Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 504.76 | 521.69 | 495.00 | 517.46 | 2,053,900 | +24.48(+4.97%) |
Jan 30, 2020 | 486.88 | 494.33 | 484.96 | 492.98 | 1,067,199 | +2.24(+0.46%) |
Jan 29, 2020 | 498.32 | 499.07 | 487.82 | 490.74 | 1,208,780 | -8.60(-1.72%) |
Jan 28, 2020 | 501.73 | 507.45 | 498.81 | 499.34 | 1,326,731 | -4.74(-0.94%) |
Jan 27, 2020 | 499.14 | 507.36 | 497.42 | 504.08 | 1,930,231 | -0.59(-0.12%) |
Jan 24, 2020 | 512.63 | 514.26 | 503.90 | 504.67 | 1,182,900 | -8.47(-1.65%) |
Jan 23, 2020 | 509.63 | 516.70 | 505.45 | 513.14 | 1,182,342 | +2.38(+0.47%) |
Jan 22, 2020 | 505.54 | 512.79 | 504.61 | 510.76 | 1,878,568 | +7.17(+1.42%) |
Jan 21, 2020 | 501.28 | 506.73 | 498.94 | 503.59 | 1,040,969 | +0.86(+0.17%) |
Jan 17, 2020 | 512.03 | 512.03 | 501.33 | 502.73 | 2,252,900 | -6.05(-1.19%) |
Jan 16, 2020 | 507.00 | 513.71 | 506.15 | 508.78 | 1,104,082 | -6.62(-1.28%) |
Jan 15, 2020 | 510.15 | 517.07 | 507.05 | 515.40 | 611,188 | +5.78(+1.13%) |
Jan 14, 2020 | 508.47 | 512.70 | 506.24 | 509.62 | 1,656,084 | -0.53(-0.10%) |
Jan 13, 2020 | 506.04 | 512.65 | 504.89 | 510.15 | 933,739 | +5.12(+1.01%) |
Jan 10, 2020 | 507.79 | 509.03 | 503.52 | 505.03 | 912,600 | -2.25(-0.44%) |
Jan 09, 2020 | 501.50 | 508.86 | 501.50 | 507.28 | 924,337 | +6.51(+1.30%) |
Jan 08, 2020 | 499.00 | 509.99 | 498.55 | 500.77 | 1,063,175 | +1.61(+0.32%) |
Jan 07, 2020 | 497.13 | 500.65 | 495.55 | 499.16 | 1,050,754 | +1.71(+0.34%) |
Jan 06, 2020 | 492.66 | 498.15 | 490.93 | 497.45 | 829,891 | +2.98(+0.60%) |
Jan 03, 2020 | 485.53 | 496.59 | 485.53 | 494.47 | 974,100 | +4.04(+0.82%) |
Jan 02, 2020 | 487.41 | 491.41 | 480.49 | 490.43 | 1,378,842 | +5.35(+1.10%) |
Dec 31, 2019 | 482.30 | 487.08 | 481.97 | 485.08 | 757,100 | +2.00(+0.41%) |
Dec 30, 2019 | 483.74 | 484.93 | 478.39 | 483.08 | 702,457 | -0.61(-0.13%) |
Dec 27, 2019 | 487.52 | 487.52 | 481.89 | 483.69 | 507,400 | -2.04(-0.42%) |
Dec 26, 2019 | 480.95 | 487.18 | 480.95 | 485.73 | 752,858 | +4.87(+1.01%) |
Dec 24, 2019 | 482.22 | 482.94 | 480.25 | 480.86 | 463,700 | +0.14(+0.03%) |
Dec 23, 2019 | 476.72 | 483.08 | 475.46 | 480.72 | 1,225,574 | +4.50(+0.94%) |
Dec 20, 2019 | 479.96 | 480.85 | 473.49 | 476.22 | 2,831,200 | +0.55(+0.12%) |
Dec 19, 2019 | 466.52 | 475.89 | 466.20 | 475.67 | 1,063,225 | +9.15(+1.96%) |
Dec 18, 2019 | 472.64 | 476.18 | 466.14 | 466.52 | 1,081,158 | -4.61(-0.98%) |
Dec 17, 2019 | 471.03 | 476.26 | 469.23 | 471.13 | 1,494,338 | +0.90(+0.19%) |
Dec 16, 2019 | 477.87 | 478.83 | 468.06 | 470.23 | 1,340,975 | -5.04(-1.06%) |
Dec 13, 2019 | 467.28 | 478.07 | 465.85 | 475.27 | 1,258,600 | +5.67(+1.21%) |
Dec 12, 2019 | 466.70 | 472.93 | 464.88 | 469.60 | 1,013,613 | +3.73(+0.80%) |
Dec 11, 2019 | 462.52 | 467.32 | 461.43 | 465.87 | 884,487 | +4.16(+0.90%) |
Dec 10, 2019 | 467.10 | 469.70 | 460.47 | 461.71 | 979,898 | -6.95(-1.48%) |
Dec 09, 2019 | 469.51 | 475.50 | 467.20 | 468.66 | 842,860 | +0.81(+0.17%) |
Dec 06, 2019 | 470.58 | 473.22 | 467.10 | 467.85 | 848,300 | +0.58(+0.12%) |
Dec 05, 2019 | 462.15 | 468.27 | 461.91 | 467.27 | 1,098,247 | +5.22(+1.13%) |
Dec 04, 2019 | 466.64 | 469.27 | 460.96 | 462.05 | 1,040,967 | -7.81(-1.66%) |
Dec 03, 2019 | 469.82 | 470.51 | 465.39 | 469.86 | 815,543 | -0.47(-0.10%) |
Dec 02, 2019 | 469.32 | 473.20 | 467.42 | 470.33 | 898,170 | +0.32(+0.07%) |
Nov 29, 2019 | 473.44 | 473.56 | 468.87 | 470.01 | 554,900 | -3.77(-0.80%) |
Nov 27, 2019 | 467.24 | 475.87 | 466.33 | 473.78 | 703,700 | +6.47(+1.38%) |
Nov 26, 2019 | 467.30 | 469.47 | 463.94 | 467.31 | 1,555,390 | +1.25(+0.27%) |
Nov 25, 2019 | 471.38 | 472.91 | 464.68 | 466.06 | 1,013,545 | -2.44(-0.52%) |
Nov 22, 2019 | 474.51 | 477.12 | 467.46 | 468.50 | 987,700 | -6.15(-1.30%) |
Nov 21, 2019 | 479.95 | 479.95 | 474.22 | 474.65 | 674,169 | -4.43(-0.92%) |
Nov 20, 2019 | 475.93 | 483.55 | 474.85 | 479.08 | 1,148,169 | +0.11(+0.02%) |
Nov 19, 2019 | 475.91 | 480.52 | 471.27 | 478.97 | 794,772 | +4.90(+1.03%) |
Nov 18, 2019 | 475.17 | 477.45 | 471.44 | 474.07 | 1,150,905 | -1.53(-0.32%) |
Nov 15, 2019 | 482.44 | 485.99 | 473.21 | 475.60 | 842,200 | -4.37(-0.91%) |
Nov 14, 2019 | 479.27 | 480.29 | 476.50 | 479.97 | 861,001 | -0.19(-0.04%) |
Nov 13, 2019 | 474.33 | 482.62 | 472.44 | 480.16 | 1,292,386 | +6.09(+1.28%) |
Nov 12, 2019 | 473.41 | 475.64 | 472.21 | 474.07 | 693,041 | +0.57(+0.12%) |
Nov 11, 2019 | 468.40 | 474.60 | 467.02 | 473.50 | 777,647 | +3.75(+0.80%) |
Nov 08, 2019 | 467.26 | 474.30 | 465.41 | 469.75 | 770,100 | +1.31(+0.28%) |
Nov 07, 2019 | 468.62 | 471.06 | 463.95 | 468.44 | 1,067,596 | -0.59(-0.13%) |
Nov 06, 2019 | 472.72 | 472.72 | 462.99 | 469.03 | 1,228,420 | -4.22(-0.89%) |
Nov 05, 2019 | 474.43 | 474.43 | 467.51 | 473.25 | 1,043,550 | -0.25(-0.05%) |
Nov 04, 2019 | 477.70 | 479.18 | 471.37 | 473.50 | 1,021,122 | -2.98(-0.63%) |
Nov 01, 2019 | 469.97 | 478.07 | 469.05 | 476.48 | 1,144,300 | +8.62(+1.84%) |
Oct 31, 2019 | 468.26 | 469.45 | 462.35 | 467.86 | 1,431,980 | -0.92(-0.20%) |
Oct 30, 2019 | 464.10 | 469.31 | 462.31 | 468.78 | 1,597,279 | +4.71(+1.01%) |
Oct 29, 2019 | 464.01 | 468.99 | 463.19 | 464.07 | 1,054,058 | -3.02(-0.65%) |
Oct 28, 2019 | 465.83 | 470.31 | 465.23 | 467.09 | 1,072,940 | +4.90(+1.06%) |
Oct 25, 2019 | 460.87 | 469.57 | 442.25 | 462.19 | 2,254,000 | +27.12(+6.23%) |
Oct 24, 2019 | 435.11 | 439.05 | 432.64 | 435.07 | 1,037,620 | -0.49(-0.11%) |
Oct 23, 2019 | 436.25 | 439.39 | 434.12 | 435.56 | 914,133 | -1.67(-0.38%) |
Oct 22, 2019 | 437.04 | 441.01 | 435.87 | 437.23 | 1,088,374 | -0.93(-0.21%) |
Oct 21, 2019 | 442.22 | 444.99 | 437.26 | 438.16 | 750,992 | -1.89(-0.43%) |
Oct 18, 2019 | 443.79 | 444.41 | 439.60 | 440.05 | 821,600 | -1.88(-0.43%) |
Oct 17, 2019 | 439.55 | 445.00 | 437.32 | 441.93 | 724,854 | +3.83(+0.87%) |
Oct 16, 2019 | 432.85 | 440.27 | 430.26 | 438.10 | 907,717 | +5.18(+1.20%) |
Oct 15, 2019 | 423.60 | 435.45 | 422.79 | 432.92 | 1,304,401 | +9.96(+2.35%) |
Oct 14, 2019 | 423.89 | 424.69 | 421.92 | 422.96 | 690,356 | -0.20(-0.05%) |
Oct 11, 2019 | 430.22 | 430.72 | 422.88 | 423.16 | 1,235,500 | -3.77(-0.88%) |
Oct 10, 2019 | 428.97 | 430.30 | 424.88 | 426.93 | 704,009 | -2.35(-0.55%) |
Oct 09, 2019 | 431.51 | 431.51 | 427.48 | 429.28 | 625,943 | +1.21(+0.28%) |
Oct 08, 2019 | 426.91 | 430.94 | 423.05 | 428.07 | 1,248,039 | -1.97(-0.46%) |
Oct 07, 2019 | 425.53 | 432.16 | 425.29 | 430.04 | 996,365 | +2.32(+0.54%) |
Oct 04, 2019 | 422.17 | 429.40 | 420.90 | 427.72 | 1,076,600 | +11.05(+2.65%) |
Oct 03, 2019 | 409.01 | 416.96 | 406.70 | 416.67 | 810,061 | +5.92(+1.44%) |
Oct 02, 2019 | 406.00 | 412.92 | 405.80 | 410.75 | 1,199,862 | +5.15(+1.27%) |
Oct 01, 2019 | 412.53 | 415.48 | 405.02 | 405.60 | 1,136,939 | -6.52(-1.58%) |
Sep 30, 2019 | 408.21 | 413.76 | 406.89 | 412.12 | 929,366 | +5.91(+1.45%) |
Sep 27, 2019 | 411.83 | 411.83 | 401.83 | 406.21 | 1,266,300 | -4.79(-1.17%) |
Sep 26, 2019 | 418.45 | 418.75 | 406.16 | 411.00 | 2,123,950 | -5.66(-1.36%) |
Sep 25, 2019 | 417.20 | 418.57 | 414.51 | 416.66 | 1,840,869 | -0.87(-0.21%) |
Sep 24, 2019 | 422.54 | 424.59 | 416.69 | 417.53 | 1,313,003 | -3.98(-0.94%) |
Sep 23, 2019 | 421.69 | 423.51 | 420.14 | 421.51 | 1,148,883 | +1.16(+0.28%) |
Sep 20, 2019 | 426.01 | 427.29 | 419.65 | 420.35 | 3,016,000 | -7.07(-1.65%) |
Sep 19, 2019 | 426.78 | 429.88 | 425.10 | 427.42 | 833,703 | +2.00(+0.47%) |
Sep 18, 2019 | 424.24 | 425.71 | 419.07 | 425.42 | 837,434 | +0.27(+0.06%) |
Sep 17, 2019 | 423.31 | 425.36 | 419.05 | 425.15 | 760,665 | +1.90(+0.45%) |
Sep 16, 2019 | 425.19 | 427.00 | 419.15 | 423.25 | 908,934 | -2.27(-0.53%) |
Sep 13, 2019 | 425.06 | 426.65 | 421.91 | 425.52 | 890,700 | +0.52(+0.12%) |
Sep 12, 2019 | 427.67 | 431.43 | 423.55 | 425.00 | 1,233,897 | +0.00(+0.00%) |
Sep 11, 2019 | 420.18 | 425.79 | 420.18 | 425.00 | 750,663 | +3.66(+0.87%) |
Sep 10, 2019 | 418.97 | 423.92 | 415.97 | 421.34 | 1,367,686 | +1.56(+0.37%) |
Sep 09, 2019 | 425.99 | 427.11 | 417.66 | 419.78 | 1,192,854 | -5.94(-1.40%) |
Sep 06, 2019 | 423.12 | 427.90 | 421.02 | 425.72 | 973,700 | +3.67(+0.87%) |
Sep 05, 2019 | 424.75 | 428.95 | 420.31 | 422.05 | 1,113,371 | +2.58(+0.62%) |
Sep 04, 2019 | 415.38 | 420.26 | 415.22 | 419.47 | 1,492,852 | +7.66(+1.86%) |
Sep 03, 2019 | 408.08 | 413.16 | 407.25 | 411.81 | 977,818 | +2.22(+0.54%) |
Aug 30, 2019 | 409.12 | 412.50 | 407.43 | 409.59 | 1,140,300 | +2.35(+0.58%) |
Aug 29, 2019 | 404.62 | 410.09 | 403.07 | 407.24 | 892,040 | +6.74(+1.68%) |
Aug 28, 2019 | 398.65 | 403.50 | 395.67 | 400.50 | 806,428 | +2.01(+0.50%) |
Aug 27, 2019 | 397.43 | 401.40 | 395.04 | 398.49 | 1,013,954 | +1.71(+0.43%) |
Aug 26, 2019 | 387.85 | 399.07 | 387.13 | 396.78 | 1,460,528 | +11.27(+2.92%) |
Aug 23, 2019 | 388.84 | 395.37 | 384.43 | 385.51 | 1,333,500 | -5.74(-1.47%) |
Aug 22, 2019 | 392.68 | 393.13 | 387.43 | 391.25 | 891,907 | -0.69(-0.18%) |
Aug 21, 2019 | 393.30 | 393.94 | 389.52 | 391.94 | 899,835 | +0.39(+0.10%) |
Aug 20, 2019 | 386.95 | 394.20 | 386.77 | 391.55 | 1,098,247 | +3.13(+0.81%) |
Aug 19, 2019 | 388.18 | 391.55 | 387.05 | 388.42 | 1,219,946 | +3.91(+1.02%) |
Aug 16, 2019 | 385.33 | 386.39 | 381.94 | 384.51 | 1,331,600 | +3.57(+0.94%) |
Aug 15, 2019 | 376.19 | 381.90 | 375.44 | 380.94 | 1,323,666 | +5.76(+1.54%) |
Aug 14, 2019 | 375.86 | 377.88 | 372.58 | 375.18 | 1,442,210 | -4.34(-1.14%) |
Aug 13, 2019 | 376.23 | 384.08 | 374.08 | 379.52 | 1,878,702 | +3.24(+0.86%) |
Aug 12, 2019 | 378.80 | 379.79 | 372.90 | 376.28 | 1,412,569 | -3.29(-0.87%) |
Aug 09, 2019 | 380.51 | 382.07 | 376.60 | 379.57 | 1,207,300 | -0.46(-0.12%) |
Aug 08, 2019 | 378.19 | 382.37 | 370.78 | 380.03 | 2,152,211 | +5.00(+1.33%) |
Aug 07, 2019 | 376.40 | 377.39 | 371.30 | 375.03 | 2,552,396 | -6.96(-1.82%) |
Aug 06, 2019 | 379.77 | 384.79 | 377.48 | 381.99 | 1,168,558 | +2.25(+0.59%) |
Aug 05, 2019 | 380.07 | 382.80 | 376.14 | 379.74 | 1,796,322 | -4.92(-1.28%) |
Aug 02, 2019 | 383.12 | 385.75 | 379.75 | 384.66 | 1,382,400 | +0.28(+0.07%) |
Aug 01, 2019 | 385.94 | 392.85 | 383.98 | 384.38 | 1,389,575 | -1.00(-0.26%) |
Jul 31, 2019 | 390.98 | 390.99 | 382.00 | 385.38 | 2,197,085 | -9.18(-2.33%) |
Jul 30, 2019 | 391.67 | 398.61 | 391.22 | 394.56 | 916,274 | +0.91(+0.23%) |
Jul 29, 2019 | 398.78 | 402.89 | 390.78 | 393.65 | 738,030 | -5.14(-1.29%) |
Jul 26, 2019 | 380.00 | 399.13 | 375.06 | 398.79 | 1,608,400 | -6.71(-1.65%) |
Jul 25, 2019 | 407.22 | 410.32 | 404.58 | 405.50 | 1,233,503 | -4.17(-1.02%) |
Jul 24, 2019 | 407.45 | 410.98 | 404.82 | 409.67 | 634,558 | +2.14(+0.53%) |
Jul 23, 2019 | 408.97 | 409.60 | 403.93 | 407.53 | 763,985 | -0.33(-0.08%) |
Jul 22, 2019 | 411.00 | 411.72 | 405.76 | 407.86 | 666,408 | -1.93(-0.47%) |
Jul 19, 2019 | 417.13 | 417.13 | 409.38 | 409.79 | 820,400 | -5.83(-1.40%) |
Jul 18, 2019 | 410.12 | 416.05 | 409.14 | 415.62 | 696,756 | +1.06(+0.26%) |
Jul 17, 2019 | 416.59 | 416.95 | 412.55 | 414.56 | 460,019 | -0.28(-0.07%) |
Jul 16, 2019 | 414.79 | 417.03 | 412.78 | 414.84 | 637,915 | +0.21(+0.05%) |
Jul 15, 2019 | 415.73 | 415.73 | 411.68 | 414.63 | 1,142,795 | +0.32(+0.08%) |
Jul 12, 2019 | 411.50 | 415.14 | 409.02 | 414.31 | 1,229,800 | +4.06(+0.99%) |
Jul 11, 2019 | 408.15 | 411.70 | 406.99 | 410.25 | 1,193,556 | +3.04(+0.75%) |
Jul 10, 2019 | 404.34 | 408.26 | 402.70 | 407.21 | 1,335,836 | +5.99(+1.49%) |
Jul 09, 2019 | 397.92 | 402.67 | 396.69 | 401.22 | 472,598 | +1.83(+0.46%) |
Jul 08, 2019 | 399.87 | 402.47 | 398.10 | 399.39 | 472,005 | -2.29(-0.57%) |
Jul 05, 2019 | 397.37 | 402.62 | 397.37 | 401.68 | 648,100 | +1.68(+0.42%) |
Jul 03, 2019 | 399.58 | 401.97 | 397.68 | 400.00 | 406,300 | +1.31(+0.33%) |
Jul 02, 2019 | 398.84 | 399.81 | 395.30 | 398.69 | 673,124 | -0.51(-0.13%) |
Jul 01, 2019 | 400.00 | 400.00 | 396.02 | 399.20 | 743,935 | +4.02(+1.02%) |
Jun 28, 2019 | 391.46 | 398.00 | 390.38 | 395.18 | 1,454,500 | +3.77(+0.96%) |
Jun 27, 2019 | 389.75 | 393.63 | 387.17 | 391.41 | 552,884 | +3.17(+0.82%) |
Jun 26, 2019 | 391.49 | 392.51 | 385.23 | 388.24 | 949,717 | -2.67(-0.68%) |
Jun 25, 2019 | 391.18 | 392.47 | 385.75 | 390.91 | 1,121,780 | -1.53(-0.39%) |
Jun 24, 2019 | 396.01 | 396.01 | 391.01 | 392.44 | 801,740 | -2.25(-0.57%) |
Jun 21, 2019 | 400.00 | 400.00 | 390.67 | 394.69 | 1,402,200 | -4.08(-1.02%) |
Jun 20, 2019 | 400.48 | 401.38 | 395.88 | 398.77 | 792,065 | +1.02(+0.26%) |
Jun 19, 2019 | 395.63 | 398.17 | 394.36 | 397.75 | 572,571 | +2.54(+0.64%) |
Jun 18, 2019 | 397.52 | 400.00 | 394.67 | 395.21 | 1,011,767 | +1.14(+0.29%) |
Jun 17, 2019 | 393.74 | 397.18 | 391.30 | 394.07 | 623,084 | +1.99(+0.51%) |
Jun 14, 2019 | 390.32 | 393.20 | 386.66 | 392.08 | 730,400 | +2.36(+0.61%) |
Jun 13, 2019 | 392.91 | 392.91 | 387.90 | 389.72 | 657,407 | -1.44(-0.37%) |
Jun 12, 2019 | 391.43 | 394.50 | 389.94 | 391.16 | 1,188,003 | -0.48(-0.12%) |
Jun 11, 2019 | 397.68 | 397.68 | 388.63 | 391.64 | 918,541 | -3.77(-0.95%) |
Jun 10, 2019 | 395.89 | 396.89 | 392.99 | 395.41 | 890,623 | +1.37(+0.35%) |
Jun 07, 2019 | 389.00 | 395.30 | 387.58 | 394.04 | 1,310,700 | +6.73(+1.74%) |
Jun 06, 2019 | 384.62 | 388.53 | 384.01 | 387.31 | 479,943 | +2.35(+0.61%) |
Jun 05, 2019 | 389.06 | 389.29 | 382.41 | 384.96 | 1,573,045 | -2.71(-0.70%) |
Jun 04, 2019 | 380.94 | 392.14 | 378.51 | 387.67 | 1,748,141 | +9.77(+2.59%) |
Jun 03, 2019 | 376.34 | 379.55 | 375.24 | 377.90 | 1,315,424 | +1.10(+0.29%) |
May 31, 2019 | 376.16 | 380.00 | 373.04 | 376.80 | 1,552,000 | -2.42(-0.64%) |
May 30, 2019 | 377.69 | 379.93 | 375.74 | 379.22 | 995,734 | +3.85(+1.03%) |
May 29, 2019 | 375.98 | 376.61 | 372.23 | 375.37 | 1,326,619 | -1.63(-0.43%) |
May 28, 2019 | 377.20 | 379.92 | 375.08 | 377.00 | 1,748,803 | +2.00(+0.53%) |
May 24, 2019 | 376.74 | 379.14 | 374.89 | 375.00 | 597,100 | -0.51(-0.14%) |
May 23, 2019 | 375.43 | 377.46 | 374.00 | 375.51 | 866,976 | -2.57(-0.68%) |
May 22, 2019 | 378.21 | 380.51 | 376.81 | 378.08 | 665,366 | -1.13(-0.30%) |
May 21, 2019 | 379.39 | 381.98 | 376.46 | 379.21 | 889,386 | +1.92(+0.51%) |
May 20, 2019 | 378.43 | 380.00 | 375.26 | 377.29 | 1,140,017 | -9.12(-2.36%) |
May 17, 2019 | 381.83 | 387.41 | 381.83 | 386.41 | 882,500 | +4.22(+1.10%) |
May 16, 2019 | 378.19 | 384.00 | 376.30 | 382.19 | 981,832 | +5.00(+1.33%) |
May 15, 2019 | 370.38 | 378.34 | 368.92 | 377.19 | 935,231 | +4.04(+1.08%) |
May 14, 2019 | 369.38 | 376.65 | 368.78 | 373.15 | 846,524 | +4.26(+1.15%) |
May 13, 2019 | 372.31 | 375.54 | 367.35 | 368.89 | 1,094,709 | -9.00(-2.38%) |
May 10, 2019 | 372.37 | 378.30 | 369.80 | 377.89 | 593,900 | +3.56(+0.95%) |
May 09, 2019 | 369.46 | 375.32 | 368.33 | 374.33 | 733,580 | +2.01(+0.54%) |
May 08, 2019 | 374.64 | 375.51 | 370.14 | 372.32 | 787,729 | -2.42(-0.65%) |
May 07, 2019 | 372.31 | 375.31 | 368.20 | 374.74 | 896,748 | -1.54(-0.41%) |
May 06, 2019 | 372.67 | 376.97 | 372.58 | 376.28 | 1,059,851 | -1.40(-0.37%) |
May 03, 2019 | 372.12 | 377.93 | 369.61 | 377.68 | 917,100 | +7.27(+1.96%) |
May 02, 2019 | 370.97 | 371.63 | 365.90 | 370.41 | 678,162 | -0.63(-0.17%) |
May 01, 2019 | 373.13 | 378.36 | 370.72 | 371.04 | 1,079,069 | -0.15(-0.04%) |
Apr 30, 2019 | 371.44 | 375.00 | 368.37 | 371.19 | 1,322,633 | +0.22(+0.06%) |
Apr 29, 2019 | 370.00 | 371.63 | 368.58 | 370.97 | 924,522 | +0.82(+0.22%) |
Apr 26, 2019 | 368.19 | 370.33 | 364.69 | 370.15 | 782,300 | +3.39(+0.92%) |
Apr 25, 2019 | 357.91 | 368.78 | 357.32 | 366.76 | 1,190,926 | +6.26(+1.74%) |
Apr 24, 2019 | 358.04 | 361.99 | 355.28 | 360.50 | 817,138 | +1.87(+0.52%) |
Apr 23, 2019 | 356.50 | 361.32 | 355.33 | 358.63 | 762,408 | +0.58(+0.16%) |
Apr 22, 2019 | 358.54 | 359.91 | 356.46 | 358.05 | 610,328 | -1.32(-0.37%) |
Apr 18, 2019 | 367.20 | 367.20 | 356.79 | 359.37 | 640,700 | -2.32(-0.64%) |
Apr 17, 2019 | 360.00 | 362.25 | 358.50 | 361.69 | 841,081 | +3.64(+1.02%) |
Apr 16, 2019 | 359.01 | 359.67 | 356.97 | 358.05 | 472,374 | +0.71(+0.20%) |
Apr 15, 2019 | 356.59 | 358.38 | 355.52 | 357.34 | 749,641 | +1.29(+0.36%) |
Apr 12, 2019 | 355.89 | 356.95 | 354.00 | 356.05 | 734,100 | +0.80(+0.23%) |
Apr 11, 2019 | 356.35 | 356.59 | 353.25 | 355.25 | 689,235 | +0.90(+0.25%) |
Apr 10, 2019 | 353.48 | 355.47 | 353.04 | 354.35 | 574,010 | -0.21(-0.06%) |
Apr 09, 2019 | 351.89 | 355.55 | 350.54 | 354.56 | 808,862 | +0.42(+0.12%) |
Apr 08, 2019 | 350.53 | 355.12 | 350.53 | 354.14 | 830,866 | +2.70(+0.77%) |
Apr 05, 2019 | 345.79 | 352.20 | 344.99 | 351.44 | 1,247,100 | +5.72(+1.65%) |
Apr 04, 2019 | 346.25 | 347.00 | 343.95 | 345.72 | 1,214,724 | +0.35(+0.10%) |
Apr 03, 2019 | 348.66 | 349.10 | 343.15 | 345.37 | 1,195,871 | -1.26(-0.36%) |
Apr 02, 2019 | 346.75 | 347.51 | 344.36 | 346.63 | 1,233,131 | +0.41(+0.12%) |
Apr 01, 2019 | 349.81 | 350.60 | 343.70 | 346.22 | 1,177,977 | -0.69(-0.20%) |
Mar 29, 2019 | 352.12 | 354.60 | 345.67 | 346.91 | 1,410,800 | -5.96(-1.69%) |
Mar 28, 2019 | 356.17 | 358.61 | 352.22 | 352.87 | 834,091 | -2.64(-0.74%) |
Mar 27, 2019 | 356.39 | 360.26 | 354.77 | 355.51 | 1,372,223 | -0.52(-0.15%) |
Mar 26, 2019 | 356.80 | 358.72 | 354.59 | 356.03 | 1,150,219 | -0.81(-0.23%) |
Mar 25, 2019 | 360.75 | 362.51 | 355.77 | 356.84 | 1,365,577 | -3.94(-1.09%) |
Mar 22, 2019 | 365.70 | 366.49 | 360.38 | 360.78 | 5,241,800 | -5.49(-1.50%) |
Mar 21, 2019 | 361.80 | 368.02 | 360.85 | 366.27 | 1,099,977 | +3.83(+1.06%) |
Mar 20, 2019 | 360.58 | 365.64 | 358.69 | 362.44 | 1,194,656 | +1.99(+0.55%) |
Mar 19, 2019 | 359.48 | 363.25 | 357.55 | 360.45 | 1,205,497 | +3.10(+0.87%) |
Mar 18, 2019 | 356.52 | 359.71 | 355.47 | 357.35 | 1,003,923 | +1.43(+0.40%) |
Mar 15, 2019 | 352.36 | 356.90 | 350.85 | 355.92 | 2,484,600 | +3.21(+0.91%) |
Mar 14, 2019 | 348.97 | 354.47 | 346.22 | 352.71 | 1,131,353 | +4.58(+1.32%) |
Mar 13, 2019 | 343.99 | 350.06 | 342.52 | 348.13 | 1,916,383 | +5.62(+1.64%) |
Mar 12, 2019 | 342.40 | 342.66 | 339.70 | 342.51 | 1,572,351 | +1.43(+0.42%) |
Mar 11, 2019 | 337.69 | 341.88 | 336.04 | 341.08 | 1,401,874 | +3.54(+1.05%) |
Mar 08, 2019 | 337.40 | 339.78 | 335.53 | 337.54 | 701,500 | -2.49(-0.73%) |
Mar 07, 2019 | 339.81 | 341.67 | 337.01 | 340.03 | 842,555 | -0.53(-0.16%) |
Mar 06, 2019 | 344.78 | 344.78 | 339.75 | 340.56 | 990,092 | -3.19(-0.93%) |
Mar 05, 2019 | 345.22 | 346.99 | 337.04 | 343.75 | 993,995 | -2.35(-0.68%) |
Mar 04, 2019 | 348.88 | 349.84 | 343.55 | 346.10 | 1,386,725 | -0.48(-0.14%) |
Mar 01, 2019 | 344.96 | 347.52 | 344.96 | 346.58 | 1,218,900 | +1.67(+0.48%) |
Feb 28, 2019 | 345.16 | 347.43 | 344.31 | 344.91 | 1,030,648 | -0.12(-0.03%) |
Feb 27, 2019 | 344.59 | 345.85 | 342.91 | 345.03 | 1,354,741 | -1.29(-0.37%) |
Feb 26, 2019 | 348.83 | 348.83 | 345.56 | 346.32 | 1,110,473 | -2.58(-0.74%) |
Feb 25, 2019 | 352.34 | 353.75 | 347.88 | 348.90 | 1,012,358 | -1.18(-0.34%) |
Feb 22, 2019 | 350.92 | 353.50 | 348.76 | 350.08 | 1,261,500 | +0.54(+0.15%) |
Feb 21, 2019 | 348.28 | 350.27 | 343.85 | 349.54 | 854,781 | -0.22(-0.06%) |
Feb 20, 2019 | 349.30 | 351.39 | 347.86 | 349.76 | 1,970,652 | +1.33(+0.38%) |
Feb 19, 2019 | 347.67 | 350.78 | 347.01 | 348.43 | 1,231,337 | -0.63(-0.18%) |
Feb 15, 2019 | 344.69 | 349.77 | 341.92 | 349.06 | 1,131,900 | +7.46(+2.18%) |
Feb 14, 2019 | 336.36 | 343.27 | 335.22 | 341.60 | 827,363 | +3.11(+0.92%) |
Feb 13, 2019 | 340.60 | 343.32 | 336.38 | 338.49 | 1,108,734 | -1.91(-0.56%) |
Feb 12, 2019 | 341.04 | 342.00 | 339.11 | 340.40 | 955,212 | +2.58(+0.76%) |
Feb 11, 2019 | 343.32 | 344.72 | 335.71 | 337.82 | 1,169,810 | -6.34(-1.84%) |
Feb 08, 2019 | 341.36 | 344.64 | 338.87 | 344.16 | 809,200 | -0.35(-0.10%) |
Feb 07, 2019 | 340.18 | 344.65 | 337.72 | 344.51 | 1,185,968 | +1.00(+0.29%) |
Feb 06, 2019 | 340.00 | 343.79 | 338.91 | 343.51 | 1,216,983 | +2.81(+0.82%) |
Feb 05, 2019 | 337.71 | 341.00 | 332.77 | 340.70 | 1,457,764 | +3.70(+1.10%) |
Feb 04, 2019 | 338.65 | 343.90 | 336.39 | 337.00 | 1,223,060 | -3.95(-1.16%) |