81 | 547.98 | 383,119 | +3.99(+0.73%) |
Jan 22, 2020 | 547.38 | 550.90 | 543.18 | 543.99 | 483,028 | +1.54(+0.28%) |
Jan 21, 2020 | 543.85 | 546.64 | 536.89 | 542.46 | 740,609 | +1.84(+0.34%) |
Jan 17, 2020 | 546.14 | 548.61 | 540.53 | 540.62 | 863,804 | -6.55(-1.20%) |
Jan 16, 2020 | 540.21 | 548.35 | 539.34 | 547.17 | 567,856 | +8.17(+1.51%) |
Jan 15, 2020 | 541.13 | 544.78 | 537.91 | 539.00 | 428,867 | -0.24(-0.04%) |
Jan 14, 2020 | 547.80 | 548.89 | 535.96 | 539.24 | 419,125 | -7.78(-1.42%) |
Jan 13, 2020 | 546.95 | 550.30 | 544.54 | 547.02 | 431,025 | +0.88(+0.16%) |
Jan 10, 2020 | 545.51 | 547.76 | 539.99 | 546.14 | 334,884 | +4.61(+0.85%) |
Jan 09, 2020 | 535.98 | 542.46 | 529.04 | 541.53 | 249,699 | +4.77(+0.89%) |
Jan 08, 2020 | 536.02 | 538.93 | 528.68 | 536.76 | 283,871 | +1.77(+0.33%) |
Jan 07, 2020 | 537.37 | 539.24 | 528.68 | 534.99 | 274,756 | -2.39(-0.44%) |
Jan 06, 2020 | 537.98 | 540.62 | 533.03 | 537.38 | 309,242 | -0.59(-0.11%) |
Jan 03, 2020 | 529.10 | 542.79 | 529.10 | 537.97 | 418,850 | +5.30(+1.00%) |
Jan 02, 2020 | 536.86 | 537.78 | 529.61 | 532.67 | 487,803 | -4.00(-0.75%) |
Dec 31, 2019 | 533.76 | 536.86 | 531.76 | 536.67 | 318,243 | +3.18(+0.60%) |
Dec 30, 2019 | 533.54 | 535.50 | 528.70 | 533.49 | 268,791 | -2.08(-0.39%) |
Dec 27, 2019 | 535.44 | 537.36 | 531.56 | 535.56 | 252,115 | +2.75(+0.52%) |
Dec 26, 2019 | 527.44 | 533.37 | 526.06 | 532.81 | 166,483 | +5.76(+1.09%) |
Dec 24, 2019 | 525.49 | 530.24 | 523.30 | 527.05 | 89,839 | +1.47(+0.28%) |
Dec 23, 2019 | 530.85 | 532.65 | 524.17 | 525.58 | 197,637 | -5.58(-1.05%) |
Dec 20, 2019 | 534.97 | 535.29 | 527.57 | 531.16 | 1,013,573 | +1.65(+0.31%) |
Dec 19, 2019 | 520.87 | 531.87 | 519.03 | 529.51 | 422,968 | +9.63(+1.85%) |
Dec 18, 2019 | 514.51 | 521.17 | 513.35 | 519.89 | 534,844 | +7.29(+1.42%) |
Dec 17, 2019 | 520.01 | 525.00 | 511.20 | 512.60 | 447,615 | -4.86(-0.94%) |
Dec 16, 2019 | 508.03 | 518.42 | 503.06 | 517.45 | 514,509 | +10.08(+1.99%) |
Dec 13, 2019 | 503.54 | 508.19 | 499.35 | 507.37 | 602,118 | +3.71(+0.74%) |
Dec 12, 2019 | 516.13 | 516.13 | 502.24 | 503.66 | 421,250 | -10.43(-2.03%) |
Dec 11, 2019 | 514.16 | 518.66 | 509.81 | 514.09 | 362,137 | +1.30(+0.25%) |
Dec 10, 2019 | 518.08 | 519.32 | 511.36 | 512.79 | 370,297 | -2.75(-0.53%) |
Dec 09, 2019 | 514.47 | 517.28 | 512.38 | 515.54 | 226,492 | +1.41(+0.27%) |
Dec 06, 2019 | 516.89 | 521.30 | 513.85 | 514.13 | 334,123 | -0.80(-0.16%) |
Dec 05, 2019 | 516.04 | 518.53 | 511.13 | 514.93 | 367,343 | -2.64(-0.51%) |
Dec 04, 2019 | 505.46 | 518.57 | 504.54 | 517.57 | 449,966 | +9.50(+1.87%) |
Dec 03, 2019 | 506.32 | 511.17 | 502.98 | 508.07 | 487,132 | +2.63(+0.52%) |
Dec 02, 2019 | 519.30 | 519.30 | 505.40 | 505.44 | 429,863 | -15.73(-3.02%) |
Nov 29, 2019 | 520.03 | 523.22 | 519.63 | 521.17 | 203,497 | +1.53(+0.29%) |
Nov 27, 2019 | 510.70 | 521.28 | 507.08 | 519.65 | 328,685 | +9.65(+1.89%) |
Nov 26, 2019 | 508.64 | 511.85 | 506.51 | 510.00 | 925,390 | +0.78(+0.15%) |
Nov 25, 2019 | 514.52 | 518.07 | 508.62 | 509.22 | 513,944 | -3.43(-0.67%) |
Nov 22, 2019 | 517.49 | 521.63 | 511.43 | 512.65 | 346,848 | -2.38(-0.46%) |
Nov 21, 2019 | 520.01 | 524.62 | 513.16 | 515.03 | 351,338 | -7.90(-1.51%) |
Nov 20, 2019 | 519.47 | 526.99 | 518.46 | 522.93 | 433,060 | +3.49(+0.67%) |
Nov 19, 2019 | 512.38 | 523.06 | 510.62 | 519.44 | 439,698 | +8.47(+1.66%) |
Nov 18, 2019 | 503.45 | 513.49 | 503.45 | 510.97 | 384,887 | +7.14(+1.42%) |
Nov 15, 2019 | 502.39 | 505.29 | 497.70 | 503.83 | 494,336 | +5.22(+1.05%) |
Nov 14, 2019 | 496.31 | 502.62 | 493.68 | 498.61 | 572,477 | +3.64(+0.74%) |
Nov 13, 2019 | 488.55 | 496.09 | 487.46 | 494.97 | 474,387 | +8.69(+1.79%) |
Nov 12, 2019 | 490.30 | 493.39 | 482.26 | 486.28 | 393,080 | -3.44(-0.70%) |
Nov 11, 2019 | 485.38 | 493.71 | 485.38 | 489.72 | 341,441 | +4.29(+0.88%) |
Nov 08, 2019 | 479.16 | 490.60 | 477.75 | 485.43 | 553,547 | +7.15(+1.49%) |
Nov 07, 2019 | 486.02 | 486.02 | 475.42 | 478.28 | 422,860 | -8.59(-1.76%) |
Nov 06, 2019 | 485.21 | 489.71 | 483.18 | 486.87 | 412,366 | +4.29(+0.89%) |
Nov 05, 2019 | 496.26 | 496.26 | 479.46 | 482.57 | 1,026,701 | -14.66(-2.95%) |
Nov 04, 2019 | 513.22 | 513.34 | 496.48 | 497.23 | 723,385 | -17.43(-3.39%) |
Nov 01, 2019 | 517.49 | 519.43 | 509.99 | 514.66 | 471,831 | -4.16(-0.80%) |
Oct 31, 2019 | 524.23 | 526.25 | 506.94 | 518.81 | 762,364 | -4.01(-0.77%) |
Oct 30, 2019 | 522.42 | 528.82 | 518.51 | 522.82 | 614,821 | +3.33(+0.64%) |
Oct 29, 2019 | 518.00 | 527.48 | 517.88 | 519.49 | 335,482 | +0.36(+0.07%) |
Oct 28, 2019 | 516.48 | 520.44 | 515.52 | 519.13 | 314,737 | +1.27(+0.25%) |
Oct 25, 2019 | 514.75 | 518.59 | 506.81 | 517.86 | 417,099 | +2.20(+0.43%) |
Oct 24, 2019 | 521.30 | 521.30 | 513.78 | 515.66 | 361,469 | -3.00(-0.58%) |
Oct 23, 2019 | 521.48 | 524.15 | 511.63 | 518.67 | 404,819 | -3.03(-0.58%) |
Oct 22, 2019 | 533.37 | 533.37 | 521.61 | 521.70 | 296,692 | -6.79(-1.29%) |
Oct 21, 2019 | 527.63 | 529.38 | 523.62 | 528.49 | 296,555 | +0.86(+0.16%) |
Oct 18, 2019 | 526.17 | 528.33 | 522.97 | 527.63 | 274,097 | +4.18(+0.80%) |
Oct 17, 2019 | 522.61 | 527.69 | 521.26 | 523.44 | 217,319 | +3.62(+0.70%) |
Oct 16, 2019 | 520.08 | 520.75 | 513.42 | 519.83 | 342,191 | -3.44(-0.66%) |
Oct 15, 2019 | 522.31 | 525.58 | 518.10 | 523.27 | 226,539 | +3.80(+0.73%) |
Oct 14, 2019 | 519.00 | 522.88 | 517.23 | 519.47 | 212,974 | +0.81(+0.16%) |
Oct 11, 2019 | 527.43 | 527.43 | 517.98 | 518.66 | 306,870 | -5.12(-0.98%) |
Oct 10, 2019 | 524.99 | 526.26 | 520.06 | 523.77 | 252,322 | -2.56(-0.49%) |
Oct 09, 2019 | 522.59 | 530.26 | 521.82 | 526.34 | 299,394 | +5.03(+0.97%) |
Oct 08, 2019 | 527.41 | 528.87 | 521.16 | 521.30 | 307,761 | -7.15(-1.35%) |
Oct 07, 2019 | 528.96 | 531.78 | 526.85 | 528.45 | 245,554 | -3.97(-0.75%) |
Oct 04, 2019 | 528.74 | 533.14 | 527.19 | 532.42 | 335,602 | +5.40(+1.02%) |
Oct 03, 2019 | 515.50 | 527.03 | 515.14 | 527.02 | 458,433 | +13.02(+2.53%) |
Oct 02, 2019 | 520.04 | 523.14 | 508.19 | 514.00 | 616,016 | -7.39(-1.42%) |
Oct 01, 2019 | 526.19 | 529.28 | 519.88 | 521.38 | 342,191 | -6.60(-1.25%) |
Sep 30, 2019 | 527.99 | 532.96 | 525.69 | 527.99 | 330,723 | +0.16(+0.03%) |
Sep 27, 2019 | 531.84 | 534.11 | 524.81 | 527.82 | 320,089 | -5.86(-1.10%) |
Sep 26, 2019 | 528.48 | 535.03 | 528.29 | 533.68 | 298,993 | +3.45(+0.65%) |
Sep 25, 2019 | 525.93 | 531.22 | 514.44 | 530.23 | 424,969 | +6.59(+1.26%) |
Sep 24, 2019 | 532.94 | 533.61 | 519.12 | 523.64 | 567,767 | -8.84(-1.66%) |
Sep 23, 2019 | 526.37 | 558.35 | 521.61 | 532.48 | 782,069 | +13.97(+2.69%) |
Sep 20, 2019 | 520.45 | 523.32 | 516.90 | 518.51 | 1,201,920 | -2.36(-0.45%) |
Sep 19, 2019 | 513.07 | 522.52 | 511.99 | 520.87 | 515,660 | +7.35(+1.43%) |
Sep 18, 2019 | 512.15 | 513.70 | 499.49 | 513.52 | 395,592 | +1.91(+0.37%) |
Sep 17, 2019 | 504.80 | 512.60 | 499.06 | 511.61 | 415,865 | +8.22(+1.63%) |
Sep 16, 2019 | 492.23 | 504.55 | 490.81 | 503.39 | 325,134 | +12.02(+2.45%) |
Sep 13, 2019 | 491.55 | 493.46 | 486.78 | 491.37 | 360,073 | -1.90(-0.39%) |
Sep 12, 2019 | 485.14 | 494.01 | 483.77 | 493.27 | 475,667 | +9.56(+1.98%) |
Sep 11, 2019 | 485.32 | 488.22 | 481.48 | 483.72 | 579,207 | -2.75(-0.56%) |
Sep 10, 2019 | 490.19 | 490.19 | 480.91 | 486.46 | 542,212 | -6.20(-1.26%) |
Sep 09, 2019 | 507.21 | 507.40 | 491.33 | 492.66 | 433,758 | -14.54(-2.87%) |
Sep 06, 2019 | 505.69 | 513.22 | 505.01 | 507.20 | 400,712 | +2.83(+0.56%) |
Sep 05, 2019 | 511.47 | 512.61 | 501.34 | 504.37 | 531,501 | -6.86(-1.34%) |
Sep 04, 2019 | 517.09 | 519.82 | 508.06 | 511.22 | 487,163 | -6.79(-1.31%) |
Sep 03, 2019 | 508.38 | 518.46 | 507.31 | 518.02 | 324,343 | +8.81(+1.73%) |
Aug 30, 2019 | 510.78 | 512.20 | 506.40 | 509.20 | 327,081 | -1.32(-0.26%) |
Aug 29, 2019 | 509.60 | 511.51 | 507.99 | 510.52 | 371,063 | +3.83(+0.76%) |
Aug 28, 2019 | 511.11 | 512.28 | 504.72 | 506.68 | 332,067 | -3.65(-0.72%) |
Aug 27, 2019 | 513.05 | 514.87 | 508.44 | 510.34 | 644,564 | -1.06(-0.21%) |
Aug 26, 2019 | 503.48 | 511.50 | 503.45 | 511.40 | 221,859 | +8.48(+1.69%) |
Aug 23, 2019 | 510.24 | 511.98 | 500.83 | 502.92 | 348,711 | -4.58(-0.90%) |
Aug 22, 2019 | 504.95 | 511.17 | 501.28 | 507.50 | 295,550 | +2.12(+0.42%) |
Aug 21, 2019 | 502.37 | 505.38 | 499.20 | 505.38 | 217,269 | +4.67(+0.93%) |
Aug 20, 2019 | 504.59 | 507.55 | 500.46 | 500.71 | 281,447 | -5.74(-1.13%) |
Aug 19, 2019 | 506.89 | 508.48 | 501.57 | 506.45 | 309,819 | +3.57(+0.71%) |
Aug 16, 2019 | 498.72 | 504.73 | 496.68 | 502.87 | 630,955 | +4.99(+1.00%) |
Aug 15, 2019 | 493.30 | 501.37 | 491.65 | 497.89 | 394,945 | +5.89(+1.20%) |
Aug 14, 2019 | 496.17 | 500.02 | 489.56 | 492.00 | 518,869 | -7.75(-1.55%) |
Aug 13, 2019 | 504.64 | 505.19 | 496.67 | 499.75 | 497,765 | -4.48(-0.89%) |
Aug 12, 2019 | 501.72 | 508.10 | 500.87 | 504.23 | 443,202 | +0.80(+0.16%) |
Aug 09, 2019 | 501.22 | 504.43 | 498.33 | 503.43 | 547,669 | +2.90(+0.58%) |
Aug 08, 2019 | 484.18 | 501.22 | 480.74 | 500.53 | 604,451 | +14.72(+3.03%) |
Aug 07, 2019 | 472.11 | 487.40 | 466.58 | 485.81 | 479,108 | +12.06(+2.54%) |
Aug 06, 2019 | 467.94 | 477.09 | 467.50 | 473.76 | 402,496 | +6.54(+1.40%) |
Aug 05, 2019 | 472.58 | 477.23 | 461.17 | 467.21 | 471,941 | -10.40(-2.18%) |
Aug 02, 2019 | 479.45 | 485.81 | 474.58 | 477.61 | 636,770 | +1.22(+0.26%) |
Aug 01, 2019 | 482.52 | 483.65 | 460.13 | 476.39 | 790,142 | +18.82(+4.11%) |
Jul 31, 2019 | 453.53 | 465.95 | 450.12 | 457.57 | 813,439 | +2.99(+0.66%) |
Jul 30, 2019 | 442.17 | 455.20 | 441.60 | 454.58 | 510,416 | +11.16(+2.52%) |
Jul 29, 2019 | 451.08 | 452.89 | 441.29 | 443.43 | 432,408 | -2.03(-0.46%) |
Jul 26, 2019 | 448.52 | 451.10 | 441.50 | 445.46 | 574,553 | -1.52(-0.34%) |
Jul 25, 2019 | 462.04 | 462.50 | 446.59 | 446.98 | 585,127 | -16.26(-3.51%) |
Jul 24, 2019 | 462.38 | 465.67 | 459.95 | 463.24 | 306,737 | +0.90(+0.20%) |
Jul 23, 2019 | 463.34 | 464.68 | 457.37 | 462.34 | 368,043 | +0.85(+0.18%) |
Jul 22, 2019 | 460.59 | 463.65 | 459.38 | 461.49 | 267,528 | -0.19(-0.04%) |
Jul 19, 2019 | 468.85 | 470.06 | 461.64 | 461.68 | 334,680 | -5.07(-1.09%) |
Jul 18, 2019 | 464.34 | 467.93 | 463.12 | 466.75 | 322,508 | -0.01(-0.00%) |
Jul 17, 2019 | 472.78 | 473.01 | 463.87 | 466.76 | 232,549 | -1.86(-0.40%) |
Jul 16, 2019 | 469.62 | 470.82 | 466.57 | 468.62 | 350,453 | -2.52(-0.54%) |
Jul 15, 2019 | 475.08 | 477.17 | 469.87 | 471.14 | 199,054 | -0.93(-0.20%) |
Jul 12, 2019 | 478.44 | 480.20 | 470.70 | 472.07 | 331,059 | -5.35(-1.12%) |
Jul 11, 2019 | 482.06 | 482.07 | 474.39 | 477.42 | 320,850 | -2.99(-0.62%) |
Jul 10, 2019 | 475.83 | 480.64 | 472.15 | 480.41 | 346,316 | +5.16(+1.09%) |
Jul 09, 2019 | 471.44 | 475.43 | 471.00 | 475.25 | 258,151 | +2.13(+0.45%) |
Jul 08, 2019 | 472.43 | 473.88 | 470.09 | 473.12 | 215,551 | +0.89(+0.19%) |
Jul 05, 2019 | 471.18 | 474.20 | 465.25 | 472.23 | 184,238 | -0.70(-0.15%) |
Jul 03, 2019 | 469.67 | 474.10 | 469.67 | 472.93 | 197,735 | +3.65(+0.78%) |
Jul 02, 2019 | 461.46 | 469.57 | 460.28 | 469.27 | 382,960 | +11.55(+2.52%) |