Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 310.62 | 311.38 | 303.49 | 306.28 | 741,100 | -4.72(-1.52%) |
Oct 30, 2019 | 310.10 | 311.79 | 306.12 | 311.00 | 604,410 | +0.54(+0.17%) |
Oct 29, 2019 | 310.00 | 313.39 | 308.59 | 310.46 | 387,474 | +1.90(+0.62%) |
Oct 28, 2019 | 305.62 | 310.53 | 303.22 | 308.56 | 384,823 | +2.35(+0.77%) |
Oct 25, 2019 | 305.28 | 308.01 | 301.79 | 306.21 | 412,800 | +0.44(+0.14%) |
Oct 24, 2019 | 303.75 | 306.09 | 299.22 | 305.77 | 567,938 | +0.75(+0.25%) |
Oct 23, 2019 | 301.86 | 307.07 | 299.47 | 305.02 | 596,803 | +3.71(+1.23%) |
Oct 22, 2019 | 305.00 | 306.93 | 301.20 | 301.31 | 729,069 | +3.32(+1.11%) |
Oct 21, 2019 | 301.97 | 301.97 | 294.86 | 297.99 | 539,333 | -2.20(-0.73%) |
Oct 18, 2019 | 303.51 | 303.51 | 298.70 | 300.19 | 530,000 | -1.38(-0.46%) |
Oct 17, 2019 | 301.21 | 302.70 | 299.94 | 301.57 | 462,505 | +2.17(+0.72%) |
Oct 16, 2019 | 302.26 | 303.38 | 298.28 | 299.40 | 829,866 | -4.42(-1.45%) |
Oct 15, 2019 | 305.35 | 306.96 | 303.00 | 303.82 | 786,463 | -1.62(-0.53%) |
Oct 14, 2019 | 299.40 | 310.15 | 298.60 | 305.44 | 850,402 | +4.67(+1.55%) |
Oct 11, 2019 | 300.11 | 306.42 | 298.90 | 300.77 | 1,077,300 | +2.41(+0.81%) |
Oct 10, 2019 | 289.38 | 299.95 | 288.98 | 298.36 | 987,873 | +7.53(+2.59%) |
Oct 09, 2019 | 286.82 | 292.25 | 286.09 | 290.83 | 1,019,306 | +5.73(+2.01%) |
Oct 08, 2019 | 280.51 | 288.63 | 279.22 | 285.10 | 1,053,035 | +1.29(+0.45%) |
Oct 07, 2019 | 280.66 | 287.77 | 280.66 | 283.81 | 487,615 | +0.88(+0.31%) |
Oct 04, 2019 | 281.66 | 284.04 | 278.00 | 282.93 | 512,900 | +2.21(+0.79%) |
Oct 03, 2019 | 274.35 | 281.70 | 272.27 | 280.72 | 736,496 | +6.59(+2.40%) |
Oct 02, 2019 | 275.31 | 277.86 | 272.26 | 274.13 | 614,439 | -2.34(-0.85%) |
Oct 01, 2019 | 277.27 | 279.41 | 273.40 | 276.47 | 589,671 | -0.93(-0.34%) |
Sep 30, 2019 | 275.84 | 280.05 | 272.02 | 277.40 | 565,032 | +3.94(+1.44%) |
Sep 27, 2019 | 280.45 | 282.81 | 271.37 | 273.46 | 770,500 | -7.85(-2.79%) |
Sep 26, 2019 | 287.70 | 287.70 | 277.86 | 281.31 | 861,824 | -5.34(-1.86%) |
Sep 25, 2019 | 290.21 | 291.90 | 286.33 | 286.65 | 472,553 | -3.06(-1.06%) |
Sep 24, 2019 | 295.02 | 296.00 | 287.61 | 289.71 | 672,044 | -4.99(-1.69%) |
Sep 23, 2019 | 297.36 | 299.98 | 293.03 | 294.70 | 661,415 | -1.17(-0.40%) |
Sep 20, 2019 | 288.75 | 297.64 | 286.68 | 295.87 | 1,701,700 | +9.72(+3.40%) |
Sep 19, 2019 | 284.66 | 287.95 | 284.66 | 286.15 | 421,070 | +1.09(+0.38%) |
Sep 18, 2019 | 288.55 | 288.55 | 281.40 | 285.06 | 562,337 | -3.06(-1.06%) |
Sep 17, 2019 | 284.77 | 288.89 | 283.65 | 288.12 | 608,029 | +2.23(+0.78%) |
Sep 16, 2019 | 280.50 | 287.28 | 280.50 | 285.89 | 476,024 | +4.27(+1.52%) |
Sep 13, 2019 | 283.84 | 287.00 | 279.47 | 281.62 | 617,100 | -2.56(-0.90%) |
Sep 12, 2019 | 284.64 | 288.88 | 281.01 | 284.18 | 539,765 | +0.85(+0.30%) |
Sep 11, 2019 | 284.00 | 287.48 | 282.55 | 283.33 | 517,552 | -0.39(-0.14%) |
Sep 10, 2019 | 279.03 | 285.05 | 271.57 | 283.72 | 1,159,789 | +4.72(+1.69%) |
Sep 09, 2019 | 291.53 | 291.93 | 278.72 | 279.00 | 927,494 | -13.00(-4.45%) |
Sep 06, 2019 | 290.45 | 293.20 | 287.67 | 292.00 | 570,000 | +2.63(+0.91%) |
Sep 05, 2019 | 287.94 | 293.64 | 287.94 | 289.37 | 494,061 | +2.87(+1.00%) |
Sep 04, 2019 | 288.21 | 288.99 | 282.31 | 286.50 | 628,639 | +1.38(+0.48%) |
Sep 03, 2019 | 289.20 | 290.39 | 281.25 | 285.12 | 565,983 | -4.93(-1.70%) |
Aug 30, 2019 | 292.02 | 293.46 | 287.25 | 290.05 | 604,500 | -0.52(-0.18%) |
Aug 29, 2019 | 289.79 | 292.70 | 287.09 | 290.57 | 509,262 | +2.93(+1.02%) |
Aug 28, 2019 | 280.04 | 290.29 | 279.39 | 287.64 | 713,580 | +6.23(+2.21%) |
Aug 27, 2019 | 285.87 | 291.13 | 281.11 | 281.41 | 801,499 | -3.32(-1.17%) |
Aug 26, 2019 | 288.24 | 290.37 | 283.49 | 284.73 | 527,539 | -2.12(-0.74%) |
Aug 23, 2019 | 293.96 | 296.26 | 285.55 | 286.85 | 815,800 | -8.17(-2.77%) |
Aug 22, 2019 | 297.50 | 298.95 | 291.61 | 295.02 | 441,442 | -2.76(-0.93%) |
Aug 21, 2019 | 297.98 | 300.51 | 295.02 | 297.78 | 451,662 | +1.75(+0.59%) |
Aug 20, 2019 | 299.21 | 301.00 | 294.99 | 296.03 | 571,450 | -2.35(-0.79%) |
Aug 19, 2019 | 299.34 | 300.82 | 296.80 | 298.38 | 781,239 | +1.53(+0.52%) |
Aug 16, 2019 | 295.32 | 297.35 | 290.72 | 296.85 | 742,500 | +3.74(+1.28%) |
Aug 15, 2019 | 295.37 | 296.91 | 290.47 | 293.11 | 570,330 | -0.42(-0.14%) |
Aug 14, 2019 | 301.83 | 304.30 | 292.42 | 293.53 | 676,402 | -11.33(-3.72%) |
Aug 13, 2019 | 298.13 | 307.67 | 296.94 | 304.86 | 618,795 | +8.99(+3.04%) |
Aug 12, 2019 | 298.64 | 305.10 | 295.61 | 295.87 | 543,028 | -9.02(-2.96%) |
Aug 09, 2019 | 308.84 | 310.18 | 299.98 | 304.89 | 537,100 | -4.98(-1.61%) |
Aug 08, 2019 | 303.12 | 310.08 | 303.12 | 309.87 | 694,018 | +7.65(+2.53%) |
Aug 07, 2019 | 297.66 | 304.61 | 294.01 | 302.22 | 811,605 | +1.96(+0.65%) |
Aug 06, 2019 | 304.48 | 306.00 | 293.40 | 300.26 | 1,188,232 | +0.69(+0.23%) |
Aug 05, 2019 | 302.15 | 304.00 | 296.52 | 299.57 | 845,256 | -5.67(-1.86%) |
Aug 02, 2019 | 308.95 | 311.11 | 303.06 | 305.24 | 506,400 | -4.19(-1.35%) |
Aug 01, 2019 | 306.68 | 313.93 | 304.61 | 309.43 | 704,255 | +4.67(+1.53%) |
Jul 31, 2019 | 309.80 | 312.26 | 301.20 | 304.76 | 690,617 | -6.37(-2.05%) |
Jul 30, 2019 | 304.31 | 311.27 | 303.52 | 311.13 | 516,739 | +5.09(+1.66%) |
Jul 29, 2019 | 314.50 | 314.95 | 302.81 | 306.04 | 691,620 | -3.14(-1.02%) |
Jul 26, 2019 | 304.35 | 309.73 | 300.61 | 309.18 | 956,700 | +5.76(+1.90%) |
Jul 25, 2019 | 311.12 | 311.52 | 302.92 | 303.42 | 679,579 | -10.21(-3.26%) |
Jul 24, 2019 | 310.87 | 314.29 | 303.59 | 313.63 | 1,144,941 | +4.37(+1.41%) |
Jul 23, 2019 | 298.34 | 310.87 | 296.91 | 309.26 | 992,058 | +12.74(+4.30%) |
Jul 22, 2019 | 298.20 | 300.32 | 294.70 | 296.52 | 608,965 | -1.59(-0.53%) |
Jul 19, 2019 | 303.52 | 303.68 | 296.35 | 298.11 | 692,700 | -4.98(-1.64%) |
Jul 18, 2019 | 299.79 | 304.20 | 297.20 | 303.09 | 548,042 | +3.67(+1.23%) |
Jul 17, 2019 | 297.26 | 303.30 | 297.08 | 299.42 | 646,331 | +1.05(+0.35%) |
Jul 16, 2019 | 299.19 | 299.69 | 295.78 | 298.37 | 492,494 | +0.17(+0.06%) |
Jul 15, 2019 | 292.98 | 300.34 | 289.53 | 298.20 | 875,947 | +5.64(+1.93%) |
Jul 12, 2019 | 292.12 | 295.49 | 287.66 | 292.56 | 648,300 | +0.74(+0.25%) |
Jul 11, 2019 | 296.99 | 296.99 | 288.00 | 291.82 | 1,414,218 | -9.61(-3.19%) |
Jul 10, 2019 | 308.15 | 309.84 | 291.66 | 301.43 | 1,533,787 | -6.54(-2.12%) |
Jul 09, 2019 | 300.92 | 308.39 | 300.00 | 307.97 | 789,775 | +5.13(+1.69%) |
Jul 08, 2019 | 305.10 | 305.86 | 296.81 | 302.84 | 928,876 | -4.16(-1.36%) |
Jul 05, 2019 | 316.15 | 320.76 | 306.08 | 307.00 | 799,500 | -11.39(-3.58%) |
Jul 03, 2019 | 317.42 | 320.36 | 312.53 | 318.39 | 545,000 | +2.86(+0.91%) |
Jul 02, 2019 | 317.62 | 320.42 | 313.00 | 315.53 | 758,221 | -0.80(-0.25%) |
Jul 01, 2019 | 317.61 | 318.60 | 313.15 | 316.33 | 689,519 | +3.33(+1.06%) |
Jun 28, 2019 | 312.12 | 316.25 | 311.24 | 313.00 | 1,498,900 | +2.33(+0.75%) |
Jun 27, 2019 | 306.24 | 311.57 | 304.07 | 310.67 | 564,733 | +5.59(+1.83%) |
Jun 26, 2019 | 313.25 | 316.65 | 300.52 | 305.08 | 1,004,970 | -7.82(-2.50%) |
Jun 25, 2019 | 313.13 | 317.42 | 311.84 | 312.90 | 702,206 | +0.35(+0.11%) |
Jun 24, 2019 | 318.76 | 320.32 | 311.26 | 312.55 | 780,728 | -7.71(-2.41%) |
Jun 21, 2019 | 324.26 | 324.26 | 312.00 | 320.26 | 1,493,600 | -0.22(-0.07%) |
Jun 20, 2019 | 315.70 | 327.83 | 315.25 | 320.48 | 1,617,075 | +9.65(+3.10%) |
Jun 19, 2019 | 306.34 | 311.90 | 303.77 | 310.83 | 971,184 | +4.20(+1.37%) |
Jun 18, 2019 | 311.10 | 317.84 | 305.76 | 306.63 | 1,000,946 | -4.35(-1.40%) |
Jun 17, 2019 | 307.34 | 312.92 | 301.76 | 310.98 | 587,900 | +5.74(+1.88%) |
Jun 14, 2019 | 306.81 | 315.20 | 304.00 | 305.24 | 624,100 | -2.18(-0.71%) |
Jun 13, 2019 | 307.18 | 308.19 | 302.32 | 307.42 | 653,909 | +1.26(+0.41%) |
Jun 12, 2019 | 306.83 | 309.47 | 305.25 | 306.16 | 556,032 | -0.68(-0.22%) |
Jun 11, 2019 | 306.88 | 309.62 | 306.23 | 306.84 | 554,888 | +2.59(+0.85%) |
Jun 10, 2019 | 306.54 | 310.92 | 303.51 | 304.25 | 726,016 | -2.47(-0.81%) |
Jun 07, 2019 | 302.08 | 307.00 | 297.86 | 306.72 | 775,500 | +7.12(+2.38%) |
Jun 06, 2019 | 300.12 | 304.53 | 298.73 | 299.60 | 767,617 | -0.40(-0.13%) |
Jun 05, 2019 | 304.84 | 304.95 | 295.27 | 300.00 | 979,886 | -2.06(-0.68%) |
Jun 04, 2019 | 306.03 | 309.42 | 300.58 | 302.06 | 844,637 | -1.89(-0.62%) |
Jun 03, 2019 | 301.13 | 309.74 | 301.13 | 303.95 | 670,231 | +2.23(+0.74%) |
May 31, 2019 | 305.98 | 306.45 | 295.73 | 301.72 | 863,500 | -6.24(-2.03%) |
May 30, 2019 | 308.61 | 310.36 | 302.88 | 307.96 | 627,850 | +0.18(+0.06%) |
May 29, 2019 | 307.09 | 310.67 | 302.78 | 307.78 | 627,114 | -0.15(-0.05%) |
May 28, 2019 | 313.38 | 315.79 | 307.70 | 307.93 | 718,263 | -4.63(-1.48%) |
May 24, 2019 | 316.66 | 318.81 | 308.47 | 312.56 | 401,100 | -2.70(-0.86%) |
May 23, 2019 | 316.76 | 318.66 | 310.37 | 315.26 | 934,655 | -4.83(-1.51%) |
May 22, 2019 | 308.01 | 321.49 | 302.73 | 320.09 | 1,252,712 | +10.14(+3.27%) |
May 21, 2019 | 304.88 | 314.29 | 304.88 | 309.95 | 999,925 | +7.38(+2.44%) |
May 20, 2019 | 301.52 | 304.57 | 297.27 | 302.57 | 738,583 | -2.37(-0.78%) |
May 17, 2019 | 305.80 | 309.21 | 303.70 | 304.94 | 756,000 | -3.10(-1.01%) |
May 16, 2019 | 306.22 | 314.06 | 304.00 | 308.04 | 1,049,072 | +2.19(+0.72%) |
May 15, 2019 | 301.95 | 306.27 | 297.32 | 305.85 | 784,143 | +1.23(+0.40%) |
May 14, 2019 | 306.35 | 309.19 | 303.59 | 304.62 | 823,509 | -0.53(-0.17%) |
May 13, 2019 | 306.67 | 309.30 | 299.11 | 305.15 | 1,153,598 | -7.71(-2.46%) |
May 10, 2019 | 323.56 | 323.81 | 311.35 | 312.86 | 1,407,400 | -11.31(-3.49%) |
May 09, 2019 | 325.79 | 327.36 | 320.74 | 324.17 | 864,068 | -4.83(-1.47%) |
May 08, 2019 | 319.33 | 329.75 | 319.33 | 329.00 | 1,183,651 | +6.60(+2.05%) |
May 07, 2019 | 333.00 | 336.50 | 318.70 | 322.40 | 1,967,229 | -21.83(-6.34%) |
May 06, 2019 | 332.20 | 344.92 | 332.20 | 344.23 | 916,560 | +7.34(+2.18%) |
May 03, 2019 | 336.98 | 339.71 | 334.67 | 336.89 | 848,300 | +1.48(+0.44%) |
May 02, 2019 | 342.69 | 344.29 | 331.25 | 335.41 | 812,429 | -5.38(-1.58%) |
May 01, 2019 | 343.04 | 345.44 | 338.91 | 340.79 | 503,400 | -2.35(-0.68%) |
Apr 30, 2019 | 343.80 | 345.04 | 337.96 | 343.14 | 554,852 | -1.01(-0.29%) |
Apr 29, 2019 | 343.13 | 345.98 | 338.62 | 344.15 | 598,062 | +0.49(+0.14%) |
Apr 26, 2019 | 351.25 | 351.67 | 339.61 | 343.66 | 846,000 | -6.33(-1.81%) |
Apr 25, 2019 | 340.38 | 351.90 | 337.66 | 349.99 | 891,094 | +9.53(+2.80%) |
Apr 24, 2019 | 344.43 | 346.32 | 338.67 | 340.46 | 850,707 | -3.68(-1.07%) |
Apr 23, 2019 | 335.51 | 346.64 | 334.46 | 344.14 | 972,688 | +10.11(+3.03%) |
Apr 22, 2019 | 332.50 | 336.00 | 329.00 | 334.03 | 921,746 | +0.69(+0.21%) |
Apr 18, 2019 | 346.40 | 347.55 | 332.22 | 333.34 | 1,920,300 | -9.63(-2.81%) |
Apr 17, 2019 | 366.96 | 368.02 | 342.02 | 342.97 | 1,978,652 | -24.72(-6.72%) |
Apr 16, 2019 | 377.90 | 383.00 | 366.36 | 367.69 | 1,054,942 | -7.81(-2.08%) |
Apr 15, 2019 | 382.81 | 385.99 | 375.20 | 375.50 | 811,479 | -7.44(-1.94%) |
Apr 12, 2019 | 393.17 | 394.50 | 381.18 | 382.94 | 1,254,100 | -10.54(-2.68%) |
Apr 11, 2019 | 410.00 | 410.19 | 391.73 | 393.48 | 843,478 | -14.75(-3.61%) |
Apr 10, 2019 | 397.18 | 408.48 | 394.33 | 408.23 | 579,699 | +12.50(+3.16%) |
Apr 09, 2019 | 400.00 | 400.34 | 395.14 | 395.73 | 577,652 | -5.53(-1.38%) |
Apr 08, 2019 | 408.08 | 410.94 | 396.00 | 401.26 | 703,772 | -7.68(-1.88%) |
Apr 05, 2019 | 408.17 | 412.63 | 406.55 | 408.94 | 657,300 | +2.41(+0.59%) |
Apr 04, 2019 | 408.00 | 410.80 | 400.83 | 406.53 | 517,283 | -0.47(-0.12%) |
Apr 03, 2019 | 414.34 | 415.16 | 400.84 | 407.00 | 789,297 | -7.82(-1.89%) |
Apr 02, 2019 | 411.35 | 415.89 | 407.56 | 414.82 | 512,956 | +4.77(+1.16%) |
Apr 01, 2019 | 412.51 | 412.90 | 408.00 | 410.05 | 508,372 | -0.57(-0.14%) |
Mar 29, 2019 | 406.74 | 412.60 | 406.74 | 410.62 | 492,200 | +5.79(+1.43%) |
Mar 28, 2019 | 405.67 | 408.31 | 402.30 | 404.83 | 436,272 | +1.96(+0.49%) |
Mar 27, 2019 | 405.07 | 407.45 | 398.36 | 402.87 | 450,768 | -2.75(-0.68%) |
Mar 26, 2019 | 398.78 | 406.23 | 398.52 | 405.62 | 674,821 | +10.62(+2.69%) |
Mar 25, 2019 | 391.42 | 397.61 | 388.49 | 395.00 | 431,586 | +3.20(+0.82%) |
Mar 22, 2019 | 401.48 | 402.59 | 391.43 | 391.80 | 552,500 | -10.79(-2.68%) |
Mar 21, 2019 | 401.00 | 405.12 | 396.84 | 402.59 | 880,931 | -2.91(-0.72%) |
Mar 20, 2019 | 407.79 | 409.68 | 402.82 | 405.50 | 479,457 | -1.49(-0.37%) |
Mar 19, 2019 | 407.74 | 409.72 | 404.40 | 406.99 | 627,914 | -0.61(-0.15%) |
Mar 18, 2019 | 410.00 | 413.76 | 404.84 | 407.60 | 542,488 | -6.87(-1.66%) |
Mar 15, 2019 | 408.47 | 415.00 | 408.40 | 414.47 | 1,158,400 | +6.97(+1.71%) |
Mar 14, 2019 | 409.89 | 412.36 | 406.34 | 407.50 | 925,241 | -1.51(-0.37%) |
Mar 13, 2019 | 419.38 | 419.60 | 408.53 | 409.01 | 988,810 | -8.61(-2.06%) |
Mar 12, 2019 | 413.56 | 421.80 | 411.19 | 417.62 | 839,728 | +5.57(+1.35%) |
Mar 11, 2019 | 404.15 | 413.21 | 402.25 | 412.05 | 874,204 | +9.41(+2.34%) |
Mar 08, 2019 | 407.51 | 407.51 | 399.58 | 402.64 | 1,091,700 | -6.94(-1.69%) |
Mar 07, 2019 | 422.90 | 422.90 | 409.19 | 409.58 | 1,020,804 | -14.11(-3.33%) |
Mar 06, 2019 | 436.93 | 438.02 | 421.30 | 423.69 | 812,303 | -13.44(-3.07%) |
Mar 05, 2019 | 432.12 | 439.65 | 430.49 | 437.13 | 478,274 | +3.30(+0.76%) |
Mar 04, 2019 | 441.18 | 442.00 | 428.36 | 433.83 | 769,285 | -5.74(-1.31%) |
Mar 01, 2019 | 434.80 | 440.05 | 431.93 | 439.57 | 510,900 | +8.83(+2.05%) |
Feb 28, 2019 | 430.19 | 434.35 | 428.62 | 430.74 | 513,900 | -2.59(-0.60%) |
Feb 27, 2019 | 424.00 | 433.74 | 424.00 | 433.33 | 598,772 | +7.18(+1.68%) |
Feb 26, 2019 | 418.57 | 428.06 | 415.83 | 426.15 | 611,107 | +5.77(+1.37%) |
Feb 25, 2019 | 424.94 | 426.53 | 415.76 | 420.38 | 660,430 | -2.14(-0.51%) |
Feb 22, 2019 | 418.21 | 423.64 | 416.00 | 422.52 | 386,600 | +3.90(+0.93%) |
Feb 21, 2019 | 421.81 | 422.61 | 415.58 | 418.62 | 406,583 | -3.89(-0.92%) |
Feb 20, 2019 | 420.00 | 423.40 | 417.08 | 422.51 | 411,138 | +1.91(+0.45%) |
Feb 19, 2019 | 423.74 | 426.41 | 420.35 | 420.60 | 397,795 | -3.37(-0.79%) |
Feb 15, 2019 | 417.97 | 424.39 | 415.72 | 423.97 | 700,000 | +9.00(+2.17%) |
Feb 14, 2019 | 412.00 | 416.26 | 408.56 | 414.97 | 349,581 | +2.88(+0.70%) |
Feb 13, 2019 | 415.98 | 421.66 | 411.51 | 412.09 | 349,323 | -4.25(-1.02%) |
Feb 12, 2019 | 411.56 | 418.10 | 408.02 | 416.34 | 636,908 | +7.83(+1.92%) |
Feb 11, 2019 | 409.37 | 413.35 | 403.00 | 408.51 | 550,289 | +1.65(+0.41%) |
Feb 08, 2019 | 405.44 | 408.00 | 399.29 | 406.86 | 692,100 | +0.40(+0.10%) |
Feb 07, 2019 | 408.29 | 414.22 | 404.27 | 406.46 | 737,188 | -0.10(-0.02%) |
Feb 06, 2019 | 428.90 | 429.90 | 406.40 | 406.56 | 1,329,517 | -14.48(-3.44%) |
Feb 05, 2019 | 426.11 | 427.50 | 419.63 | 421.04 | 600,490 | -4.36(-1.02%) |
Feb 04, 2019 | 428.92 | 429.06 | 422.49 | 425.40 | 473,745 | -4.75(-1.10%) |
Feb 01, 2019 | 428.52 | 431.32 | 425.32 | 430.15 | 702,500 | +0.88(+0.20%) |
Jan 31, 2019 | 419.68 | 430.58 | 419.45 | 429.27 | 1,441,779 | +9.36(+2.23%) |
Jan 30, 2019 | 416.35 | 420.44 | 412.63 | 419.91 | 867,844 | +2.76(+0.66%) |
Jan 29, 2019 | 415.72 | 418.51 | 413.00 | 417.15 | 708,222 | +3.20(+0.77%) |
Jan 28, 2019 | 415.11 | 416.49 | 408.81 | 413.95 | 761,029 | -4.34(-1.04%) |
Jan 25, 2019 | 410.85 | 418.95 | 406.10 | 418.29 | 692,400 | +10.36(+2.54%) |
Jan 24, 2019 | 401.80 | 408.88 | 399.16 | 407.93 | 655,037 | +6.72(+1.67%) |
Jan 23, 2019 | 404.92 | 406.79 | 393.17 | 401.21 | 913,955 | -3.54(-0.87%) |
Jan 22, 2019 | 415.77 | 421.99 | 404.00 | 404.75 | 899,711 | -14.09(-3.36%) |
Jan 18, 2019 | 420.42 | 420.48 | 410.00 | 418.84 | 710,400 | +1.46(+0.35%) |
Jan 17, 2019 | 402.72 | 420.29 | 402.72 | 417.38 | 859,341 | +12.84(+3.17%) |
Jan 16, 2019 | 406.17 | 410.63 | 402.85 | 404.54 | 441,649 | -0.48(-0.12%) |
Jan 15, 2019 | 401.42 | 405.16 | 399.63 | 405.02 | 471,934 | +4.29(+1.07%) |
Jan 14, 2019 | 408.16 | 408.16 | 399.11 | 400.73 | 693,334 | -7.90(-1.93%) |
Jan 11, 2019 | 405.65 | 412.29 | 403.55 | 408.63 | 757,900 | +0.57(+0.14%) |
Jan 10, 2019 | 399.40 | 410.00 | 395.98 | 408.06 | 949,293 | +8.48(+2.12%) |
Jan 09, 2019 | 398.02 | 401.46 | 395.61 | 399.58 | 612,490 | +2.32(+0.58%) |
Jan 08, 2019 | 399.31 | 401.09 | 389.00 | 397.26 | 906,768 | +0.63(+0.16%) |
Jan 07, 2019 | 397.34 | 400.80 | 393.94 | 396.63 | 959,369 | -0.92(-0.23%) |
Jan 04, 2019 | 379.54 | 399.69 | 377.65 | 397.55 | 1,207,600 | +25.47(+6.85%) |
Jan 03, 2019 | 373.66 | 385.94 | 371.58 | 372.08 | 736,431 | -0.36(-0.10%) |
Jan 02, 2019 | 368.15 | 376.79 | 366.01 | 372.44 | 598,000 | -1.06(-0.28%) |
Dec 31, 2018 | 364.73 | 374.75 | 364.64 | 373.50 | 680,200 | +10.88(+3.00%) |
Dec 28, 2018 | 366.55 | 371.21 | 361.54 | 362.62 | 522,100 | -2.17(-0.59%) |
Dec 27, 2018 | 359.45 | 364.87 | 352.60 | 364.79 | 678,005 | +1.50(+0.41%) |
Dec 26, 2018 | 341.98 | 363.53 | 339.13 | 363.29 | 832,716 | +22.65(+6.65%) |
Dec 24, 2018 | 343.33 | 347.89 | 340.34 | 340.64 | 463,800 | -3.96(-1.15%) |
Dec 21, 2018 | 357.60 | 363.00 | 344.18 | 344.60 | 1,514,200 | -11.63(-3.26%) |
Dec 20, 2018 | 360.95 | 363.82 | 354.33 | 356.23 | 843,669 | -4.47(-1.24%) |
Dec 19, 2018 | 369.00 | 373.40 | 355.45 | 360.70 | 827,081 | -8.30(-2.25%) |
Dec 18, 2018 | 377.55 | 381.48 | 364.73 | 369.00 | 731,385 | -6.50(-1.73%) |
Dec 17, 2018 | 381.70 | 386.35 | 370.60 | 375.50 | 829,664 | -5.67(-1.49%) |
Dec 14, 2018 | 382.96 | 386.90 | 379.00 | 381.17 | 758,400 | +2.66(+0.70%) |
Dec 13, 2018 | 378.26 | 381.98 | 372.65 | 378.51 | 418,980 | +0.55(+0.15%) |
Dec 12, 2018 | 381.20 | 385.98 | 376.83 | 377.96 | 601,227 | +2.24(+0.60%) |
Dec 11, 2018 | 382.17 | 385.21 | 372.39 | 375.72 | 791,615 | -1.87(-0.50%) |
Dec 10, 2018 | 374.52 | 380.30 | 367.35 | 377.59 | 876,066 | +4.76(+1.28%) |
Dec 07, 2018 | 379.28 | 389.30 | 370.35 | 372.83 | 835,800 | -8.86(-2.32%) |
Dec 06, 2018 | 367.32 | 381.97 | 364.89 | 381.69 | 896,737 | +8.89(+2.38%) |
Dec 04, 2018 | 382.63 | 396.32 | 371.65 | 372.80 | 1,012,900 | -9.81(-2.56%) |
Dec 03, 2018 | 372.50 | 394.98 | 372.24 | 382.61 | 1,098,202 | +16.96(+4.64%) |
Nov 30, 2018 | 361.10 | 368.24 | 359.50 | 365.65 | 696,800 | +6.08(+1.69%) |
Nov 29, 2018 | 360.01 | 364.89 | 357.56 | 359.57 | 551,976 | -4.07(-1.12%) |
Nov 28, 2018 | 354.62 | 363.72 | 350.45 | 363.64 | 637,584 | +10.05(+2.84%) |
Nov 27, 2018 | 351.48 | 356.99 | 348.27 | 353.59 | 558,569 | +0.41(+0.12%) |
Nov 26, 2018 | 343.96 | 355.14 | 341.84 | 353.18 | 656,671 | +12.32(+3.61%) |
Nov 23, 2018 | 340.20 | 349.63 | 339.92 | 340.86 | 199,500 | -2.31(-0.67%) |
Nov 21, 2018 | 343.17 | 343.17 | 343.17 | 0 | +5.88(+1.74%) | |
Nov 20, 2018 | 337.47 | 343.67 | 331.54 | 337.29 | 552,519 | -1.70(-0.50%) |
Nov 19, 2018 | 343.45 | 345.24 | 333.93 | 338.99 | 818,367 | -6.34(-1.84%) |
Nov 16, 2018 | 340.20 | 347.33 | 338.57 | 345.33 | 768,300 | +3.68(+1.08%) |
Nov 15, 2018 | 334.51 | 344.49 | 332.00 | 341.65 | 796,667 | +4.36(+1.29%) |
Nov 14, 2018 | 344.64 | 349.85 | 335.80 | 337.29 | 870,875 | -4.81(-1.41%) |
Nov 13, 2018 | 349.11 | 352.68 | 341.08 | 342.10 | 594,119 | -4.46(-1.29%) |
Nov 12, 2018 | 355.93 | 357.92 | 344.63 | 346.56 | 655,845 | -10.10(-2.83%) |
Nov 09, 2018 | 362.10 | 362.55 | 352.57 | 356.66 | 544,000 | -6.68(-1.84%) |
Nov 08, 2018 | 359.38 | 365.47 | 358.02 | 363.34 | 533,631 | -0.91(-0.25%) |
Nov 07, 2018 | 359.88 | 365.68 | 355.89 | 364.25 | 802,118 | +6.64(+1.86%) |
Nov 06, 2018 | 359.21 | 367.00 | 349.59 | 357.61 | 962,971 | +2.68(+0.76%) |
Nov 05, 2018 | 354.36 | 360.60 | 352.62 | 354.93 | 814,096 | +2.34(+0.66%) |
Nov 02, 2018 | 358.21 | 361.18 | 347.74 | 352.59 | 663,600 | -2.52(-0.71%) |